,open,close,high,low,volume,date,pre_close,date_week,p_change,key
2014-03-19,119.5,109.4,130.0,106.15,509818,20140319,119.5,2,-8.452,0
2014-03-20,109.23,98.29,109.97,97.53,1152306,20140320,109.4,3,-10.155,1
2014-03-21,98.29,97.33,105.49,1.0,1580682,20140321,98.29,4,-0.977,2
2014-03-22,97.34,94.92,98.2,93.62,399286,20140322,97.33,5,-2.476,3
2014-03-23,94.92,95.32,96.32,94.58,246308,20140323,94.92,6,0.421,4
2014-03-24,95.32,95.81,96.39,92.01,594438,20140324,95.32,0,0.514,5
2014-03-25,95.82,98.65,100.0,95.68,748757,20140325,95.81,1,2.964,6
2014-03-26,98.64,102.7,103.5,98.54,1016530,20140326,98.65,2,4.105,7
2014-03-27,102.7,86.2,103.21,82.32,2070867,20140327,102.7,3,-16.066,8
2014-03-28,86.29,84.61,91.2,73.0,2232454,20140328,86.2,4,-1.845,9
2014-03-29,84.61,82.32,85.98,81.09,528554,20140329,84.61,5,-2.707,10
2014-03-30,82.33,78.89,83.1,76.5,1261465,20140330,82.32,6,-4.167,11
2014-03-31,78.89,77.5,82.51,71.0,1337359,20140331,78.89,0,-1.762,12
2014-04-01,77.55,78.07,81.55,76.38,1026094,20140401,77.5,1,0.735,13
2014-04-02,78.07,71.41,80.8,71.11,1071173,20140402,78.07,2,-8.531,14
2014-04-03,71.67,66.09,72.5,60.64,1942636,20140403,71.41,3,-7.45,15
2014-04-04,65.9,67.33,69.85,64.49,1126549,20140404,66.09,4,1.876,16
2014-04-05,67.34,68.1,69.3,66.69,524905,20140405,67.33,5,1.144,17
2014-04-06,68.1,72.39,74.0,67.6,733770,20140406,68.1,6,6.3,18
2014-04-07,72.39,71.7,74.88,70.0,814912,20140407,72.39,0,-0.953,19
2014-04-08,71.66,70.95,73.6,67.66,1038863,20140408,71.7,1,-1.046,20
2014-04-09,70.95,70.03,71.96,68.38,499856,20140409,70.95,2,-1.297,21
2014-04-10,70.05,61.37,70.95,59.0,1020916,20140410,70.03,3,-12.366,22
2014-04-11,61.38,65.2,69.5,52.41,1863076,20140411,61.37,4,6.241,23
2014-04-12,65.24,69.2,73.7,65.19,1413426,20140412,65.2,5,6.135,24
2014-04-13,69.18,63.42,69.41,63.01,818375,20140413,69.2,6,-8.353,25
2014-04-14,63.42,71.1,72.91,62.05,1715038,20140414,63.42,0,12.11,26
2014-04-15,71.09,78.55,79.76,70.9,1694047,20140415,71.1,1,10.478,27
2014-04-16,78.57,80.4,90.0,78.3,2180905,20140416,78.55,2,2.355,28
2014-04-17,80.35,79.13,87.51,77.0,2092088,20140417,80.4,3,-1.58,29
2014-04-18,79.13,74.7,80.55,74.1,940710,20140418,79.13,4,-5.598,30
2014-04-19,74.75,78.38,79.97,74.02,1061057,20140419,74.7,5,4.926,31
2014-04-20,78.3,79.65,83.36,78.29,872360,20140420,78.38,6,1.62,32
2014-04-21,79.63,79.35,82.0,78.4,686001,20140421,79.65,0,-0.377,33
2014-04-22,79.31,78.87,80.1,77.84,333167,20140422,79.35,1,-0.605,34
2014-04-23,78.81,76.31,78.99,76.05,281782,20140423,78.87,2,-3.246,35
2014-04-24,76.31,78.75,79.7,74.9,509813,20140424,76.31,3,3.197,36
2014-04-25,78.75,66.8,79.95,63.09,1277076,20140425,78.75,4,-15.175,37
2014-04-26,66.75,66.5,68.13,64.02,659286,20140426,66.8,5,-0.449,38
2014-04-27,66.5,64.8,66.8,64.8,315199,20140427,66.5,6,-2.556,39
2014-04-28,64.72,62.81,65.01,60.2,865360,20140428,64.8,0,-3.071,40
2014-04-29,62.89,65.4,65.8,62.37,626870,20140429,62.81,1,4.124,41
2014-04-30,65.41,69.81,70.99,63.59,1265756,20140430,65.4,2,6.743,42
2014-05-01,69.93,69.02,71.1,68.39,594824,20140501,69.81,3,-1.132,43
2014-05-02,69.01,66.2,69.67,65.74,540659,20140502,69.02,4,-4.086,44
2014-05-03,66.2,64.93,66.66,63.88,420513,20140503,66.2,5,-1.918,45
2014-05-04,64.88,64.66,65.3,63.1,387503,20140504,64.93,6,-0.416,46
2014-05-05,64.72,63.79,64.86,63.1,285476,20140505,64.66,0,-1.345,47
2014-05-06,63.78,65.22,67.19,61.2,587849,20140506,63.79,1,2.242,48
2014-05-07,65.16,66.77,66.89,63.9,375226,20140507,65.22,2,2.377,49
2014-05-08,66.77,66.43,68.48,66.05,534765,20140508,66.77,3,-0.509,50
2014-05-09,66.43,68.23,68.5,65.4,513066,20140509,66.43,4,2.71,51
2014-05-10,68.23,67.51,68.51,67.3,375058,20140510,68.23,5,-1.055,52
2014-05-11,67.51,64.17,67.69,64.0,333601,20140511,67.51,6,-4.947,53
2014-05-12,64.15,64.84,65.4,63.9,303816,20140512,64.17,0,1.044,54
2014-05-13,64.85,64.51,65.17,64.4,134006,20140513,64.84,1,-0.509,55
2014-05-14,64.54,64.94,65.4,64.43,176177,20140514,64.51,2,0.667,56
2014-05-15,64.9,65.6,65.94,64.9,166081,20140515,64.94,3,1.016,57
2014-05-16,65.6,65.37,65.77,64.5,184777,20140516,65.6,4,-0.351,58
2014-05-17,65.38,65.05,65.5,64.89,82117,20140517,65.37,5,-0.49,59
2014-05-18,65.03,64.6,65.06,64.53,42758,20140518,65.05,6,-0.692,60
2014-05-19,64.58,64.6,64.84,64.37,57406,20140519,64.6,0,0.0,61
2014-05-20,64.62,65.82,65.82,64.54,148667,20140520,64.6,1,1.889,62
2014-05-21,65.82,66.4,67.5,65.79,276600,20140521,65.82,2,0.881,63
2014-05-22,66.37,66.21,67.0,65.6,203334,20140522,66.4,3,-0.286,64
2014-05-23,66.21,70.85,74.0,66.15,879219,20140523,66.21,4,7.008,65
2014-05-24,70.85,69.15,70.85,68.81,238727,20140524,70.85,5,-2.399,66
2014-05-25,69.16,71.39,73.7,68.85,727442,20140525,69.15,6,3.239,67
2014-05-26,71.37,72.02,73.39,71.2,481347,20140526,71.39,0,0.882,68
2014-05-27,72.01,70.2,72.57,68.99,279809,20140527,72.02,1,-2.527,69
2014-05-28,70.2,69.0,70.67,68.5,151554,20140528,70.2,2,-1.709,70
2014-05-29,68.97,68.1,69.21,67.58,98083,20140529,69.0,3,-1.304,71
2014-05-30,68.14,70.66,72.03,67.05,364481,20140530,68.1,4,3.759,72
2014-05-31,70.69,69.32,70.9,68.99,320617,20140531,70.66,5,-1.896,73
2014-06-01,69.39,71.88,72.5,67.1,826695,20140601,69.32,6,3.693,74
2014-06-02,71.91,70.4,76.51,70.4,1548594,20140602,71.88,0,-2.059,75
2014-06-03,70.55,72.23,73.0,70.4,483074,20140603,70.4,1,2.599,76
2014-06-04,72.23,69.2,72.89,67.8,409912,20140604,72.23,2,-4.195,77
2014-06-05,69.2,70.31,71.21,68.59,321912,20140605,69.2,3,1.604,78
2014-06-06,70.27,70.61,71.2,70.03,150983,20140606,70.31,4,0.427,79
2014-06-07,70.64,69.79,70.69,69.12,183943,20140607,70.61,5,-1.161,80
2014-06-08,69.86,70.04,70.69,69.12,342160,20140608,69.79,6,0.358,81
2014-06-09,70.04,69.84,71.4,69.35,2387706,20140609,70.04,0,-0.286,82
2014-06-10,69.82,70.11,70.4,69.25,254943,20140610,69.84,1,0.387,83
2014-06-11,70.02,69.42,70.13,69.05,119256,20140611,70.11,2,-0.984,84
2014-06-12,69.39,65.88,69.52,65.5,258732,20140612,69.42,3,-5.099,85
2014-06-13,65.88,64.85,66.7,63.99,224376,20140613,65.88,4,-1.563,86
2014-06-14,64.85,61.96,66.0,61.89,222513,20140614,64.85,5,-4.456,87
2014-06-15,61.96,60.19,62.79,59.85,292062,20140615,61.96,6,-2.857,88
2014-06-16,60.14,61.28,63.6,60.0,356971,20140616,60.19,0,1.811,89
2014-06-17,61.25,60.39,61.58,60.01,223645,20140617,61.28,1,-1.452,90
2014-06-18,60.36,60.48,60.85,59.99,204712,20140618,60.39,2,0.149,91
2014-06-19,60.47,63.01,64.83,60.21,411477,20140619,60.48,3,4.183,92
2014-06-20,63.01,61.9,64.2,61.59,389400,20140620,63.01,4,-1.762,93
2014-06-21,61.82,62.11,62.22,60.7,255739,20140621,61.9,5,0.339,94
2014-06-22,62.11,61.91,62.41,61.68,202751,20140622,62.11,6,-0.322,95
2014-06-23,61.91,60.86,61.93,60.6,277870,20140623,61.91,0,-1.696,96
2014-06-24,60.87,61.0,61.4,60.46,218582,20140624,60.86,1,0.23,97
2014-06-25,60.98,58.77,61.06,58.53,247398,20140625,61.0,2,-3.656,98
2014-06-26,58.8,56.9,58.8,55.0,303924,20140626,58.77,3,-3.182,99
2014-06-27,56.9,57.6,58.5,56.5,243746,20140627,56.9,4,1.23,100
2014-06-28,57.6,57.55,58.45,57.33,164682,20140628,57.6,5,-0.087,101
2014-06-29,57.55,56.79,58.12,56.63,161564,20140629,57.55,6,-1.321,102
2014-06-30,56.75,55.37,57.0,55.0,467512,20140630,56.79,0,-2.5,103
2014-07-01,55.37,55.28,56.2,55.05,268582,20140701,55.37,1,-0.163,104
2014-07-02,55.29,51.9,55.42,46.21,1354625,20140702,55.28,2,-6.114,105
2014-07-03,51.9,49.58,52.29,49.2,508283,20140703,51.9,3,-4.47,106
2014-07-04,49.58,49.31,49.99,48.92,207949,20140704,49.58,4,-0.545,107
2014-07-05,49.28,44.81,49.29,41.0,1609941,20140705,49.31,5,-9.126,108
2014-07-06,44.82,43.3,45.9,41.5,736784,20140706,44.81,6,-3.37,109
2014-07-07,43.3,45.87,47.95,42.86,1569933,20140707,43.3,0,5.935,110
2014-07-08,45.88,47.41,48.8,45.5,1479332,20140708,45.87,1,3.357,111
2014-07-09,47.41,47.94,49.4,47.1,1219798,20140709,47.41,2,1.118,112
2014-07-10,47.94,47.93,48.41,47.27,828224,20140710,47.94,3,-0.021,113
2014-07-11,47.99,48.95,49.5,47.82,819306,20140711,47.93,4,2.128,114
2014-07-12,48.99,51.74,51.98,47.82,1119625,20140712,48.95,5,5.7,115
2014-07-13,51.68,55.5,56.5,51.28,2771787,20140713,51.74,6,7.267,116
2014-07-14,55.5,53.25,55.6,52.61,1520798,20140714,55.5,0,-4.054,117
2014-07-15,53.24,53.35,54.3,52.79,653579,20140715,53.25,1,0.188,118
2014-07-16,53.37,51.87,53.67,51.68,658300,20140716,53.35,2,-2.774,119
2014-07-17,51.88,52.86,53.13,51.3,776183,20140717,51.87,3,1.909,120
2014-07-18,52.86,55.45,55.66,52.69,1153374,20140718,52.86,4,4.9,121
2014-07-19,55.45,54.67,55.51,54.0,860434,20140719,55.45,5,-1.407,122
2014-07-20,54.68,52.85,54.73,52.61,768460,20140720,54.67,6,-3.329,123
2014-07-21,52.83,53.35,53.44,52.0,735267,20140721,52.85,0,0.946,124
2014-07-22,53.36,53.37,53.96,52.83,1016575,20140722,53.35,1,0.037,125
2014-07-23,53.33,53.03,53.59,52.85,401394,20140723,53.37,2,-0.637,126
2014-07-24,53.02,50.82,53.3,50.5,1182514,20140724,53.03,3,-4.167,127
2014-07-25,50.82,48.35,50.87,47.82,1467348,20140725,50.82,4,-4.86,128
2014-07-26,48.31,47.04,48.36,46.43,1950922,20140726,48.35,5,-2.709,129
2014-07-27,47.05,48.42,48.8,47.01,1333825,20140727,47.04,6,2.934,130
2014-07-28,48.42,46.93,48.65,46.56,1138621,20140728,48.42,0,-3.077,131
2014-07-29,46.93,47.21,47.81,46.89,925739,20140729,46.93,1,0.597,132
2014-07-30,47.23,45.78,47.47,45.5,787294,20140730,47.21,2,-3.029,133
2014-07-31,45.76,46.56,47.1,41.0,1705706,20140731,45.78,3,1.704,134
2014-08-01,46.56,47.85,48.29,46.08,1096201,20140801,46.56,4,2.771,135
2014-08-02,47.89,47.18,48.32,47.0,697818,20140802,47.85,5,-1.4,136
2014-08-03,47.16,46.94,47.5,46.49,435509,20140803,47.18,6,-0.509,137
2014-08-04,46.94,46.1,46.96,45.58,549758,20140804,46.94,0,-1.79,138
2014-08-05,46.1,44.85,46.1,44.7,740711,20140805,46.1,1,-2.711,139
2014-08-06,44.85,44.4,45.32,44.0,496221,20140806,44.85,2,-1.003,140
2014-08-07,44.38,43.12,44.78,42.12,1289279,20140807,44.4,3,-2.883,141
2014-08-08,43.12,43.96,45.6,43.09,1293589,20140808,43.12,4,1.948,142
2014-08-09,43.97,43.1,44.4,42.62,661067,20140809,43.96,5,-1.956,143
2014-08-10,43.1,43.07,43.55,42.73,427396,20140810,43.1,6,-0.07,144
2014-08-11,43.07,42.05,43.1,41.32,638282,20140811,43.07,0,-2.368,145
2014-08-12,42.08,34.89,42.08,33.12,4393573,20140812,42.05,1,-17.027,146
2014-08-13,34.9,30.6,35.5,27.0,4500164,20140813,34.89,2,-12.296,147
2014-08-14,30.63,30.93,32.66,29.32,2863178,20140814,30.6,3,1.078,148
2014-08-15,30.93,30.96,32.09,30.71,1250358,20140815,30.93,4,0.097,149
2014-08-16,30.96,30.4,31.1,28.0,1245678,20140816,30.96,5,-1.809,150
2014-08-17,30.4,29.09,31.0,28.31,956516,20140817,30.4,6,-4.309,151
2014-08-18,29.1,23.63,29.29,22.32,3245519,20140818,29.09,0,-18.769,152
2014-08-19,23.64,27.59,27.98,22.1,3133753,20140819,23.63,1,16.758,153
2014-08-20,27.6,33.07,34.29,26.9,5090552,20140820,27.59,2,19.862,154
2014-08-21,33.1,36.2,38.4,32.52,5004424,20140821,33.07,3,9.465,155
2014-08-22,36.2,33.23,36.5,30.66,4131749,20140822,36.2,4,-8.204,156
2014-08-23,33.23,30.21,33.3,29.88,2317301,20140823,33.23,5,-9.088,157
2014-08-24,30.2,33.78,34.66,29.11,4435956,20140824,30.21,6,11.817,158
2014-08-25,33.82,31.88,34.58,31.51,2868133,20140825,33.78,0,-5.625,159
2014-08-26,31.88,34.03,34.45,31.65,2862075,20140826,31.88,1,6.744,160
2014-08-27,33.93,33.19,36.0,32.82,2933710,20140827,34.03,2,-2.468,161
2014-08-28,33.17,32.11,33.86,31.65,2301612,20140828,33.19,3,-3.254,162
2014-08-29,32.1,33.13,33.21,31.86,1689574,20140829,32.11,4,3.177,163
2014-08-30,33.12,31.88,33.72,31.78,1620948,20140830,33.13,5,-3.773,164
2014-08-31,31.89,30.3,32.3,29.71,1788334,20140831,31.88,6,-4.956,165
2014-09-01,30.3,30.08,30.74,29.35,1813563,20140901,30.3,0,-0.726,166
2014-09-02,30.07,28.87,30.18,28.17,2009202,20140902,30.08,1,-4.023,167
2014-09-03,28.87,29.99,30.39,28.78,2006995,20140903,28.87,2,3.879,168
2014-09-04,29.99,31.89,32.24,29.64,2557113,20140904,29.99,3,6.335,169
2014-09-05,31.87,30.72,32.6,30.45,1967330,20140905,31.89,4,-3.669,170
2014-09-06,30.71,30.67,31.28,30.2,1344504,20140906,30.72,5,-0.163,171
2014-09-07,30.67,31.83,32.19,30.5,1442838,20140907,30.67,6,3.782,172
2014-09-08,31.81,30.98,32.0,30.49,1221314,20140908,31.83,0,-2.67,173
2014-09-09,30.98,30.85,31.45,30.49,1467323,20140909,30.98,1,-0.42,174
2014-09-10,30.85,32.94,33.26,30.77,2221975,20140910,30.85,2,6.775,175
2014-09-11,32.94,32.65,34.0,32.44,2760786,20140911,32.94,3,-0.88,176
2014-09-12,32.66,33.2,33.65,32.54,1748253,20140912,32.65,4,1.685,177
2014-09-13,33.2,33.36,33.71,32.61,1574593,20140913,33.2,5,0.482,178
2014-09-14,33.36,33.38,33.69,33.04,895614,20140914,33.36,6,0.06,179
2014-09-15,33.36,31.96,33.42,31.68,1279580,20140915,33.38,0,-4.254,180
2014-09-16,31.96,31.4,32.0,31.28,1095835,20140916,31.96,1,-1.752,181
2014-09-17,31.4,31.44,31.81,30.99,1405907,20140917,31.4,2,0.127,182
2014-09-18,31.44,30.43,31.54,30.09,1807136,20140918,31.44,3,-3.212,183
2014-09-19,30.41,27.16,30.44,26.31,3619734,20140919,30.43,4,-10.746,184
2014-09-20,27.16,27.93,28.52,26.46,2596890,20140920,27.16,5,2.835,185
2014-09-21,27.92,26.29,28.19,25.46,2814905,20140921,27.93,6,-5.872,186
2014-09-22,26.29,26.16,27.4,25.7,2091149,20140922,26.29,0,-0.494,187
2014-09-23,26.14,26.1,26.6,25.7,1392139,20140923,26.16,1,-0.229,188
2014-09-24,26.1,28.98,30.0,25.9,2551839,20140924,26.1,2,11.034,189
2014-09-25,28.99,27.83,29.1,27.11,1688608,20140925,28.98,3,-3.968,190
2014-09-26,27.83,27.37,28.08,26.9,1291526,20140926,27.83,4,-1.653,191
2014-09-27,27.4,26.96,27.7,26.89,878224,20140927,27.37,5,-1.498,192
2014-09-28,26.96,26.02,27.45,25.6,1370509,20140928,26.96,6,-3.487,193
2014-09-29,26.01,26.4,26.8,25.67,1702697,20140929,26.02,0,1.46,194
2014-09-30,26.41,27.21,27.4,26.0,1663756,20140930,26.4,1,3.068,195
2014-10-01,27.21,27.2,28.15,27.0,1969351,20141001,27.21,2,-0.037,196
2014-10-02,27.2,26.5,27.67,26.47,776106,20141002,27.2,3,-2.574,197
2014-10-03,26.55,26.25,26.8,26.02,582111,20141003,26.5,4,-0.943,198
2014-10-04,26.24,24.32,26.75,24.0,1806255,20141004,26.25,5,-7.352,199
2014-10-05,24.32,21.9,25.13,21.14,2470073,20141005,24.32,6,-9.951,200
2014-10-06,21.89,24.03,24.28,21.75,2427223,20141006,21.9,0,9.726,201
2014-10-07,24.02,23.25,24.43,22.64,1634885,20141007,24.03,1,-3.246,202
2014-10-08,23.27,23.9,24.0,23.05,1026037,20141008,23.25,2,2.796,203
2014-10-09,23.89,24.35,24.69,23.63,1632293,20141009,23.9,3,1.883,204
2014-10-10,24.34,23.36,24.43,23.15,1089227,20141010,24.35,4,-4.066,205
2014-10-11,23.37,22.64,23.87,22.56,650581,20141011,23.36,5,-3.082,206
2014-10-12,22.63,23.28,23.4,22.6,505623,20141012,22.64,6,2.827,207
2014-10-13,23.28,23.36,23.83,23.1,679781,20141013,23.28,0,0.344,208
2014-10-14,23.35,25.26,25.99,23.2,2056331,20141014,23.36,1,8.134,209
2014-10-15,25.26,24.65,25.4,24.48,1052197,20141015,25.26,2,-2.415,210
2014-10-16,24.65,24.51,25.2,24.32,534419,20141016,24.65,3,-0.568,211
2014-10-17,24.51,24.4,24.68,24.2,457919,20141017,24.51,4,-0.449,212
2014-10-18,24.4,24.86,24.95,24.1,482549,20141018,24.4,5,1.885,213
2014-10-19,24.86,24.53,25.1,24.27,448388,20141019,24.86,6,-1.327,214
2014-10-20,24.52,24.07,24.58,23.68,580949,20141020,24.53,0,-1.875,215
2014-10-21,24.07,24.11,24.34,23.89,298981,20141021,24.07,1,0.166,216
2014-10-22,24.12,23.6,24.27,23.43,304975,20141022,24.11,2,-2.115,217
2014-10-23,23.6,22.98,23.78,22.74,576443,20141023,23.6,3,-2.627,218
2014-10-24,22.96,22.97,23.18,22.7,289693,20141024,22.98,4,-0.044,219
2014-10-25,22.97,22.48,23.05,22.15,431015,20141025,22.97,5,-2.133,220
2014-10-26,22.49,22.68,23.1,22.35,362461,20141026,22.48,6,0.89,221
2014-10-27,22.7,23.59,23.95,22.6,879952,20141027,22.68,0,4.012,222
2014-10-28,23.59,23.4,23.92,23.08,593746,20141028,23.59,1,-0.805,223
2014-10-29,23.41,23.0,23.5,22.83,532757,20141029,23.4,2,-1.709,224
2014-10-30,22.99,22.72,23.06,22.69,344722,20141030,23.0,3,-1.217,225
2014-10-31,22.72,23.02,23.35,22.64,459622,20141031,22.72,4,1.32,226
2014-11-01,23.02,21.86,23.11,21.2,762780,20141101,23.02,5,-5.039,227
2014-11-02,21.85,21.82,22.29,21.61,321594,20141102,21.86,6,-0.183,228
2014-11-03,21.83,21.8,22.4,21.8,316792,20141103,21.82,0,-0.092,229
2014-11-04,21.81,21.89,22.13,21.6,711519,20141104,21.8,1,0.413,230
2014-11-05,21.89,22.17,22.25,21.51,624075,20141105,21.89,2,1.279,231
2014-11-06,22.17,22.39,22.5,22.09,999322,20141106,22.17,3,0.992,232
2014-11-07,22.39,21.86,22.5,21.78,395487,20141107,22.39,4,-2.367,233
2014-11-08,21.85,21.7,21.94,21.51,447546,20141108,21.86,5,-0.732,234
2014-11-09,21.7,22.06,22.12,21.6,279756,20141109,21.7,6,1.659,235
2014-11-10,22.06,22.66,22.88,21.91,489630,20141110,22.06,0,2.72,236
2014-11-11,22.65,22.37,22.75,22.25,334525,20141111,22.66,1,-1.28,237
2014-11-12,22.37,23.99,24.3,22.3,1154898,20141112,22.37,2,7.242,238
2014-11-13,23.99,26.05,27.12,23.9,2200585,20141113,23.99,3,8.587,239
2014-11-14,26.05,24.28,26.22,23.64,1003773,20141114,26.05,4,-6.795,240
2014-11-15,24.28,23.59,24.8,23.3,519887,20141115,24.28,5,-2.842,241
2014-11-16,23.6,23.6,23.9,23.25,303519,20141116,23.59,6,0.042,242
2014-11-17,23.61,24.25,24.56,23.58,376684,20141117,23.6,0,2.754,243
2014-11-18,24.25,23.2,24.31,22.96,319613,20141118,24.25,1,-4.33,244
2014-11-19,23.2,23.18,23.6,22.95,233336,20141119,23.2,2,-0.086,245
2014-11-20,23.17,22.17,23.4,21.88,396556,20141120,23.18,3,-4.357,246
2014-11-21,22.17,21.49,22.29,21.1,405687,20141121,22.17,4,-3.067,247
2014-11-22,21.49,21.72,22.2,21.34,268759,20141122,21.49,5,1.07,248
2014-11-23,21.72,21.7,21.84,21.36,259120,20141123,21.72,6,-0.092,249
2014-11-24,21.7,22.36,22.55,21.7,368091,20141124,21.7,0,3.041,250
2014-11-25,22.36,22.28,22.86,22.16,421943,20141125,22.36,1,-0.358,251
2014-11-26,22.28,21.89,22.39,21.61,260036,20141126,22.28,2,-1.75,252
2014-11-27,21.89,21.82,22.0,21.7,182102,20141127,21.89,3,-0.32,253
2014-11-28,21.83,21.84,21.94,21.42,233189,20141128,21.82,4,0.092,254
2014-11-29,21.82,22.13,22.43,21.78,231755,20141129,21.84,5,1.328,255
2014-11-30,22.13,21.97,22.22,21.9,219873,20141130,22.13,6,-0.723,256
2014-12-01,21.96,22.08,22.22,21.82,208822,20141201,21.97,0,0.501,257
2014-12-02,22.09,22.45,22.71,22.0,434621,20141202,22.08,1,1.676,258
2014-12-03,22.45,22.25,22.58,21.92,477513,20141203,22.45,2,-0.891,259
2014-12-04,22.25,22.14,22.41,22.06,369260,20141204,22.25,3,-0.494,260
2014-12-05,22.15,22.18,22.29,22.0,389687,20141205,22.14,4,0.181,261
2014-12-06,22.18,22.25,22.3,22.14,424045,20141206,22.18,5,0.316,262
2014-12-07,22.27,22.97,23.3,22.21,760270,20141207,22.25,6,3.236,263
2014-12-08,22.95,22.82,23.35,22.57,583087,20141208,22.97,0,-0.653,264
2014-12-09,22.82,21.74,22.87,21.2,574553,20141209,22.82,1,-4.733,265
2014-12-10,21.74,21.68,21.9,21.59,137064,20141210,21.74,2,-0.276,266
2014-12-11,21.68,21.68,22.21,21.17,297190,20141211,21.68,3,0.0,267
2014-12-12,21.69,21.48,21.7,21.3,165433,20141212,21.68,4,-0.923,268
2014-12-13,21.48,21.45,21.57,21.33,242293,20141213,21.48,5,-0.14,269
2014-12-14,21.44,21.56,21.61,21.41,680937,20141214,21.45,6,0.513,270
2014-12-15,21.56,21.54,21.66,21.49,129889,20141215,21.56,0,-0.093,271
2014-12-16,21.54,19.26,21.57,18.27,1007542,20141216,21.54,1,-10.585,272
2014-12-17,19.26,18.37,19.34,18.0,511603,20141217,19.26,2,-4.621,273
2014-12-18,18.39,17.41,18.72,16.51,698355,20141218,18.37,3,-5.226,274
2014-12-19,17.41,17.78,17.91,16.84,388756,20141219,17.41,4,2.125,275
2014-12-20,17.77,18.12,18.33,17.68,362076,20141220,17.78,5,1.912,276
2014-12-21,18.12,17.85,18.2,17.6,233249,20141221,18.12,6,-1.49,277
2014-12-22,17.86,17.97,18.23,17.68,313303,20141222,17.85,0,0.672,278
2014-12-23,17.96,17.97,18.18,17.89,205666,20141223,17.97,1,0.0,279
2014-12-24,17.97,17.65,18.0,17.65,117711,20141224,17.97,2,-1.781,280
2014-12-25,17.65,16.69,17.69,16.5,435616,20141225,17.65,3,-5.439,281
2014-12-26,16.69,17.23,17.32,16.64,239157,20141226,16.69,4,3.235,282
2014-12-27,17.22,16.87,17.55,16.8,217083,20141227,17.23,5,-2.089,283
2014-12-28,16.86,16.88,17.19,16.56,170449,20141228,16.87,6,0.059,284
2014-12-29,16.88,16.84,17.09,16.65,202679,20141229,16.88,0,-0.237,285
2014-12-30,16.83,16.79,16.88,16.56,113213,20141230,16.84,1,-0.297,286
2014-12-31,16.77,16.86,16.93,16.67,92067,20141231,16.79,2,0.417,287
2015-01-01,16.85,16.76,16.93,16.71,73516,20150101,16.86,3,-0.593,288
2015-01-02,16.76,16.58,16.79,16.31,125070,20150102,16.76,4,-1.074,289
2015-01-03,16.58,14.24,16.61,13.85,1047427,20150103,16.58,5,-14.113,290
2015-01-04,14.24,12.08,14.29,11.05,1514059,20150104,14.24,6,-15.169,291
2015-01-05,12.08,12.95,13.47,11.91,1003701,20150105,12.08,0,7.202,292
2015-01-06,12.95,12.8,13.15,12.67,713422,20150106,12.95,1,-1.158,293
2015-01-07,12.79,12.9,13.28,12.63,850268,20150107,12.8,2,0.781,294
2015-01-08,12.91,12.4,13.22,12.34,453239,20150108,12.9,3,-3.876,295
2015-01-09,12.4,12.2,12.48,12.02,185724,20150109,12.4,4,-1.613,296
2015-01-10,12.2,10.07,12.35,9.8,941391,20150110,12.2,5,-17.459,297
2015-01-11,10.08,10.79,11.68,10.0,1129111,20150111,10.07,6,7.15,298
2015-01-12,10.79,10.77,11.14,10.4,762119,20150112,10.79,0,-0.185,299
2015-01-13,10.78,9.8,10.9,9.12,958877,20150113,10.77,1,-9.006,300
2015-01-14,9.8,7.7,9.9,5.12,1628569,20150114,9.8,2,-21.429,301
2015-01-15,7.7,7.94,8.28,6.82,1095257,20150115,7.7,3,3.117,302
2015-01-16,7.94,8.54,9.13,7.61,1001716,20150116,7.94,4,7.557,303
2015-01-17,8.53,7.79,8.7,7.65,598386,20150117,8.54,5,-8.782,304
2015-01-18,7.79,8.13,8.55,7.54,842572,20150118,7.79,6,4.365,305
2015-01-19,8.13,8.15,8.42,8.01,412075,20150119,8.13,0,0.246,306
2015-01-20,8.13,8.17,8.35,7.92,395911,20150120,8.15,1,0.245,307
2015-01-21,8.19,8.2,8.32,8.11,204892,20150121,8.17,2,0.367,308
2015-01-22,8.21,8.68,8.99,8.19,597557,20150122,8.2,3,5.854,309
2015-01-23,8.68,8.78,8.85,8.5,426847,20150123,8.68,4,1.152,310
2015-01-24,8.76,9.42,9.5,8.75,738480,20150124,8.78,5,7.289,311
2015-01-25,9.42,13.29,14.8,9.41,2614319,20150125,9.42,6,41.083,312
2015-01-26,13.26,12.74,14.66,12.51,1920183,20150126,13.29,0,-4.138,313
2015-01-27,12.74,12.76,13.8,11.64,1208291,20150127,12.74,1,0.157,314
2015-01-28,12.77,12.49,13.45,12.2,854280,20150128,12.76,2,-2.116,315
2015-01-29,12.49,11.92,12.53,11.51,733839,20150129,12.49,3,-4.564,316
2015-01-30,11.92,11.92,12.56,11.75,482319,20150130,11.92,4,0.0,317
2015-01-31,11.94,11.96,12.2,11.81,309475,20150131,11.92,5,0.336,318
2015-02-01,11.99,10.98,12.02,10.21,573135,20150201,11.96,6,-8.194,319
2015-02-02,10.98,11.05,11.69,10.85,516983,20150202,10.98,0,0.638,320
2015-02-03,11.05,11.71,12.26,11.03,512404,20150203,11.05,1,5.973,321
2015-02-04,11.72,11.22,11.8,10.92,401797,20150204,11.71,2,-4.184,322
2015-02-05,11.18,10.87,11.3,10.81,205270,20150205,11.22,3,-3.119,323
2015-02-06,10.88,11.22,11.25,10.78,248825,20150206,10.87,4,3.22,324
2015-02-07,11.24,11.22,11.43,11.08,221524,20150207,11.22,5,0.0,325
2015-02-08,11.22,10.97,11.35,10.96,127748,20150208,11.22,6,-2.228,326
2015-02-09,10.97,10.77,11.14,10.68,165214,20150209,10.97,0,-1.823,327
2015-02-10,10.77,10.65,10.95,10.51,139298,20150210,10.77,1,-1.114,328
2015-02-11,10.67,10.96,11.23,10.64,146903,20150211,10.65,2,2.911,329
2015-02-12,10.97,10.88,11.0,10.71,96275,20150212,10.96,3,-0.73,330
2015-02-13,10.88,11.52,11.57,10.86,300473,20150213,10.88,4,5.882,331
2015-02-14,11.52,11.58,11.88,11.32,294194,20150214,11.52,5,0.521,332
2015-02-15,11.58,11.71,12.72,11.54,461572,20150215,11.58,6,1.123,333
2015-02-16,11.72,11.19,11.83,11.08,315160,20150216,11.71,0,-4.441,334
2015-02-17,11.19,11.42,11.56,11.17,114465,20150217,11.19,1,2.055,335
2015-02-18,11.41,11.33,11.77,11.23,91297,20150218,11.42,2,-0.788,336
2015-02-19,11.32,11.43,11.5,11.26,40632,20150219,11.33,3,0.883,337
2015-02-20,11.43,11.5,11.64,11.42,73129,20150220,11.43,4,0.612,338
2015-02-21,11.5,11.47,11.63,11.42,51808,20150221,11.5,5,-0.261,339
2015-02-22,11.47,11.23,11.61,11.17,79993,20150222,11.47,6,-2.092,340
2015-02-23,11.23,11.26,11.35,11.13,89489,20150223,11.23,0,0.267,341
2015-02-24,11.26,11.35,11.43,11.2,53593,20150224,11.26,1,0.799,342
2015-02-25,11.35,11.3,11.42,11.2,52974,20150225,11.35,2,-0.441,343
2015-02-26,11.3,11.25,11.31,11.19,50907,20150226,11.3,3,-0.442,344
2015-02-27,11.24,11.58,11.89,11.24,161257,20150227,11.25,4,2.933,345
2015-02-28,11.57,11.57,11.77,11.47,98220,20150228,11.58,5,-0.086,346
2015-03-01,11.57,11.47,11.62,11.34,92366,20150301,11.57,6,-0.864,347
2015-03-02,11.47,11.85,12.32,11.44,331651,20150302,11.47,0,3.313,348
2015-03-03,11.86,12.06,12.44,11.85,310322,20150303,11.85,1,1.772,349
2015-03-04,12.06,12.3,12.45,12.05,271240,20150304,12.06,2,1.99,350
2015-03-05,12.3,12.0,12.37,11.92,212642,20150305,12.3,3,-2.439,351
2015-03-06,12.0,11.91,12.13,11.71,169021,20150306,12.0,4,-0.75,352
2015-03-07,11.89,11.91,11.96,11.8,63100,20150307,11.91,5,0.0,353
2015-03-08,11.91,11.91,12.0,11.89,48480,20150308,11.91,6,0.0,354
2015-03-09,11.92,12.04,12.1,11.75,110753,20150309,11.91,0,1.092,355
2015-03-10,12.03,12.53,13.09,12.01,528485,20150310,12.04,1,4.07,356
2015-03-11,12.53,12.6,12.69,12.38,161669,20150311,12.53,2,0.559,357
2015-03-12,12.62,12.77,13.0,12.45,293514,20150312,12.6,3,1.349,358
2015-03-13,12.77,12.7,12.88,12.57,163304,20150313,12.77,4,-0.548,359
2015-03-14,12.7,12.58,12.72,12.5,103699,20150314,12.7,5,-0.945,360
2015-03-15,12.59,12.65,12.78,12.45,136646,20150315,12.58,6,0.556,361
2015-03-16,12.65,12.71,12.9,12.58,184036,20150316,12.65,0,0.474,362
2015-03-17,12.7,12.54,12.84,12.5,169579,20150317,12.71,1,-1.338,363
2015-03-18,12.57,11.73,12.67,11.65,469517,20150318,12.54,2,-6.459,364
2015-03-19,11.73,11.1,11.74,10.04,646900,20150319,11.73,3,-5.371,365
2015-03-20,11.1,11.05,11.49,10.75,323092,20150320,11.1,4,-0.45,366
2015-03-21,11.05,10.94,11.1,10.69,346129,20150321,11.05,5,-0.995,367
2015-03-22,10.94,10.89,10.96,10.84,87091,20150322,10.94,6,-0.457,368
2015-03-23,10.89,11.02,11.18,10.87,166433,20150323,10.89,0,1.194,369
2015-03-24,11.02,10.26,11.07,10.13,256092,20150324,11.02,1,-6.897,370
2015-03-25,10.25,10.38,11.3,9.71,521218,20150325,10.26,2,1.17,371
2015-03-26,10.38,10.58,10.75,10.21,353773,20150326,10.38,3,1.927,372
2015-03-27,10.58,10.47,10.66,10.37,141788,20150327,10.58,4,-1.04,373
2015-03-28,10.47,10.54,10.66,10.44,178827,20150328,10.47,5,0.669,374
2015-03-29,10.54,10.34,10.63,10.22,150538,20150329,10.54,6,-1.898,375
2015-03-30,10.34,10.37,10.45,10.14,159831,20150330,10.34,0,0.29,376
2015-03-31,10.37,10.22,10.45,10.15,136601,20150331,10.37,1,-1.446,377
2015-04-01,10.22,10.23,10.31,10.1,147875,20150401,10.22,2,0.098,378
2015-04-02,10.22,10.34,10.42,10.19,127765,20150402,10.23,3,1.075,379
2015-04-03,10.35,10.46,10.53,10.33,190271,20150403,10.34,4,1.161,380
2015-04-04,10.45,10.4,10.53,10.35,104275,20150404,10.46,5,-0.574,381
2015-04-05,10.39,10.51,10.58,10.37,280527,20150405,10.4,6,1.058,382
2015-04-06,10.51,10.47,10.59,10.43,420766,20150406,10.51,0,-0.381,383
2015-04-07,10.47,10.45,10.52,10.35,214333,20150407,10.47,1,-0.191,384
2015-04-08,10.45,10.04,10.47,9.98,222077,20150408,10.45,2,-3.923,385
2015-04-09,10.04,9.89,10.36,9.53,303143,20150409,10.04,3,-1.494,386
2015-04-10,9.89,9.42,9.99,9.33,227574,20150410,9.89,4,-4.752,387
2015-04-11,9.43,9.49,9.54,9.28,157239,20150411,9.42,5,0.743,388
2015-04-12,9.47,9.13,9.5,8.51,430899,20150412,9.49,6,-3.793,389
2015-04-13,9.14,9.14,9.2,9.04,136855,20150413,9.13,0,0.11,390
2015-04-14,9.14,8.36,9.19,8.25,393696,20150414,9.14,1,-8.534,391
2015-04-15,8.36,8.45,8.86,8.28,440227,20150415,8.36,2,1.077,392
2015-04-16,8.45,8.67,8.74,8.34,444907,20150416,8.45,3,2.604,393
2015-04-17,8.67,8.7,8.98,8.66,381098,20150417,8.67,4,0.346,394
2015-04-18,8.68,8.69,8.86,8.6,248328,20150418,8.7,5,-0.115,395
2015-04-19,8.69,8.81,8.84,8.69,267732,20150419,8.69,6,1.381,396
2015-04-20,8.81,8.72,8.84,8.6,215609,20150420,8.81,0,-1.022,397
2015-04-21,8.72,8.72,8.77,8.67,153666,20150421,8.72,1,0.0,398
2015-04-22,8.72,9.14,9.18,8.7,476932,20150422,8.72,2,4.817,399
2015-04-23,9.14,9.01,9.15,8.99,166295,20150423,9.14,3,-1.422,400
2015-04-24,9.01,8.87,9.1,8.8,199388,20150424,9.01,4,-1.554,401
2015-04-25,8.85,8.72,8.88,8.69,168425,20150425,8.87,5,-1.691,402
2015-04-26,8.72,8.1,8.75,8.03,305598,20150426,8.72,6,-7.11,403
2015-04-27,8.07,8.41,8.42,8.07,323858,20150427,8.1,0,3.827,404
2015-04-28,8.4,8.44,8.62,8.36,224404,20150428,8.41,1,0.357,405
2015-04-29,8.45,8.43,8.5,8.22,158461,20150429,8.44,2,-0.118,406
2015-04-30,8.43,8.85,9.1,8.4,347193,20150430,8.43,3,4.982,407
2015-05-01,8.83,8.79,8.96,8.75,199060,20150501,8.85,4,-0.678,408
2015-05-02,8.79,8.75,8.83,8.68,86297,20150502,8.79,5,-0.455,409
2015-05-03,8.75,8.88,9.02,8.74,263560,20150503,8.75,6,1.486,410
2015-05-04,8.88,8.71,8.96,8.69,233222,20150504,8.88,0,-1.914,411
2015-05-05,8.71,8.68,8.78,8.6,202985,20150505,8.71,1,-0.344,412
2015-05-06,8.68,8.71,8.79,8.64,126779,20150506,8.68,2,0.346,413
2015-05-07,8.73,8.69,8.75,8.53,165996,20150507,8.71,3,-0.23,414
2015-05-08,8.68,9.15,9.45,8.67,352837,20150508,8.69,4,5.293,415
2015-05-09,9.15,9.02,9.29,8.91,385242,20150509,9.15,5,-1.421,416
2015-05-10,9.02,8.87,9.05,8.79,315317,20150510,9.02,6,-1.663,417
2015-05-11,8.86,8.96,9.02,8.5,258235,20150511,8.87,0,1.015,418
2015-05-12,8.96,8.97,9.05,8.85,272903,20150512,8.96,1,0.112,419
2015-05-13,8.97,9.02,9.07,8.97,218235,20150513,8.97,2,0.557,420
2015-05-14,9.02,8.95,9.18,8.88,253469,20150514,9.02,3,-0.776,421
2015-05-15,8.95,9.02,9.05,8.91,206626,20150515,8.95,4,0.782,422
2015-05-16,9.02,9.02,9.05,8.99,140841,20150516,9.02,5,0.0,423
2015-05-17,9.01,9.06,9.07,8.95,102961,20150517,9.02,6,0.443,424
2015-05-18,9.05,9.07,9.08,9.01,172688,20150518,9.06,0,0.11,425
2015-05-19,9.07,9.01,9.09,8.95,333812,20150519,9.07,1,-0.662,426
2015-05-20,9.01,9.06,9.06,9.01,131293,20150520,9.01,2,0.555,427
2015-05-21,9.06,9.2,9.23,9.04,202931,20150521,9.06,3,1.545,428
2015-05-22,9.2,10.75,10.86,9.15,1219253,20150522,9.2,4,16.848,429
2015-05-23,10.75,11.34,11.99,10.75,2512913,20150523,10.75,5,5.488,430
2015-05-24,11.32,11.38,11.5,10.92,1197421,20150524,11.34,6,0.353,431
2015-05-25,11.39,11.26,11.48,11.2,689642,20150525,11.38,0,-1.054,432
2015-05-26,11.26,11.26,11.33,11.03,619351,20150526,11.26,1,0.0,433
2015-05-27,11.24,11.43,11.69,11.21,831603,20150527,11.26,2,1.51,434
2015-05-28,11.43,11.49,11.58,11.33,568842,20150528,11.43,3,0.525,435
2015-05-29,11.49,11.46,11.56,11.24,576549,20150529,11.49,4,-0.261,436
2015-05-30,11.46,11.25,11.47,11.19,565085,20150530,11.46,5,-1.832,437
2015-05-31,11.24,10.38,11.3,9.95,1111169,20150531,11.25,6,-7.733,438
2015-06-01,10.38,9.91,10.49,9.87,1030917,20150601,10.38,0,-4.528,439
2015-06-02,9.92,10.39,10.53,9.89,893843,20150602,9.91,1,4.844,440
2015-06-03,10.38,10.44,10.56,10.32,741666,20150603,10.39,2,0.481,441
2015-06-04,10.44,10.45,10.6,10.36,686661,20150604,10.44,3,0.096,442
2015-06-05,10.45,10.67,10.77,10.34,704345,20150605,10.45,4,2.105,443
2015-06-06,10.67,10.95,11.18,10.62,954588,20150606,10.67,5,2.624,444
2015-06-07,10.95,10.67,11.04,10.62,618354,20150607,10.95,6,-2.557,445
2015-06-08,10.67,11.1,11.24,10.65,770489,20150608,10.67,0,4.03,446
2015-06-09,11.1,11.11,11.19,11.02,533470,20150609,11.1,1,0.09,447
2015-06-10,11.11,10.92,11.15,10.87,540627,20150610,11.11,2,-1.71,448
2015-06-11,10.91,11.11,11.2,10.78,624457,20150611,10.92,3,1.74,449
2015-06-12,11.11,11.22,11.3,11.06,580897,20150612,11.11,4,0.99,450
2015-06-13,11.21,11.54,11.58,11.11,730217,20150613,11.22,5,2.852,451
2015-06-14,11.54,12.32,12.83,11.42,2124199,20150614,11.54,6,6.759,452
2015-06-15,12.31,12.48,12.6,12.31,1200445,20150615,12.32,0,1.299,453
2015-06-16,12.48,15.95,16.15,12.43,4764613,20150616,12.48,1,27.804,454
2015-06-17,15.95,18.65,20.3,15.21,8941605,20150617,15.95,2,16.928,455
2015-06-18,18.66,19.01,19.79,18.1,4421319,20150618,18.65,3,1.93,456
2015-06-19,19.01,17.67,19.69,17.37,4015490,20150619,19.01,4,-7.049,457
2015-06-20,17.67,18.96,19.46,16.78,4753153,20150620,17.67,5,7.301,458
2015-06-21,18.98,18.18,19.26,17.6,3237203,20150621,18.96,6,-4.114,459
2015-06-22,18.18,18.75,19.11,18.02,2281752,20150622,18.18,0,3.135,460
2015-06-23,18.75,18.49,19.0,18.3,1532112,20150623,18.75,1,-1.387,461
2015-06-24,18.47,17.35,18.69,17.18,1880684,20150624,18.49,2,-6.165,462
2015-06-25,17.37,17.68,18.2,16.29,3454672,20150625,17.35,3,1.902,463
2015-06-26,17.69,17.57,18.2,17.45,2247390,20150626,17.68,4,-0.622,464
2015-06-27,17.56,18.6,18.77,17.45,2699754,20150627,17.57,5,5.862,465
2015-06-28,18.59,19.18,19.49,18.56,3652449,20150628,18.6,6,3.118,466
2015-06-29,19.18,21.9,22.0,18.68,4493675,20150629,19.18,0,14.181,467
2015-06-30,21.91,25.92,27.3,21.9,11985151,20150630,21.9,1,18.356,468
2015-07-01,25.93,24.69,25.99,23.48,5479342,20150701,25.92,2,-4.745,469
2015-07-02,24.7,25.06,26.05,24.29,5953566,20150702,24.69,3,1.499,470
2015-07-03,25.07,25.5,25.74,25.0,3229701,20150703,25.06,4,1.756,471
2015-07-04,25.52,25.4,25.77,25.02,2866460,20150704,25.5,5,-0.392,472
2015-07-05,25.4,25.57,25.71,24.98,2408806,20150705,25.4,6,0.669,473
2015-07-06,25.56,34.06,34.98,25.52,13443437,20150706,25.57,0,33.203,474
2015-07-07,34.07,33.11,35.86,30.47,8663271,20150707,34.06,1,-2.789,475
2015-07-08,33.11,38.88,40.0,31.88,10298145,20150708,33.11,2,17.427,476
2015-07-09,38.88,45.6,48.9,36.54,14864499,20150709,38.88,3,17.284,477
2015-07-10,45.61,33.63,55.4,26.2,20021170,20150710,45.6,4,-26.25,478
2015-07-11,33.64,24.06,36.5,21.33,13851238,20150711,33.63,5,-28.457,479
2015-07-12,24.06,32.06,34.21,23.66,12154575,20150712,24.06,6,33.25,480
2015-07-13,32.06,30.35,33.75,27.01,10309848,20150713,32.06,0,-5.334,481
2015-07-14,30.35,29.85,30.6,27.38,8095778,20150714,30.35,1,-1.647,482
2015-07-15,29.86,28.02,29.89,27.58,4553335,20150715,29.85,2,-6.131,483
2015-07-16,28.02,20.04,28.18,19.81,15096730,20150716,28.02,3,-28.48,484
2015-07-17,20.04,22.99,24.17,20.04,9887042,20150717,20.04,4,14.721,485
2015-07-18,23.0,23.86,26.02,22.76,7658404,20150718,22.99,5,3.784,486
2015-07-19,23.87,24.04,25.17,23.52,6013009,20150719,23.86,6,0.754,487
2015-07-20,24.04,23.52,24.1,21.86,7060557,20150720,24.04,0,-2.163,488
2015-07-21,23.5,23.59,24.99,22.87,5806446,20150721,23.52,1,0.298,489
2015-07-22,23.6,23.82,23.88,22.49,6238316,20150722,23.59,2,0.975,490
2015-07-23,23.82,23.36,23.95,23.05,3593924,20150723,23.82,3,-1.931,491
2015-07-24,23.36,26.77,27.23,23.06,11809645,20150724,23.36,4,14.598,492
2015-07-25,26.77,28.69,30.41,26.5,13849511,20150725,26.77,5,7.172,493
2015-07-26,28.69,28.89,29.68,27.3,8388282,20150726,28.69,6,0.697,494
2015-07-27,28.89,28.63,29.58,28.2,6339447,20150727,28.89,0,-0.9,495
2015-07-28,28.63,31.27,32.23,28.56,10214225,20150728,28.63,1,9.221,496
2015-07-29,31.28,29.89,32.0,29.08,8903906,20150729,31.27,2,-4.413,497
2015-07-30,29.9,28.27,30.18,27.75,8598868,20150730,29.89,3,-5.42,498
2015-07-31,28.27,28.59,29.8,27.77,7061548,20150731,28.27,4,1.132,499
2015-08-01,28.58,25.33,28.97,24.94,8951456,20150801,28.59,5,-11.403,500
2015-08-02,25.33,25.03,26.06,23.6,9757353,20150802,25.33,6,-1.184,501
2015-08-03,25.02,26.88,27.17,24.8,11539219,20150803,25.03,0,7.391,502
2015-08-04,26.89,27.18,27.99,25.7,8876337,20150804,26.88,1,1.116,503
2015-08-05,27.18,27.11,27.59,26.5,6217318,20150805,27.18,2,-0.258,504
2015-08-06,27.11,25.41,27.31,24.71,6279671,20150806,27.11,3,-6.271,505
2015-08-07,25.41,26.14,26.51,24.46,7504276,20150807,25.41,4,2.873,506
2015-08-08,26.14,25.25,26.56,24.7,5457822,20150808,26.14,5,-3.405,507
2015-08-09,25.24,23.89,25.29,23.36,7859646,20150809,25.25,6,-5.386,508
2015-08-10,23.9,24.33,24.8,23.68,5906795,20150810,23.89,0,1.842,509
2015-08-11,24.34,25.23,25.47,24.25,5507154,20150811,24.33,1,3.699,510
2015-08-12,25.23,25.49,26.18,25.13,5607159,20150812,25.23,2,1.031,511
2015-08-13,25.49,24.76,25.92,24.54,4006203,20150813,25.49,3,-2.864,512
2015-08-14,24.76,25.55,25.78,24.35,5050794,20150814,24.76,4,3.191,513
2015-08-15,25.56,25.68,25.93,25.36,2923380,20150815,25.55,5,0.509,514
2015-08-16,25.68,25.11,25.74,24.63,3165255,20150816,25.68,6,-2.22,515
2015-08-17,25.11,25.41,25.81,24.93,3712570,20150817,25.11,0,1.195,516
2015-08-18,25.41,25.14,25.53,24.9,2630244,20150818,25.41,1,-1.063,517
2015-08-19,25.13,22.79,25.2,22.44,6507551,20150819,25.14,2,-9.348,518
2015-08-20,22.8,22.85,23.5,22.12,5406139,20150820,22.79,3,0.263,519
2015-08-21,22.86,23.0,23.37,22.84,3108159,20150821,22.85,4,0.656,520
2015-08-22,23.0,22.44,23.15,22.28,4071793,20150822,23.0,5,-2.435,521
2015-08-23,22.44,22.28,22.75,21.89,4065583,20150823,22.44,6,-0.713,522
2015-08-24,22.28,20.44,22.29,19.7,10509010,20150824,22.28,0,-8.259,523
2015-08-25,20.44,17.99,20.46,16.0,19051262,20150825,20.44,1,-11.986,524
2015-08-26,17.99,19.1,19.8,17.86,15125765,20150826,17.99,2,6.17,525
2015-08-27,19.09,18.97,19.29,18.74,5369387,20150827,19.1,3,-0.681,526
2015-08-28,18.97,18.29,19.14,17.32,10217427,20150828,18.97,4,-3.585,527
2015-08-29,18.3,18.37,19.19,18.01,7585162,20150829,18.29,5,0.437,528
2015-08-30,18.37,17.9,18.59,17.8,4028754,20150830,18.37,6,-2.559,529
2015-08-31,17.9,18.13,18.35,17.48,7254640,20150831,17.9,0,1.285,530
2015-09-01,18.14,18.02,18.46,17.79,4891443,20150901,18.13,1,-0.607,531
2015-09-02,18.02,17.76,18.11,17.55,4412599,20150902,18.02,2,-1.443,532
2015-09-03,17.77,17.14,17.88,17.02,4404844,20150903,17.76,3,-3.491,533
2015-09-04,17.14,17.38,17.62,16.6,7799735,20150904,17.14,4,1.4,534
2015-09-05,17.38,17.95,17.95,16.93,6251819,20150905,17.38,5,3.28,535
2015-09-06,17.94,19.81,20.18,17.94,17159094,20150906,17.95,6,10.362,536
2015-09-07,19.81,19.52,19.96,19.09,8354872,20150907,19.81,0,-1.464,537
2015-09-08,19.52,19.42,20.25,19.23,9404965,20150908,19.52,1,-0.512,538
2015-09-09,19.42,18.89,19.58,18.74,7565557,20150909,19.42,2,-2.729,539
2015-09-10,18.89,18.85,19.07,18.54,6463617,20150910,18.89,3,-0.212,540
2015-09-11,18.84,18.95,19.21,18.72,4096521,20150911,18.85,4,0.531,541
2015-09-12,18.95,18.6,19.11,18.45,3235615,20150912,18.95,5,-1.847,542
2015-09-13,18.59,18.03,18.59,17.9,4205471,20150913,18.6,6,-3.065,543
2015-09-14,18.01,18.25,18.4,17.78,4054881,20150914,18.03,0,1.22,544
2015-09-15,18.24,18.08,18.38,18.03,2629358,20150915,18.25,1,-0.932,545
2015-09-16,18.08,17.98,18.32,17.8,2685427,20150916,18.08,2,-0.553,546
2015-09-17,17.98,18.22,18.34,17.91,4041454,20150917,17.98,3,1.335,547
2015-09-18,18.22,19.06,19.42,18.22,9086697,20150918,18.22,4,4.61,548
2015-09-19,19.06,18.4,19.13,18.26,4547240,20150919,19.06,5,-3.463,549
2015-09-20,18.4,18.3,18.46,18.0,4296616,20150920,18.4,6,-0.543,550
2015-09-21,18.31,17.93,18.39,17.84,5123840,20150921,18.3,0,-2.022,551
2015-09-22,17.93,18.33,18.7,17.8,5714987,20150922,17.93,1,2.231,552
2015-09-23,18.33,18.49,18.84,18.27,4791714,20150923,18.33,2,0.873,553
2015-09-24,18.49,18.85,18.94,18.4,4802338,20150924,18.49,3,1.947,554
2015-09-25,18.85,18.74,19.08,18.65,6701287,20150925,18.85,4,-0.584,555
2015-09-26,18.74,18.61,18.8,18.47,2225178,20150926,18.74,5,-0.694,556
2015-09-27,18.61,18.59,18.72,18.5,1654973,20150927,18.61,6,-0.107,557
2015-09-28,18.59,19.74,19.89,18.57,8155536,20150928,18.59,0,6.186,558
2015-09-29,19.75,19.49,21.13,19.37,14575184,20150929,19.74,1,-1.266,559
2015-09-30,19.49,19.36,19.71,19.1,5912485,20150930,19.49,2,-0.667,560
2015-10-01,19.36,19.42,19.7,18.95,6004203,20151001,19.36,3,0.31,561
2015-10-02,19.42,19.23,19.49,19.09,3667179,20151002,19.42,4,-0.978,562
2015-10-03,19.22,19.58,19.66,19.17,2828990,20151003,19.23,5,1.82,563
2015-10-04,19.58,19.39,19.78,19.2,4422368,20151004,19.58,6,-0.97,564
2015-10-05,19.39,19.37,19.44,19.07,3062656,20151005,19.39,0,-0.103,565
2015-10-06,19.35,19.89,20.07,19.31,4649049,20151006,19.37,1,2.685,566
2015-10-07,19.89,20.11,20.65,19.83,8564618,20151007,19.89,2,1.106,567
2015-10-08,20.11,19.78,20.14,19.65,3361380,20151008,20.11,3,-1.641,568
2015-10-09,19.78,20.06,20.19,19.64,4859719,20151009,19.78,4,1.416,569
2015-10-10,20.05,20.0,20.27,19.83,3919486,20151010,20.06,5,-0.299,570
2015-10-11,20.0,20.03,20.09,19.92,2276397,20151011,20.0,6,0.15,571
2015-10-12,20.03,20.24,20.56,20.02,5802655,20151012,20.03,0,1.048,572
2015-10-13,20.24,20.47,20.71,20.02,5685123,20151013,20.24,1,1.136,573
2015-10-14,20.47,20.29,20.79,19.92,7130664,20151014,20.47,2,-0.879,574
2015-10-15,20.29,20.0,20.45,19.89,5428489,20151015,20.29,3,-1.429,575
2015-10-16,20.01,20.3,20.38,19.95,3912995,20151016,20.0,4,1.5,576
2015-10-17,20.3,20.4,20.97,20.21,5185338,20151017,20.3,5,0.493,577
2015-10-18,20.4,19.75,20.42,19.66,3043982,20151018,20.4,6,-3.186,578
2015-10-19,19.75,20.0,20.11,19.62,2072263,20151019,19.75,0,1.266,579
2015-10-20,20.02,20.1,20.25,19.93,2073283,20151020,20.0,1,0.5,580
2015-10-21,20.09,20.02,20.34,19.9,2300076,20151021,20.1,2,-0.398,581
2015-10-22,20.01,20.2,20.26,19.94,2174028,20151022,20.02,3,0.899,582
2015-10-23,20.2,20.15,20.27,20.07,1559327,20151023,20.2,4,-0.248,583
2015-10-24,20.15,20.17,20.22,20.1,824975,20151024,20.15,5,0.099,584
2015-10-25,20.15,20.37,20.47,20.11,2606680,20151025,20.17,6,0.992,585
2015-10-26,20.38,20.24,20.45,20.12,1620853,20151026,20.37,0,-0.638,586
2015-10-27,20.25,20.27,20.38,20.13,1635986,20151027,20.24,1,0.148,587
2015-10-28,20.27,20.29,20.32,20.21,1277149,20151028,20.27,2,0.099,588
2015-10-29,20.29,20.26,20.3,20.18,1162198,20151029,20.29,3,-0.148,589
2015-10-30,20.26,26.63,28.88,20.25,23954348,20151030,20.26,4,31.441,590
2015-10-31,26.62,25.65,27.42,25.3,13413158,20151031,26.63,5,-3.68,591
2015-11-01,25.65,25.43,26.09,24.68,10232816,20151101,25.65,6,-0.858,592
2015-11-02,25.43,26.45,26.95,25.03,8947599,20151102,25.43,0,4.011,593
2015-11-03,26.46,31.15,31.3,26.35,16261190,20151103,26.45,1,17.769,594
2015-11-04,31.15,34.6,35.75,29.2,21096071,20151104,31.15,2,11.075,595
2015-11-05,34.6,25.79,34.75,25.15,16892317,20151105,34.6,3,-25.462,596
2015-11-06,25.78,23.7,27.21,21.85,12641724,20151106,25.79,4,-8.104,597
2015-11-07,23.7,23.41,24.7,22.7,8222000,20151107,23.7,5,-1.224,598
2015-11-08,23.41,23.33,24.03,23.04,3598927,20151108,23.41,6,-0.342,599
2015-11-09,23.32,22.6,23.43,21.2,7035375,20151109,23.33,0,-3.129,600
2015-11-10,22.6,19.64,22.62,19.53,8030671,20151110,22.6,1,-13.097,601
2015-11-11,19.64,18.85,20.4,18.4,5470732,20151111,19.64,2,-4.022,602
2015-11-12,18.86,20.45,21.35,18.66,6285003,20151112,18.85,3,8.488,603
2015-11-13,20.44,20.5,21.21,20.02,4196860,20151113,20.45,4,0.244,604
2015-11-14,20.5,20.38,20.84,20.3,2115929,20151114,20.5,5,-0.585,605
2015-11-15,20.38,19.68,20.67,19.23,2070492,20151115,20.38,6,-3.435,606
2015-11-16,19.68,19.71,19.88,19.5,1664186,20151116,19.68,0,0.152,607
2015-11-17,19.7,20.3,20.63,19.68,2327900,20151117,19.71,1,2.993,608
2015-11-18,20.33,20.39,20.6,20.18,1436137,20151118,20.3,2,0.443,609
2015-11-19,20.39,20.09,20.64,19.9,1939016,20151119,20.39,3,-1.471,610
2015-11-20,20.08,20.08,20.17,19.71,1769741,20151120,20.09,4,-0.05,611
2015-11-21,20.08,20.15,20.4,19.97,1448419,20151121,20.08,5,0.349,612
2015-11-22,20.16,20.14,20.35,20.03,850289,20151122,20.15,6,-0.05,613
2015-11-23,20.14,20.15,20.22,20.04,858917,20151123,20.14,0,0.05,614
2015-11-24,20.14,20.07,20.16,19.96,769102,20151124,20.15,1,-0.397,615
2015-11-25,20.07,21.15,21.29,19.76,4235729,20151125,20.07,2,5.381,616
2015-11-26,21.15,22.85,24.16,20.65,30432697,20151126,21.15,3,8.038,617
2015-11-27,22.85,22.97,23.56,21.65,19512629,20151127,22.85,4,0.525,618
2015-11-28,22.97,22.45,23.21,22.29,7384865,20151128,22.97,5,-2.264,619
2015-11-29,22.44,23.17,23.4,22.42,9539982,20151129,22.45,6,3.207,620
2015-11-30,23.16,23.49,24.1,23.11,27000714,20151130,23.17,0,1.381,621
2015-12-01,23.48,22.29,23.74,21.74,22035068,20151201,23.49,1,-5.109,622
2015-12-02,22.29,21.75,22.34,21.13,23627695,20151202,22.29,2,-2.423,623
2015-12-03,21.75,21.85,22.4,21.51,18931734,20151203,21.75,3,0.46,624
2015-12-04,21.85,21.77,21.99,21.52,12385709,20151204,21.85,4,-0.366,625
2015-12-05,21.77,22.6,23.05,21.68,21683201,20151205,21.77,5,3.813,626
2015-12-06,22.6,22.88,23.75,22.53,34138435,20151206,22.6,6,1.239,627
2015-12-07,22.88,24.02,24.5,22.61,35217365,20151207,22.88,0,4.983,628
2015-12-08,24.02,23.31,24.03,23.0,25273454,20151208,24.02,1,-2.956,629
2015-12-09,23.31,23.84,24.4,23.23,39162917,20151209,23.31,2,2.274,630
2015-12-10,23.85,23.85,24.2,23.4,26413899,20151210,23.84,3,0.042,631
2015-12-11,23.85,24.6,24.91,23.75,28688839,20151211,23.85,4,3.145,632
2015-12-12,24.6,23.22,26.3,22.38,52321178,20151212,24.6,5,-5.61,633
2015-12-13,23.23,23.76,24.09,23.19,24700744,20151213,23.22,6,2.326,634
2015-12-14,23.75,23.87,24.15,23.5,18038176,20151214,23.76,0,0.463,635
2015-12-15,23.88,25.06,25.51,23.7,39340105,20151215,23.87,1,4.985,636
2015-12-16,25.06,24.45,25.44,23.9,31395045,20151216,25.06,2,-2.434,637
2015-12-17,24.45,24.73,24.96,24.2,15189262,20151217,24.45,3,1.145,638
2015-12-18,24.73,24.74,25.15,24.51,18251579,20151218,24.73,4,0.04,639
2015-12-19,24.74,24.81,24.97,24.72,10473731,20151219,24.74,5,0.283,640
2015-12-20,24.79,24.26,24.8,24.05,12602829,20151220,24.81,6,-2.217,641
2015-12-21,24.26,22.44,24.31,22.42,32194471,20151221,24.26,0,-7.502,642
2015-12-22,22.44,22.56,22.91,22.33,18716272,20151222,22.44,1,0.535,643
2015-12-23,22.56,23.41,24.0,22.49,24703336,20151223,22.56,2,3.768,644
2015-12-24,23.41,23.8,24.31,23.37,27570983,20151224,23.41,3,1.666,645
2015-12-25,23.8,23.75,24.17,23.58,13893769,20151225,23.8,4,-0.21,646
2015-12-26,23.75,22.15,23.95,21.63,40948828,20151226,23.75,5,-6.737,647
2015-12-27,22.15,22.05,22.42,21.69,22488830,20151227,22.15,6,-0.451,648
2015-12-28,22.05,22.49,22.85,22.05,16722052,20151228,22.05,0,1.995,649
2015-12-29,22.51,22.79,22.94,22.12,12724732,20151229,22.49,1,1.334,650
2015-12-30,22.8,22.58,22.97,22.45,14498042,20151230,22.79,2,-0.921,651
2015-12-31,22.58,22.54,22.7,22.21,9064264,20151231,22.58,3,-0.177,652
2016-01-01,22.54,22.93,23.4,22.51,21322742,20160101,22.54,4,1.73,653
2016-01-02,22.93,22.91,23.09,22.76,8153858,20160102,22.93,5,-0.087,654
2016-01-03,22.91,22.72,23.03,22.63,6799433,20160103,22.91,6,-0.829,655
2016-01-04,22.71,22.87,22.93,22.51,5653323,20160104,22.72,0,0.66,656
2016-01-05,22.87,22.76,23.06,22.61,7460757,20160105,22.87,1,-0.481,657
2016-01-06,22.76,22.67,22.8,22.48,7015009,20160106,22.76,2,-0.395,658
2016-01-07,22.67,23.56,23.87,22.55,28591641,20160107,22.67,3,3.926,659
2016-01-08,23.56,23.58,24.15,23.34,18240083,20160108,23.56,4,0.085,660
2016-01-09,23.58,23.55,23.78,23.4,12186407,20160109,23.58,5,-0.127,661
2016-01-10,23.55,23.08,23.59,23.0,9671022,20160110,23.55,6,-1.996,662
2016-01-11,23.09,23.35,23.5,23.06,7505506,20160111,23.08,0,1.17,663
2016-01-12,23.36,23.23,23.5,22.98,7761775,20160112,23.35,1,-0.514,664
2016-01-13,23.24,22.79,23.29,22.56,15859734,20160113,23.23,2,-1.894,665
2016-01-14,22.79,22.78,22.92,22.67,5301398,20160114,22.79,3,-0.044,666
2016-01-15,22.79,21.65,22.8,20.88,14860771,20160115,22.78,4,-4.96,667
2016-01-16,21.66,19.8,21.72,19.0,40199987,20160116,21.65,5,-8.545,668
2016-01-17,19.81,20.21,20.52,19.56,16518985,20160117,19.8,6,2.071,669
2016-01-18,20.2,20.14,20.27,19.7,12794437,20160118,20.21,0,-0.346,670
2016-01-19,20.14,20.05,20.25,19.97,6280242,20160119,20.14,1,-0.447,671
2016-01-20,20.04,21.7,22.1,19.77,19535731,20160120,20.05,2,8.229,672
2016-01-21,21.7,21.86,23.07,21.62,28007197,20160121,21.7,3,0.737,673
2016-01-22,21.85,20.84,21.88,20.49,21624099,20160122,21.86,4,-4.666,674
2016-01-23,20.85,20.4,20.85,20.2,19987029,20160123,20.84,5,-2.111,675
2016-01-24,20.39,21.05,21.38,20.35,15618611,20160124,20.4,6,3.186,676
2016-01-25,21.05,20.99,21.3,20.82,11001792,20160125,21.05,0,-0.285,677
2016-01-26,20.99,20.79,21.08,20.55,12360583,20160126,20.99,1,-0.953,678
2016-01-27,20.8,21.54,21.88,20.74,20881552,20160127,20.79,2,3.608,679
2016-01-28,21.54,20.72,21.89,20.4,22541356,20160128,21.54,3,-3.807,680
2016-01-29,20.72,20.62,20.88,20.1,20153291,20160129,20.72,4,-0.483,681
2016-01-30,20.62,20.63,20.78,20.41,11347908,20160130,20.62,5,0.048,682
2016-01-31,20.63,20.6,20.77,20.3,8188136,20160131,20.63,6,-0.145,683
2016-02-01,20.6,20.56,20.8,20.26,12498092,20160201,20.6,0,-0.194,684
2016-02-02,20.56,20.56,20.7,20.44,10563737,20160202,20.56,1,0.0,685
2016-02-03,20.56,20.46,20.6,20.39,6577238,20160203,20.56,2,-0.486,686
2016-02-04,20.46,21.0,21.12,20.35,14989986,20160204,20.46,3,2.639,687
2016-02-05,21.0,20.92,21.18,20.8,15365260,20160205,21.0,4,-0.381,688
2016-02-06,20.92,20.63,20.95,20.54,8274027,20160206,20.92,5,-1.386,689
2016-02-07,20.63,20.76,20.99,20.59,6812098,20160207,20.63,6,0.63,690
2016-02-08,20.76,20.73,20.85,20.71,7147116,20160208,20.76,0,-0.145,691
2016-02-09,20.73,20.8,20.9,20.7,4830591,20160209,20.73,1,0.338,692
2016-02-10,20.8,21.02,21.14,20.75,9407307,20160210,20.8,2,1.058,693
2016-02-11,21.02,20.82,21.06,20.8,9057584,20160211,21.02,3,-0.951,694
2016-02-12,20.82,20.92,21.06,20.78,6476199,20160212,20.82,4,0.48,695
2016-02-13,20.92,20.94,21.09,20.87,7365087,20160213,20.92,5,0.096,696
2016-02-14,20.94,21.4,21.58,20.92,15350314,20160214,20.94,6,2.197,697
2016-02-15,21.4,21.34,21.84,21.32,16364341,20160215,21.4,0,-0.28,698
2016-02-16,21.34,21.42,21.53,21.26,8438393,20160216,21.34,1,0.375,699
2016-02-17,21.42,21.56,21.78,21.34,11972968,20160217,21.42,2,0.654,700
2016-02-18,21.59,21.52,21.76,21.46,14475690,20160218,21.56,3,-0.186,701
2016-02-19,21.52,21.56,21.68,21.43,14583843,20160219,21.52,4,0.186,702
2016-02-20,21.56,22.99,23.2,21.53,27268033,20160220,21.56,5,6.633,703
2016-02-21,23.02,22.66,23.75,22.41,45050992,20160221,22.99,6,-1.435,704
2016-02-22,22.67,23.25,23.36,22.6,20181780,20160222,22.66,0,2.604,705
2016-02-23,23.26,22.49,23.45,22.26,30225752,20160223,23.25,1,-3.269,706
2016-02-24,22.49,22.3,22.58,21.76,19360944,20160224,22.49,2,-0.845,707
2016-02-25,22.3,22.18,22.44,21.81,18299520,20160225,22.3,3,-0.538,708
2016-02-26,22.18,22.42,22.57,21.82,18337463,20160226,22.18,4,1.082,709
2016-02-27,22.42,22.62,22.83,22.36,19398312,20160227,22.42,5,0.892,710
2016-02-28,22.62,22.78,23.02,22.06,21909317,20160228,22.62,6,0.707,711
2016-02-29,22.78,22.8,23.21,22.61,27941049,20160229,22.78,0,0.088,712
2016-03-01,22.8,22.7,22.97,22.5,17804072,20160301,22.8,1,-0.439,713
2016-03-02,22.7,22.67,22.88,22.54,15721824,20160302,22.7,2,-0.132,714
2016-03-03,22.66,22.08,22.7,21.86,22551980,20160303,22.67,3,-2.603,715
2016-03-04,22.08,21.98,22.15,21.88,16713706,20160304,22.08,4,-0.453,716
2016-03-05,21.98,20.96,21.98,20.92,21748441,20160305,21.98,5,-4.641,717
2016-03-06,20.95,21.5,21.51,20.7,21189866,20160306,20.96,6,2.576,718
2016-03-07,21.51,21.49,21.66,21.21,16059387,20160307,21.5,0,-0.047,719
2016-03-08,21.5,21.38,21.59,21.26,11163268,20160308,21.49,1,-0.512,720
2016-03-09,21.38,21.49,21.54,21.3,7605754,20160309,21.38,2,0.514,721
2016-03-10,21.49,21.59,21.66,21.38,10999564,20160310,21.49,3,0.465,722
2016-03-11,21.6,22.24,22.5,21.5,20068064,20160311,21.59,4,3.011,723
2016-03-12,22.24,21.56,22.33,21.53,17120497,20160312,22.24,5,-3.058,724
2016-03-13,21.56,21.6,21.93,21.42,15550692,20160313,21.56,6,0.186,725
2016-03-14,21.6,21.66,21.84,21.53,13779347,20160314,21.6,0,0.278,726
2016-03-15,21.66,21.6,21.89,21.53,16563488,20160315,21.66,1,-0.277,727
2016-03-16,21.6,21.72,21.85,21.59,8500385,20160316,21.6,2,0.556,728
2016-03-17,21.72,21.58,21.8,21.29,11144946,20160317,21.72,3,-0.645,729
2016-03-18,21.58,20.66,21.64,20.43,21982524,20160318,21.58,4,-4.263,730
2016-03-19,20.66,20.6,20.86,20.35,20501880,20160319,20.66,5,-0.29,731
2016-03-20,20.6,20.78,20.88,20.46,11742247,20160320,20.6,6,0.874,732
2016-03-21,20.78,20.87,20.92,20.66,9541614,20160321,20.78,0,0.433,733
2016-03-22,20.87,21.1,21.16,20.82,13251111,20160322,20.87,1,1.102,734
2016-03-23,21.1,21.19,21.28,21.03,11153757,20160323,21.1,2,0.427,735
2016-03-24,21.19,21.1,21.23,20.96,11645378,20160324,21.19,3,-0.425,736
2016-03-25,21.1,21.16,21.19,21.04,8231173,20160325,21.1,4,0.284,737
2016-03-26,21.16,21.12,21.23,21.07,12579953,20160326,21.16,5,-0.189,738
2016-03-27,21.12,21.58,21.65,21.1,7780317,20160327,21.12,6,2.178,739
2016-03-28,21.58,21.38,21.76,21.16,19960410,20160328,21.58,0,-0.927,740
2016-03-29,21.39,20.96,21.57,20.58,18944771,20160329,21.38,1,-1.964,741
2016-03-30,20.96,20.88,21.12,20.73,16917436,20160330,20.96,2,-0.382,742
2016-03-31,20.88,21.01,21.06,20.86,12951153,20160331,20.88,3,0.623,743
2016-04-01,21.01,20.94,21.06,20.83,11629738,20160401,21.01,4,-0.333,744
2016-04-02,20.95,21.16,21.34,20.9,12310199,20160402,20.94,5,1.051,745
2016-04-03,21.16,21.16,21.21,21.12,7626066,20160403,21.16,6,0.0,746
2016-04-04,21.16,20.99,21.19,20.8,8093230,20160404,21.16,0,-0.803,747
2016-04-05,20.98,21.12,21.27,20.97,8889175,20160405,20.99,1,0.619,748
2016-04-06,21.12,21.16,21.22,21.1,9069179,20160406,21.12,2,0.189,749
2016-04-07,21.16,21.01,21.19,20.81,9753799,20160407,21.16,3,-0.709,750
2016-04-08,21.01,21.1,21.12,20.94,9834418,20160408,21.01,4,0.428,751
2016-04-09,21.1,20.78,21.11,20.58,19721188,20160409,21.1,5,-1.517,752
2016-04-10,20.78,20.92,21.0,20.74,10620703,20160410,20.78,6,0.674,753
2016-04-11,20.92,20.96,21.01,20.8,9224769,20160411,20.92,0,0.191,754
2016-04-12,20.96,21.18,21.38,20.94,15424929,20160412,20.96,1,1.05,755
2016-04-13,21.18,21.12,21.26,21.01,12731722,20160413,21.18,2,-0.283,756
2016-04-14,21.11,21.13,21.2,21.07,8167006,20160414,21.12,3,0.047,757
2016-04-15,21.13,21.26,21.4,21.1,15808907,20160415,21.13,4,0.615,758
2016-04-16,21.26,21.3,21.41,21.19,13114202,20160416,21.26,5,0.188,759
2016-04-17,21.3,21.26,21.37,21.21,11041068,20160417,21.3,6,-0.188,760
2016-04-18,21.26,21.2,21.3,21.14,9502581,20160418,21.26,0,-0.282,761
2016-04-19,21.2,21.19,21.26,21.1,9236542,20160419,21.2,1,-0.047,762
2016-04-20,21.19,21.3,21.43,21.18,21627489,20160420,21.19,2,0.519,763
2016-04-21,21.3,21.54,21.75,21.28,24211172,20160421,21.3,3,1.127,764
2016-04-22,21.54,21.66,21.85,21.46,26200040,20160422,21.54,4,0.557,765
2016-04-23,21.66,21.62,21.72,21.5,14780025,20160423,21.66,5,-0.185,766
2016-04-24,21.63,22.9,23.45,21.6,48576206,20160424,21.62,6,5.92,767
2016-04-25,22.9,24.12,24.49,22.88,70246991,20160425,22.9,0,5.328,768
2016-04-26,24.12,25.58,25.6,24.12,90289235,20160426,24.12,1,6.053,769
2016-04-27,25.58,26.06,27.47,25.0,115046118,20160427,25.58,2,1.876,770
2016-04-28,26.06,24.72,26.28,23.64,114736647,20160428,26.06,3,-5.142,771
2016-04-29,24.72,24.48,24.9,23.78,47779607,20160429,24.72,4,-0.971,772
2016-04-30,24.48,24.29,24.77,24.11,7034002,20160430,24.48,5,-0.776,773
2016-05-01,24.27,23.9,24.32,23.38,33422344,20160501,24.29,6,-1.606,774
2016-05-02,23.9,23.77,24.47,23.58,50046214,20160502,23.9,0,-0.544,775
2016-05-03,23.77,24.04,24.19,23.59,34330272,20160503,23.77,1,1.136,776
2016-05-04,24.04,24.32,24.65,24.01,37297136,20160504,24.04,2,1.165,777
2016-05-05,24.32,24.08,24.42,23.98,24971357,20160505,24.32,3,-0.987,778
2016-05-06,24.08,24.44,24.49,24.03,27828715,20160506,24.08,4,1.495,779
2016-05-07,24.44,25.62,25.88,24.34,65425642,20160507,24.44,5,4.828,780
2016-05-08,25.61,25.53,25.94,25.13,49261895,20160508,25.62,6,-0.351,781
2016-05-09,25.52,26.2,26.24,25.33,38218693,20160509,25.53,0,2.624,782
2016-05-10,26.2,25.13,27.02,25.07,87536914,20160510,26.2,1,-4.084,783
2016-05-11,25.13,25.38,25.52,24.56,59804828,20160511,25.13,2,0.995,784
2016-05-12,25.38,25.12,25.58,24.65,52978912,20160512,25.38,3,-1.024,785
2016-05-13,25.11,25.49,25.67,24.84,45423906,20160513,25.12,4,1.473,786
2016-05-14,25.49,26.28,26.4,25.48,66469085,20160514,25.49,5,3.099,787
2016-05-15,26.28,26.51,26.59,25.91,47940345,20160515,26.28,6,0.875,788
2016-05-16,26.51,27.14,27.2,26.46,51921225,20160516,26.51,0,2.376,789
2016-05-17,27.13,26.12,27.15,25.82,57415140,20160517,27.14,1,-3.758,790
2016-05-18,26.12,26.44,26.55,25.96,35044344,20160518,26.12,2,1.225,791
2016-05-19,26.44,25.97,26.61,25.81,41256444,20160519,26.44,3,-1.778,792
2016-05-20,25.97,25.75,26.07,25.34,45339723,20160520,25.97,4,-0.847,793
2016-05-21,25.75,26.34,26.44,25.6,35729485,20160521,25.75,5,2.291,794
2016-05-22,26.34,26.14,26.5,26.0,33057043,20160522,26.34,6,-0.759,795
2016-05-23,26.14,26.28,26.41,25.97,34174525,20160523,26.14,0,0.536,796
2016-05-24,26.28,26.32,26.44,26.15,31540266,20160524,26.28,1,0.152,797
2016-05-25,26.32,26.7,26.83,26.27,35149026,20160525,26.32,2,1.444,798
2016-05-26,26.7,27.18,27.29,26.68,48267104,20160526,26.7,3,1.798,799
2016-05-27,27.18,31.13,31.58,27.12,92066615,20160527,27.18,4,14.533,800
2016-05-28,31.13,31.27,33.2,29.4,126032218,20160528,31.13,5,0.45,801
2016-05-29,31.27,32.66,34.35,31.13,117976607,20160529,31.27,6,4.445,802
2016-05-30,32.66,31.73,33.9,31.4,67935145,20160530,32.66,0,-2.848,803
2016-05-31,31.7,31.27,32.39,31.17,43408015,20160531,31.73,1,-1.45,804
2016-06-01,31.26,31.58,31.92,31.03,52921740,20160601,31.27,2,0.991,805
2016-06-02,31.58,31.48,31.72,31.1,39155909,20160602,31.58,3,-0.317,806
2016-06-03,31.48,32.03,32.23,31.38,36219249,20160603,31.48,4,1.747,807
2016-06-04,32.03,31.91,32.35,31.82,43518137,20160604,32.03,5,-0.375,808
2016-06-05,31.91,31.9,32.11,31.55,37113336,20160605,31.91,6,-0.031,809
2016-06-06,31.9,32.8,33.16,31.88,41138427,20160606,31.9,0,2.821,810
2016-06-07,32.8,31.94,33.27,31.75,47164635,20160607,32.8,1,-2.622,811
2016-06-08,31.93,31.3,31.95,31.1,30317364,20160608,31.94,2,-2.004,812
2016-06-09,31.3,31.56,32.11,31.26,29859968,20160609,31.3,3,0.831,813
2016-06-10,31.57,32.13,32.18,31.44,38228798,20160610,31.56,4,1.806,814
2016-06-11,32.13,32.86,32.98,32.12,40531453,20160611,32.13,5,2.272,815
2016-06-12,32.86,35.99,36.85,32.7,75021057,20160612,32.86,6,9.525,816
2016-06-13,35.99,35.0,37.6,34.4,75913766,20160613,35.99,0,-2.751,817
2016-06-14,35.0,34.84,35.85,34.61,57713132,20160614,35.0,1,-0.457,818
2016-06-15,34.84,35.01,35.5,34.3,43153461,20160615,34.84,2,0.488,819
2016-06-16,35.01,35.66,36.24,34.5,56910932,20160616,35.01,3,1.857,820
2016-06-17,35.65,36.66,40.5,35.31,115277892,20160617,35.66,4,2.804,821
2016-06-18,36.65,36.93,37.89,36.23,68663131,20160618,36.66,5,0.736,822
2016-06-19,36.93,37.46,38.03,36.52,59594755,20160619,36.93,6,1.435,823
2016-06-20,37.46,36.11,37.59,35.8,41895873,20160620,37.46,0,-3.604,824
2016-06-21,36.11,32.38,36.26,31.8,78420177,20160621,36.11,1,-10.33,825
2016-06-22,32.4,31.32,32.94,31.19,63357747,20160622,32.38,2,-3.274,826
2016-06-23,31.32,23.32,31.5,21.5,143354395,20160623,31.32,3,-25.543,827
2016-06-24,23.31,27.21,28.5,23.3,127542507,20160624,23.32,4,16.681,828
2016-06-25,27.21,28.53,29.5,27.1,84631907,20160625,27.21,5,4.851,829
2016-06-26,28.54,26.42,28.8,25.38,111990144,20160626,28.53,6,-7.396,830
2016-06-27,26.42,27.1,27.6,25.8,80687636,20160627,26.42,0,2.574,831
2016-06-28,27.09,27.18,28.03,26.8,65765587,20160628,27.1,1,0.295,832
2016-06-29,27.17,26.91,27.56,26.78,45414828,20160629,27.18,2,-0.993,833
2016-06-30,26.91,27.79,28.19,26.9,43294072,20160630,26.91,3,3.27,834
2016-07-01,27.79,28.24,29.2,27.76,56455279,20160701,27.79,4,1.619,835
2016-07-02,28.24,29.78,30.34,28.2,61568484,20160702,28.24,5,5.453,836
2016-07-03,29.77,28.45,31.4,28.22,104143268,20160703,29.78,6,-4.466,837
2016-07-04,28.45,29.57,30.2,27.7,89329826,20160704,28.45,0,3.937,838
2016-07-05,29.57,29.37,30.69,29.18,81489958,20160705,29.57,1,-0.676,839
2016-07-06,29.37,30.28,30.41,29.3,68488897,20160706,29.37,2,3.098,840
2016-07-07,30.28,27.75,30.63,27.0,93070517,20160707,30.28,3,-8.355,841
2016-07-08,27.75,27.65,27.86,26.0,80224336,20160708,27.75,4,-0.36,842
2016-07-09,27.66,27.79,28.54,27.0,65053443,20160709,27.65,5,0.506,843
2016-07-10,27.79,27.59,28.15,26.6,57790418,20160710,27.79,6,-0.72,844
2016-07-11,27.59,27.46,28.32,27.27,49751572,20160711,27.59,0,-0.471,845
2016-07-12,27.46,27.9,28.14,27.35,30604141,20160712,27.46,1,1.602,846
2016-07-13,27.9,27.96,28.27,27.71,32850355,20160713,27.9,2,0.215,847
2016-07-14,27.97,27.91,28.06,27.73,20327526,20160714,27.96,3,-0.179,848
2016-07-15,27.91,27.91,28.0,27.77,17139843,20160715,27.91,4,0.0,849
2016-07-16,27.92,27.69,27.97,27.48,12817601,20160716,27.91,5,-0.788,850
2016-07-17,27.69,27.84,27.9,27.67,10611538,20160717,27.69,6,0.542,851
2016-07-18,27.84,28.25,28.25,27.83,19350700,20160718,27.84,0,1.473,852
2016-07-19,28.25,27.99,28.26,27.92,14966553,20160719,28.25,1,-0.92,853
2016-07-20,27.99,27.7,28.01,27.6,14197537,20160720,27.99,2,-1.036,854
2016-07-21,27.7,27.66,27.81,27.53,10685133,20160721,27.7,3,-0.144,855
2016-07-22,27.66,27.06,27.74,26.65,20757812,20160722,27.66,4,-2.169,856
2016-07-23,27.06,27.06,27.36,26.92,13980758,20160723,27.06,5,0.0,857
2016-07-24,27.06,27.2,27.27,26.96,11499737,20160724,27.06,6,0.517,858
2016-07-25,27.2,27.14,27.32,27.04,10161625,20160725,27.2,0,-0.221,859
2016-07-26,27.14,26.57,27.17,26.28,20116862,20160726,27.14,1,-2.1,860
2016-07-27,26.57,26.62,26.79,26.28,25337295,20160727,26.57,2,0.188,861
2016-07-28,26.62,26.57,26.71,26.48,11498039,20160728,26.62,3,-0.188,862
2016-07-29,26.58,27.3,27.45,26.41,21370835,20160729,26.57,4,2.747,863
2016-07-30,27.29,27.23,27.38,27.04,14329573,20160730,27.3,5,-0.256,864
2016-07-31,27.23,26.39,27.27,26.27,18917716,20160731,27.23,6,-3.085,865
2016-08-01,26.39,26.16,26.45,25.96,19895592,20160801,26.39,0,-0.872,866
2016-08-02,26.16,25.11,26.17,24.74,40077968,20160802,26.16,1,-4.014,867
2016-08-03,25.11,24.22,25.29,22.0,67556668,20160803,25.11,2,-3.544,868
2016-08-04,24.23,24.37,24.77,24.21,24191231,20160804,24.22,3,0.619,869
2016-08-05,24.37,24.48,24.64,24.32,12503540,20160805,24.37,4,0.451,870
2016-08-06,24.48,24.43,24.55,24.35,7929946,20160806,24.48,5,-0.204,871
2016-08-07,24.43,25.27,25.33,24.36,19608834,20160807,24.43,6,3.438,872
2016-08-08,25.27,25.19,25.33,24.8,18012132,20160808,25.27,0,-0.317,873
2016-08-09,25.19,25.07,25.25,24.81,11701780,20160809,25.19,1,-0.476,874
2016-08-10,25.07,25.27,25.46,24.87,16431676,20160810,25.07,2,0.798,875
2016-08-11,25.27,25.09,25.3,25.06,11934507,20160811,25.27,3,-0.712,876
2016-08-12,25.09,24.88,25.09,24.54,18265684,20160812,25.09,4,-0.837,877
2016-08-13,24.88,24.9,25.09,24.74,11659502,20160813,24.88,5,0.08,878
2016-08-14,24.89,24.49,24.89,24.4,13076925,20160814,24.9,6,-1.647,879
2016-08-15,24.48,23.75,24.59,23.68,18917543,20160815,24.49,0,-3.022,880
2016-08-16,23.77,24.28,24.28,23.65,19034053,20160816,23.75,1,2.232,881
2016-08-17,24.27,24.05,24.34,23.98,10097736,20160817,24.28,2,-0.947,882
2016-08-18,24.05,24.07,24.2,23.92,10000657,20160818,24.05,3,0.083,883
2016-08-19,24.06,23.96,24.2,23.91,9493994,20160819,24.07,4,-0.457,884
2016-08-20,23.96,24.16,24.28,23.95,8662526,20160820,23.96,5,0.835,885
2016-08-21,24.16,24.09,24.27,24.07,7113854,20160821,24.16,6,-0.29,886
2016-08-22,24.09,24.33,24.36,24.09,7235224,20160822,24.09,0,0.996,887
2016-08-23,24.33,25.37,25.76,24.26,45687506,20160823,24.33,1,4.275,888
2016-08-24,25.37,26.11,26.65,25.36,54154426,20160824,25.37,2,2.917,889
2016-08-25,26.11,25.52,26.11,25.22,33757410,20160825,26.11,3,-2.26,890
2016-08-26,25.53,25.54,25.78,25.1,21590962,20160826,25.52,4,0.078,891
2016-08-27,25.54,24.93,25.78,24.86,21415300,20160827,25.54,5,-2.388,892
2016-08-28,24.93,24.99,25.14,24.73,19267979,20160828,24.93,6,0.241,893
2016-08-29,24.99,25.24,25.4,24.93,19200718,20160829,24.99,0,1.0,894
2016-08-30,25.24,25.5,25.52,25.02,19726464,20160830,25.24,1,1.03,895
2016-08-31,25.5,25.37,25.66,25.3,14259584,20160831,25.5,2,-0.51,896
2016-09-01,25.37,25.55,25.94,25.33,20339312,20160901,25.37,3,0.709,897
2016-09-02,25.55,25.63,25.75,25.36,15369601,20160902,25.55,4,0.313,898
2016-09-03,25.63,25.55,25.7,25.48,11202851,20160903,25.63,5,-0.312,899
2016-09-04,25.55,26.88,27.16,25.55,48372758,20160904,25.55,6,5.205,900
2016-09-05,26.89,26.7,27.12,26.55,28867749,20160905,26.88,0,-0.67,901
2016-09-06,26.71,26.64,26.84,26.41,19719068,20160906,26.7,1,-0.225,902
2016-09-07,26.64,26.54,26.67,26.3,15398138,20160907,26.64,2,-0.375,903
2016-09-08,26.54,26.66,26.74,26.34,22152218,20160908,26.54,3,0.452,904
2016-09-09,26.66,26.37,26.67,26.35,14479674,20160909,26.66,4,-1.088,905
2016-09-10,26.37,26.38,26.59,26.25,10369142,20160910,26.37,5,0.038,906
2016-09-11,26.38,26.45,26.5,26.37,6415248,20160911,26.38,6,0.265,907
2016-09-12,26.45,25.14,26.56,24.87,29298446,20160912,26.45,0,-4.953,908
2016-09-13,25.14,25.41,25.62,25.12,14960723,20160913,25.14,1,1.074,909
2016-09-14,25.4,25.56,25.6,25.34,6853210,20160914,25.41,2,0.59,910
2016-09-15,25.56,25.16,25.57,25.12,7975844,20160915,25.56,3,-1.565,911
2016-09-16,25.16,25.41,25.52,25.15,9012338,20160916,25.16,4,0.994,912
2016-09-17,25.41,25.38,25.5,25.29,9848736,20160917,25.41,5,-0.118,913
2016-09-18,25.38,25.62,25.65,25.33,10465108,20160918,25.38,6,0.946,914
2016-09-19,25.62,25.55,25.75,25.54,8099023,20160919,25.62,0,-0.273,915
2016-09-20,25.55,25.52,25.61,25.49,4926326,20160920,25.55,1,-0.117,916
2016-09-21,25.52,25.09,25.55,24.85,13656158,20160921,25.52,2,-1.685,917
2016-09-22,25.09,25.12,25.28,25.06,7465392,20160922,25.09,3,0.12,918
2016-09-23,25.12,25.44,25.5,25.09,9943122,20160923,25.12,4,1.274,919
2016-09-24,25.44,25.41,25.67,25.37,8207732,20160924,25.44,5,-0.118,920
2016-09-25,25.41,25.3,25.45,25.19,8728674,20160925,25.41,6,-0.433,921
2016-09-26,25.3,25.73,25.91,25.26,15076368,20160926,25.3,0,1.7,922
2016-09-27,25.73,25.68,26.0,25.53,15021474,20160927,25.73,1,-0.194,923
2016-09-28,25.68,25.7,25.83,25.61,8444983,20160928,25.68,2,0.078,924
2016-09-29,25.7,25.72,25.81,25.58,9650562,20160929,25.7,3,0.078,925
2016-09-30,25.71,25.55,25.76,25.36,12122522,20160930,25.72,4,-0.661,926
2016-10-01,25.55,25.74,25.77,25.51,8779629,20161001,25.55,5,0.744,927
2016-10-02,25.74,25.66,25.77,25.61,4718162,20161002,25.74,6,-0.311,928
2016-10-03,25.66,25.68,25.74,25.64,3933838,20161003,25.66,0,0.078,929
2016-10-04,25.68,25.62,25.68,25.5,5758699,20161004,25.68,1,-0.234,930
2016-10-05,25.62,25.73,25.75,25.56,6042958,20161005,25.62,2,0.429,931
2016-10-06,25.73,25.66,25.75,25.66,3067166,20161006,25.73,3,-0.272,932
2016-10-07,25.66,25.72,25.83,25.63,6040531,20161007,25.66,4,0.234,933
2016-10-08,25.72,25.62,25.76,25.54,5309922,20161008,25.72,5,-0.389,934
2016-10-09,25.62,25.46,25.63,25.26,6901550,20161009,25.62,6,-0.625,935
2016-10-10,25.46,25.38,25.62,25.26,7616093,20161010,25.46,0,-0.314,936
2016-10-11,25.38,25.81,25.94,25.36,17315343,20161011,25.38,1,1.694,937
2016-10-12,25.81,25.77,25.98,25.73,13000806,20161012,25.81,2,-0.155,938
2016-10-13,25.77,26.48,26.77,25.7,22998117,20161013,25.77,3,2.755,939
2016-10-14,26.48,26.27,26.54,26.11,15660431,20161014,26.48,4,-0.793,940
2016-10-15,26.27,26.29,26.4,26.21,7698666,20161015,26.27,5,0.076,941
2016-10-16,26.28,26.23,26.44,26.12,13788337,20161016,26.29,6,-0.228,942
2016-10-17,26.23,26.19,26.38,26.13,7302735,20161017,26.23,0,-0.152,943
2016-10-18,26.19,26.12,26.25,26.03,7498004,20161018,26.19,1,-0.267,944
2016-10-19,26.12,25.64,26.17,25.45,15924975,20161019,26.12,2,-1.838,945
2016-10-20,25.65,25.66,25.78,25.56,10742339,20161020,25.64,3,0.078,946
2016-10-21,25.66,25.77,25.77,25.57,9457103,20161021,25.66,4,0.429,947
2016-10-22,25.77,26.64,26.81,25.77,24683830,20161022,25.77,5,3.376,948
2016-10-23,26.64,26.84,27.25,26.52,30095673,20161023,26.64,6,0.751,949
2016-10-24,26.84,26.66,26.86,26.57,16546161,20161024,26.84,0,-0.671,950
2016-10-25,26.65,26.74,26.91,26.56,14465608,20161025,26.66,1,0.3,951
2016-10-26,26.74,26.97,27.12,26.6,22881497,20161026,26.74,2,0.86,952
2016-10-27,26.97,27.41,28.1,26.93,43587830,20161027,26.97,3,1.631,953
2016-10-28,27.41,27.14,27.71,26.9,24312828,20161028,27.41,4,-0.985,954
2016-10-29,27.14,27.8,28.2,27.04,38815435,20161029,27.14,5,2.432,955
2016-10-30,27.79,27.8,28.08,27.52,34032400,20161030,27.8,6,0.0,956
2016-10-31,27.8,27.59,27.84,27.21,25605123,20161031,27.8,0,-0.755,957
2016-11-01,27.59,28.14,28.53,27.3,28685674,20161101,27.59,1,1.993,958
2016-11-02,28.15,27.92,28.56,27.7,15334692,20161102,28.14,2,-0.782,959
2016-11-03,27.92,26.97,29.01,26.68,54986963,20161103,27.92,3,-3.403,960
2016-11-04,26.97,25.94,27.02,25.37,46584839,20161104,26.97,4,-3.819,961
2016-11-05,25.94,26.06,26.31,25.68,16864285,20161105,25.94,5,0.463,962
2016-11-06,26.06,26.13,26.5,26.0,17242542,20161106,26.06,6,0.269,963
2016-11-07,26.13,26.19,26.39,26.04,12447537,20161107,26.13,0,0.23,964
2016-11-08,26.19,26.19,26.32,25.95,10935638,20161108,26.19,1,0.0,965
2016-11-09,26.19,26.34,26.72,26.17,21173433,20161109,26.19,2,0.573,966
2016-11-10,26.34,26.14,26.48,25.91,11376051,20161110,26.34,3,-0.759,967
2016-11-11,26.14,26.18,26.35,26.11,6562070,20161111,26.14,4,0.153,968
2016-11-12,26.19,25.82,26.26,25.65,11023305,20161112,26.18,5,-1.375,969
2016-11-13,25.82,26.3,26.3,25.2,23944595,20161113,25.82,6,1.859,970
2016-11-14,26.3,26.73,27.1,26.22,28499102,20161114,26.3,0,1.635,971
2016-11-15,26.73,27.46,27.65,26.65,31046161,20161115,26.73,1,2.731,972
2016-11-16,27.46,27.9,28.3,26.92,58608949,20161116,27.46,2,1.602,973
2016-11-17,27.9,27.89,28.55,26.85,64923952,20161117,27.9,3,-0.036,974
2016-11-18,27.89,27.72,28.19,27.51,32775264,20161118,27.89,4,-0.61,975
2016-11-19,27.72,27.87,28.09,27.53,22054714,20161119,27.72,5,0.541,976
2016-11-20,27.88,27.38,28.05,27.18,23863499,20161120,27.87,6,-1.758,977
2016-11-21,27.38,27.59,27.69,27.17,23530930,20161121,27.38,0,0.767,978
2016-11-22,27.59,27.82,27.97,27.2,33566027,20161122,27.59,1,0.834,979
2016-11-23,27.83,27.52,27.94,27.45,22689443,20161123,27.82,2,-1.078,980
2016-11-24,27.52,27.36,27.71,27.32,21354244,20161124,27.52,3,-0.581,981
2016-11-25,27.36,27.29,27.49,27.06,18446924,20161125,27.36,4,-0.256,982
2016-11-26,27.28,27.11,27.47,26.95,14336641,20161126,27.29,5,-0.66,983
2016-11-27,27.11,27.39,27.47,27.09,14282609,20161127,27.11,6,1.033,984
2016-11-28,27.39,27.34,27.45,27.21,7058143,20161128,27.39,0,-0.183,985
2016-11-29,27.34,27.11,27.39,26.88,7099783,20161129,27.34,1,-0.841,986
2016-11-30,27.11,27.29,27.45,27.05,7932352,20161130,27.11,2,0.664,987
2016-12-01,27.29,27.54,27.59,27.28,12493609,20161201,27.29,3,0.916,988
2016-12-02,27.54,27.7,27.96,27.52,12118698,20161202,27.54,4,0.581,989
2016-12-03,27.71,27.51,27.72,27.45,3486701,20161203,27.7,5,-0.686,990
2016-12-04,27.5,27.55,27.65,27.46,12788931,20161204,27.51,6,0.145,991
2016-12-05,27.55,24.8,27.71,19.65,94481808,20161205,27.55,0,-9.982,992
2016-12-06,24.8,24.64,24.96,23.88,57887582,20161206,24.8,1,-0.645,993
2016-12-07,24.63,25.12,25.38,24.31,32254230,20161207,24.64,2,1.948,994
2016-12-08,25.12,25.87,27.15,24.88,51026554,20161208,25.12,3,2.986,995
2016-12-09,25.86,25.7,25.86,25.53,21653108,20161209,25.87,4,-0.657,996
2016-12-10,25.69,25.73,25.9,25.59,16364893,20161210,25.7,5,0.117,997
2016-12-11,25.74,25.41,25.74,25.11,23910784,20161211,25.73,6,-1.244,998
2016-12-12,25.41,25.67,25.83,25.36,21616987,20161212,25.41,0,1.023,999
2016-12-13,25.68,25.49,25.76,25.22,21055342,20161213,25.67,1,-0.701,1000
2016-12-14,25.49,25.14,25.54,24.97,18543498,20161214,25.49,2,-1.373,1001
2016-12-15,25.14,25.45,25.75,25.13,23470989,20161215,25.14,3,1.233,1002
2016-12-16,25.45,25.55,25.73,25.45,18400671,20161216,25.45,4,0.393,1003
2016-12-17,25.55,25.8,26.5,25.48,16290689,20161217,25.55,5,0.978,1004
2016-12-18,25.8,25.86,27.02,25.76,25310188,20161218,25.8,6,0.233,1005
2016-12-19,25.86,25.73,26.03,24.72,18866612,20161219,25.86,0,-0.503,1006
2016-12-20,25.73,25.65,25.8,25.56,12788589,20161220,25.73,1,-0.311,1007
2016-12-21,25.66,25.97,26.07,25.57,31264704,20161221,25.65,2,1.248,1008
2016-12-22,25.98,26.18,26.5,25.69,51630557,20161222,25.97,3,0.809,1009
2016-12-23,26.18,29.54,30.44,25.93,78756004,20161223,26.18,4,12.834,1010
2016-12-24,29.54,31.8,33.7,28.15,188084664,20161224,29.54,5,7.651,1011
2016-12-25,31.79,30.45,32.76,29.12,137141784,20161225,31.8,6,-4.245,1012
2016-12-26,30.45,30.4,31.43,29.84,109697634,20161226,30.45,0,-0.164,1013
2016-12-27,30.4,31.86,32.29,30.22,90099392,20161227,30.4,1,4.803,1014
2016-12-28,31.86,31.76,33.0,30.77,114410695,20161228,31.86,2,-0.314,1015
2016-12-29,31.76,32.04,32.74,31.51,80110472,20161229,31.76,3,0.882,1016
2016-12-30,32.04,31.3,32.41,29.15,93299420,20161230,32.04,4,-2.31,1017
2016-12-31,31.29,30.65,31.44,30.09,81411032,20161231,31.3,5,-2.077,1018
2017-01-01,30.66,31.45,31.5,30.52,57319129,20170101,30.65,6,2.61,1019
2017-01-02,31.45,33.42,34.16,31.32,99269826,20170102,31.45,0,6.264,1020
2017-01-03,33.43,32.58,34.12,32.28,114063897,20170103,33.42,1,-2.513,1021
2017-01-04,32.59,33.39,34.1,32.42,100620573,20170104,32.58,2,2.486,1022
2017-01-05,33.39,29.98,35.38,28.33,127798681,20170105,33.39,3,-10.213,1023
2017-01-06,29.98,27.05,30.59,25.0,97773640,20170106,29.98,4,-9.773,1024
2017-01-07,27.05,27.52,28.01,25.0,83206602,20170107,27.05,5,1.738,1025
2017-01-08,27.52,27.9,28.38,27.12,69829562,20170108,27.52,6,1.381,1026
2017-01-09,27.92,27.59,28.02,27.2,42155845,20170109,27.9,0,-1.111,1027
2017-01-10,27.59,31.1,31.85,27.44,108917095,20170110,27.59,1,12.722,1028
2017-01-11,31.1,26.21,32.67,25.5,118394436,20170111,31.1,2,-15.723,1029
2017-01-12,26.21,27.17,27.28,25.1,69339028,20170112,26.21,3,3.663,1030
2017-01-13,27.17,27.12,27.63,25.75,41164504,20170113,27.17,4,-0.184,1031
2017-01-14,27.11,26.89,27.55,26.56,27724752,20170114,27.12,5,-0.848,1032
2017-01-15,26.89,26.39,26.94,26.12,22257413,20170115,26.89,6,-1.859,1033
2017-01-16,26.4,26.49,26.81,26.29,5904833,20170116,26.39,0,0.379,1034
2017-01-17,26.49,26.81,27.28,26.37,10229584,20170117,26.49,1,1.208,1035
2017-01-18,26.81,25.98,27.25,25.7,6422711,20170118,26.81,2,-3.096,1036
2017-01-19,25.98,26.97,27.22,25.82,5059989,20170119,25.98,3,3.811,1037
2017-01-20,26.97,26.93,27.12,26.35,4224687,20170120,26.97,4,-0.148,1038
2017-01-21,26.93,26.99,27.18,26.6,4152964,20170121,26.93,5,0.223,1039
2017-01-22,26.99,26.32,27.07,26.05,4366426,20170122,26.99,6,-2.482,1040
2017-01-23,26.32,26.4,26.61,26.21,2093485,20170123,26.32,0,0.304,1041
2017-01-24,26.4,26.17,26.46,26.02,1200379,20170124,26.4,1,-0.871,1042
2017-01-25,26.2,25.81,26.3,25.69,421781,20170125,26.17,2,-1.376,1043
2017-01-26,25.81,26.01,26.05,25.42,275346,20170126,25.81,3,0.775,1044
2017-01-27,26.01,26.34,26.5,26.0,276779,20170127,26.01,4,1.269,1045
2017-01-28,26.34,26.44,26.6,26.3,105278,20170128,26.34,5,0.38,1046
2017-01-29,26.44,26.44,26.56,26.36,93642,20170129,26.44,6,0.0,1047
2017-01-30,26.44,26.56,26.7,26.4,158283,20170130,26.44,0,0.454,1048
2017-01-31,26.56,27.84,28.13,26.53,1172746,20170131,26.56,1,4.819,1049
2017-02-01,27.84,27.96,28.66,27.6,812474,20170201,27.84,2,0.431,1050
2017-02-02,27.96,27.96,28.29,27.7,231340,20170202,27.96,3,0.0,1051
2017-02-03,27.96,28.14,28.52,27.8,571481,20170203,27.96,4,0.644,1052
2017-02-04,28.14,27.89,28.26,27.58,211410,20170204,28.14,5,-0.888,1053
2017-02-05,27.89,27.91,28.19,27.84,195565,20170205,27.89,6,0.072,1054
2017-02-06,27.91,28.04,28.15,27.85,145060,20170206,27.91,0,0.466,1055
2017-02-07,28.04,28.15,28.44,27.89,323698,20170207,28.04,1,0.392,1056
2017-02-08,28.15,27.79,28.35,27.5,397167,20170208,28.15,2,-1.279,1057
2017-02-09,27.79,26.61,28.26,25.5,1463556,20170209,27.79,3,-4.246,1058
2017-02-10,26.68,25.89,26.75,25.7,518780,20170210,26.61,4,-2.706,1059
2017-02-11,25.89,26.1,26.33,25.89,131874,20170211,25.89,5,0.811,1060
2017-02-12,26.09,26.01,26.2,25.88,77559,20170212,26.1,6,-0.345,1061
2017-02-13,26.01,25.66,26.11,25.57,153775,20170213,26.01,0,-1.346,1062
2017-02-14,25.66,25.75,26.0,25.52,145732,20170214,25.66,1,0.351,1063
2017-02-15,25.74,25.75,25.79,25.6,41348,20170215,25.75,2,0.0,1064
2017-02-16,25.75,25.77,25.79,25.58,101182,20170216,25.75,3,0.078,1065
2017-02-17,25.77,26.0,26.12,25.57,173173,20170217,25.77,4,0.893,1066
2017-02-18,26.0,25.99,26.2,25.94,113856,20170218,26.0,5,-0.038,1067
2017-02-19,25.95,25.76,26.0,25.74,65691,20170219,25.99,6,-0.885,1068
2017-02-20,25.79,25.96,26.03,25.7,53795,20170220,25.76,0,0.776,1069
2017-02-21,25.87,25.96,26.1,25.85,131691,20170221,25.96,1,0.0,1070
2017-02-22,25.98,26.12,26.4,25.93,190976,20170222,25.96,2,0.616,1071
2017-02-23,26.12,26.3,26.31,26.04,109624,20170223,26.12,3,0.689,1072
2017-02-24,26.3,26.2,26.67,26.1,389831,20170224,26.3,4,-0.38,1073
2017-02-25,26.29,26.08,26.3,26.0,66728,20170225,26.2,5,-0.458,1074
2017-02-26,26.0,26.12,26.2,25.8,72728,20170226,26.08,6,0.153,1075
2017-02-27,26.02,26.0,26.15,25.9,78582,20170227,26.12,0,-0.459,1076
2017-02-28,25.99,25.75,26.0,25.7,99335,20170228,26.0,1,-0.962,1077
2017-03-01,25.87,25.8,25.99,25.65,111945,20170301,25.75,2,0.194,1078
2017-03-02,25.9,25.73,25.96,25.6,123772,20170302,25.8,3,-0.271,1079
2017-03-03,25.64,26.28,26.41,25.51,366579,20170303,25.73,4,2.138,1080
2017-03-04,26.28,26.05,26.31,26.01,75725,20170304,26.28,5,-0.875,1081
2017-03-05,26.06,26.01,26.18,25.85,57416,20170305,26.05,6,-0.154,1082
2017-03-06,26.0,25.9,26.3,25.7,158241,20170306,26.01,0,-0.423,1083
2017-03-07,25.95,25.5,26.17,25.35,340237,20170307,25.9,1,-1.544,1084
2017-03-08,25.5,25.6,25.75,25.25,210479,20170308,25.5,2,0.392,1085
2017-03-09,25.56,25.45,25.67,25.26,51287,20170309,25.6,3,-0.586,1086
2017-03-10,25.45,25.61,25.8,25.24,132394,20170310,25.45,4,0.629,1087
2017-03-11,25.61,25.68,26.0,25.38,101136,20170311,25.61,5,0.273,1088
2017-03-12,25.56,25.71,25.8,25.5,37402,20170312,25.68,6,0.117,1089
2017-03-13,25.71,27.61,27.82,25.63,758605,20170313,25.71,0,7.39,1090
2017-03-14,27.65,26.7,27.85,26.58,427761,20170314,27.61,1,-3.296,1091
2017-03-15,26.7,26.7,26.8,26.4,176010,20170315,26.7,2,0.0,1092
2017-03-16,26.7,27.19,27.4,26.6,334716,20170316,26.7,3,1.835,1093
2017-03-17,27.19,26.58,27.65,26.09,395496,20170317,27.19,4,-2.243,1094
2017-03-18,26.58,25.83,26.96,25.77,407402,20170318,26.58,5,-2.822,1095
2017-03-19,25.93,26.44,26.55,25.8,145215,20170319,25.83,6,2.362,1096
2017-03-20,26.43,26.67,26.69,26.31,132882,20170320,26.44,0,0.87,1097
2017-03-21,26.67,26.67,26.84,26.58,90914,20170321,26.67,1,0.0,1098
2017-03-22,26.67,26.33,26.8,26.25,176559,20170322,26.67,2,-1.275,1099
2017-03-23,26.46,26.48,26.6,26.34,68124,20170323,26.33,3,0.57,1100
2017-03-24,26.48,27.24,27.39,26.42,400421,20170324,26.48,4,2.87,1101
2017-03-25,27.24,27.02,27.47,26.7,235897,20170325,27.24,5,-0.808,1102
2017-03-26,27.02,27.21,27.32,27.01,70528,20170326,27.02,6,0.703,1103
2017-03-27,27.22,27.42,27.45,27.12,123868,20170327,27.21,0,0.772,1104
2017-03-28,27.34,27.36,27.41,27.21,52307,20170328,27.42,1,-0.219,1105
2017-03-29,27.35,28.19,28.45,27.2,362135,20170329,27.36,2,3.034,1106
2017-03-30,28.21,38.21,39.9,27.88,4288947,20170330,28.19,3,35.545,1107
2017-03-31,38.21,39.61,45.96,38.02,3929446,20170331,38.21,4,3.664,1108
2017-04-01,39.61,41.91,42.65,39.4,1645098,20170401,39.61,5,5.807,1109
2017-04-02,41.91,45.35,45.6,41.21,1731349,20170402,41.91,6,8.208,1110
2017-04-03,45.35,54.25,54.8,44.96,3593333,20170403,45.35,0,19.625,1111
2017-04-04,54.2,51.45,59.85,41.5,4312807,20170404,54.25,1,-5.161,1112
2017-04-05,51.18,57.2,59.36,48.52,2813047,20170405,51.45,2,11.176,1113
2017-04-06,57.2,64.21,65.0,56.62,3047277,20170406,57.2,3,12.255,1114
2017-04-07,64.37,59.72,65.5,58.0,2115258,20170407,64.21,4,-6.993,1115
2017-04-08,59.72,60.94,63.0,59.18,1223845,20170408,59.72,5,2.043,1116
2017-04-09,60.94,57.16,61.85,54.0,1417090,20170409,60.94,6,-6.203,1117
2017-04-10,57.15,57.22,57.6,51.0,2028697,20170410,57.16,0,0.105,1118
2017-04-11,57.22,55.39,59.5,54.5,1078554,20170411,57.22,1,-3.198,1119
2017-04-12,55.4,65.76,66.66,53.31,2699803,20170412,55.39,2,18.722,1120
2017-04-13,65.76,62.2,66.32,62.0,1384148,20170413,65.76,3,-5.414,1121
2017-04-14,62.2,62.15,63.31,59.5,1181863,20170414,62.2,4,-0.08,1122
2017-04-15,62.19,61.99,63.8,60.8,534459,20170415,62.15,5,-0.257,1123
2017-04-16,61.97,61.61,62.45,60.6,335519,20170416,61.99,6,-0.613,1124
2017-04-17,61.55,67.5,69.3,61.0,1781295,20170417,61.61,0,9.56,1125
2017-04-18,67.35,62.0,67.8,61.3,1452319,20170418,67.5,1,-8.148,1126
2017-04-19,61.99,60.79,63.2,58.8,937607,20170419,62.0,2,-1.952,1127
2017-04-20,60.79,61.94,63.48,59.7,767294,20170420,60.79,3,1.892,1128
2017-04-21,61.83,65.36,66.7,61.38,1207909,20170421,61.94,4,5.521,1129
2017-04-22,65.34,67.92,69.5,64.0,1551234,20170422,65.36,5,3.917,1130
2017-04-23,67.92,72.78,74.7,67.59,2000697,20170423,67.92,6,7.155,1131
2017-04-24,72.76,84.15,86.0,72.51,2631397,20170424,72.78,0,15.622,1132
2017-04-25,84.15,84.01,87.8,77.1,2477930,20170425,84.15,1,-0.166,1133
2017-04-26,84.01,88.27,91.8,82.21,2483745,20170426,84.01,2,5.071,1134
2017-04-27,88.27,83.08,89.25,77.0,1735004,20170427,88.27,3,-5.88,1135
2017-04-28,83.08,85.57,86.5,81.12,1005761,20170428,83.08,4,2.997,1136
2017-04-29,85.59,90.6,91.98,84.18,1629294,20170429,85.57,5,5.878,1137
2017-04-30,90.6,94.67,96.8,90.0,1855090,20170430,90.6,6,4.492,1138
2017-05-01,94.68,92.97,98.16,89.8,1779526,20170501,94.67,0,-1.796,1139
2017-05-02,92.98,94.5,96.0,91.42,1051648,20170502,92.97,1,1.646,1140
2017-05-03,94.5,101.3,102.47,93.5,1610660,20170503,94.5,2,7.196,1141
2017-05-04,101.3,125.21,128.3,101.24,3625195,20170504,101.3,3,23.603,1142
2017-05-05,125.21,153.3,177.0,125.11,5497802,20170505,125.21,4,22.434,1143
2017-05-06,153.3,144.13,165.27,116.0,4983230,20170506,153.3,5,-5.982,1144
2017-05-07,144.5,161.0,171.08,141.5,3688301,20170507,144.13,6,11.705,1145
2017-05-08,160.51,162.21,167.85,158.0,1610822,20170508,161.0,0,0.752,1146
2017-05-09,162.5,161.5,164.6,150.01,2125720,20170509,162.21,1,-0.438,1147
2017-05-10,161.7,183.24,192.0,160.26,4233098,20170510,161.5,2,13.461,1148
2017-05-11,183.24,177.8,189.0,170.0,2567032,20170511,183.24,3,-2.969,1149
2017-05-12,177.87,179.33,185.79,176.0,1032080,20170512,177.8,4,0.861,1150
2017-05-13,179.33,171.39,181.2,162.01,1533289,20170513,179.33,5,-4.428,1151
2017-05-14,171.38,171.81,178.6,168.4,702130,20170514,171.39,6,0.245,1152
2017-05-15,172.44,144.3,176.2,125.0,2568231,20170515,171.81,0,-16.012,1153
2017-05-16,144.3,146.4,156.89,130.21,3425299,20170516,144.3,1,1.455,1154
2017-05-17,146.43,148.79,154.6,132.0,2283646,20170517,146.4,2,1.633,1155
2017-05-18,148.52,169.29,170.7,145.86,2751429,20170518,148.79,3,13.778,1156
2017-05-19,169.2,167.83,174.96,165.01,1709222,20170519,169.29,4,-0.862,1157
2017-05-20,168.0,176.02,180.41,167.52,1535769,20170520,167.83,5,4.88,1158
2017-05-21,176.2,173.88,183.0,163.0,2069783,20170521,176.02,6,-1.216,1159
2017-05-22,173.88,169.24,176.0,158.0,1844762,20170522,173.88,0,-2.669,1160
2017-05-23,169.22,191.0,198.0,165.0,2984945,20170523,169.24,1,12.857,1161
2017-05-24,191.0,237.88,244.98,191.0,4294320,20170524,191.0,2,24.545,1162
2017-05-25,237.8,268.2,275.0,214.0,5046941,20170525,237.88,3,12.746,1163
2017-05-26,268.2,206.99,268.62,193.0,4443331,20170526,268.2,4,-22.823,1164
2017-05-27,206.8,166.79,219.4,151.06,6186281,20170527,206.99,5,-19.421,1165
2017-05-28,166.89,173.12,198.8,165.1,3473797,20170528,166.79,6,3.795,1166
2017-05-29,173.58,176.6,188.0,165.46,1475064,20170529,173.12,0,2.01,1167
2017-05-30,176.59,171.0,187.57,168.0,1449547,20170530,176.6,1,-3.171,1168
2017-05-31,171.0,174.16,179.65,156.0,1991543,20170531,171.0,2,1.848,1169
2017-06-01,174.16,202.98,213.0,172.0,3243388,20170601,174.16,3,16.548,1170
2017-06-02,202.97,199.82,214.0,190.26,2599922,20170602,202.98,4,-1.557,1171
2017-06-03,199.98,192.58,208.5,177.0,2374842,20170603,199.82,5,-3.623,1172
2017-06-04,192.84,187.49,193.0,182.48,931421,20170604,192.58,6,-2.643,1173
2017-06-05,187.49,207.4,212.33,185.5,2237597,20170605,187.49,0,10.619,1174
2017-06-06,207.22,212.99,219.99,205.61,2169542,20170606,207.4,1,2.695,1175
2017-06-07,212.98,195.99,218.8,192.0,2014604,20170607,212.99,2,-7.982,1176
2017-06-08,195.99,198.64,204.3,187.0,1416181,20170608,195.99,3,1.352,1177
2017-06-09,198.6,204.0,207.89,196.0,1136575,20170609,198.64,4,2.698,1178
2017-06-10,204.0,207.53,212.6,200.8,1236055,20170610,204.0,5,1.73,1179
2017-06-11,207.53,218.0,227.99,204.55,2190259,20170611,207.53,6,5.045,1180
2017-06-12,218.0,207.59,225.98,198.0,2443006,20170612,218.0,0,-4.775,1181
2017-06-13,207.11,206.75,210.8,193.8,1147966,20170613,207.59,1,-0.405,1182
2017-06-14,206.75,209.2,223.0,202.11,1804874,20170614,206.75,2,1.185,1183
2017-06-15,209.2,201.49,213.59,194.88,1492215,20170615,209.2,3,-3.685,1184
2017-06-16,201.01,235.14,235.14,201.01,2163434,20170616,201.49,4,16.701,1185
2017-06-17,235.14,323.33,325.0,234.56,6006884,20170617,235.14,5,37.505,1186
2017-06-18,323.21,326.56,356.4,290.58,5210211,20170618,323.33,6,0.999,1187
2017-06-19,326.5,352.31,386.6,311.11,4704172,20170619,326.56,0,7.885,1188
2017-06-20,352.31,343.1,365.0,333.0,1884941,20170620,352.31,1,-2.614,1189
2017-06-21,343.1,348.0,354.0,304.0,2586010,20170621,343.1,2,1.428,1190
2017-06-22,348.37,336.69,356.0,313.5,1970511,20170622,348.0,3,-3.25,1191
2017-06-23,336.0,336.97,344.0,326.29,923016,20170623,336.69,4,0.083,1192
2017-06-24,337.0,326.2,339.43,320.0,863868,20170624,336.97,5,-3.196,1193
2017-06-25,326.27,323.16,332.5,302.12,1316282,20170625,326.2,6,-0.932,1194
2017-06-26,323.0,274.0,328.0,261.36,2087625,20170626,323.16,0,-15.212,1195
2017-06-27,274.0,268.44,301.0,246.01,2978251,20170627,274.0,1,-2.029,1196
2017-06-28,268.02,286.71,295.09,261.01,2340117,20170628,268.44,2,6.806,1197
2017-06-29,286.71,287.49,298.45,277.0,1170883,20170629,286.71,3,0.272,1198
2017-06-30,287.48,292.8,294.8,283.3,723216,20170630,287.49,4,1.847,1199
2017-07-01,292.79,284.74,292.79,280.0,469401,20170701,292.8,5,-2.753,1200
2017-07-02,284.3,271.29,284.75,260.51,1006234,20170702,284.74,6,-4.724,1201
2017-07-03,271.3,335.95,339.0,271.29,2828651,20170703,271.29,0,23.834,1202
2017-07-04,335.15,356.51,373.0,318.7,2815621,20170704,335.95,1,6.12,1203
2017-07-05,356.51,355.85,378.68,344.21,2356967,20170705,356.51,2,-0.185,1204
2017-07-06,355.3,349.3,368.0,342.0,1160974,20170706,355.85,3,-1.841,1205
2017-07-07,349.3,329.0,356.15,315.1,1430510,20170707,349.3,4,-5.812,1206
2017-07-08,328.96,344.6,351.5,301.88,2509038,20170708,329.0,5,4.742,1207
2017-07-09,344.6,347.8,365.5,336.1,1683349,20170709,344.6,6,0.929,1208
2017-07-10,347.76,329.97,352.0,326.06,1120555,20170710,347.8,0,-5.127,1209
2017-07-11,329.97,318.87,336.7,306.8,1580227,20170711,329.97,1,-3.364,1210
2017-07-12,318.81,332.11,336.0,305.01,1190153,20170712,318.87,2,4.152,1211
2017-07-13,332.11,315.61,341.99,313.33,1151119,20170713,332.11,3,-4.968,1212
2017-07-14,315.61,291.0,321.0,283.0,1194237,20170714,315.61,4,-7.798,1213
2017-07-15,291.0,268.47,295.55,259.01,1403061,20170715,291.0,5,-7.742,1214
2017-07-16,268.47,269.86,284.8,256.55,1605114,20170716,268.47,6,0.518,1215
2017-07-17,269.85,282.93,293.3,268.45,1232892,20170717,269.86,0,4.843,1216
2017-07-18,282.79,305.0,307.77,282.0,1453075,20170718,282.93,1,7.801,1217
2017-07-19,304.6,291.66,308.87,287.0,1050650,20170719,305.0,2,-4.374,1218
2017-07-20,291.91,305.55,305.88,280.9,718683,20170720,291.66,3,4.762,1219
2017-07-21,305.21,308.3,328.13,299.17,1651923,20170721,305.55,4,0.9,1220
2017-07-22,308.3,310.0,320.0,305.8,616030,20170722,308.3,5,0.551,1221
2017-07-23,310.0,300.4,314.7,281.2,892470,20170723,310.0,6,-3.097,1222
2017-07-24,300.5,298.15,305.0,288.0,446642,20170724,300.4,0,-0.749,1223
2017-07-25,298.5,290.0,305.12,285.1,558886,20170725,298.15,1,-2.734,1224
2017-07-26,289.99,284.0,292.0,282.01,157010,20170726,290.0,2,-2.069,1225
