,close,high,low,p_change,open,pre_close,volume,date,date_week,key,atr21,atr14
2014-06-09,93.7,93.88,91.75,-85.49,92.7,645.57,75414800,20140609,0,1102,37.97815699399385,51.0139288617962
2014-06-10,94.25,95.05,93.57,0.59,94.73,93.7,62777040,20140610,1,1103,62.45538761332747,86.79864822881076
2014-06-11,93.86,94.76,93.47,-0.41,94.13,94.25,45681112,20140611,2,1104,59.54275010793092,80.69088764103856
2014-06-12,92.29,94.12,91.9,-1.67,94.04,93.86,54748792,20140612,3,1105,56.81928581707706,75.09510995239293
2014-06-13,91.28,92.44,90.88,-1.09,92.2,92.29,54525280,20140613,4,1106,54.255510301978155,69.94403067007916
2014-06-16,92.2,92.75,91.45,1.01,91.51,91.28,35561272,20140616,0,1107,51.73381933521729,65.04088562221635
2014-06-17,92.08,92.7,91.8,-0.13,92.31,92.2,29726350,20140617,1,1108,49.33792317639742,60.49653664920089
2014-06-18,92.18,92.29,91.35,0.11,92.27,92.08,33514110,20140618,2,1109,47.03326016799755,56.242498317115114
2014-06-19,91.86,92.3,91.339,-0.35,92.29,92.18,35527688,20140619,3,1110,44.83934301714052,52.29381986589261
2014-06-20,90.91,92.55,90.9,-1.03,91.85,91.86,100898096,20140620,4,1111,42.78270763537192,48.67640416118599
2014-06-23,90.83,91.62,90.6,-0.09,91.32,90.91,43694392,20140623,0,1112,40.805435843211356,45.2895181496727
2014-06-24,90.28,91.74,90.19,-0.61,90.75,90.83,39036088,20140624,1,1113,38.936129374487,42.165266853267504
2014-06-25,90.36,90.7,89.65,0.09,90.21,90.28,36868540,20140625,2,1114,37.13821845189238,39.237747792319816
2014-06-26,90.9,91.05,89.8,0.6,90.37,90.36,32629360,20140626,3,1115,35.42925566846893,36.52433723572555
2014-06-27,91.98,92.0,90.77,1.19,90.82,90.9,64028800,20140627,4,1116,33.820243493779934,34.03259886174515
2014-06-30,92.93,93.725,92.09,1.03,92.1,91.98,49589032,20140630,0,1117,32.34427951788565,31.80348465733478
2014-07-01,93.52,94.07,93.13,0.63,93.52,92.93,38223480,20140701,1,1118,30.903599540843476,29.68109289609658
2014-07-02,93.48,94.06,93.09,-0.04,93.865,93.52,28465070,20140702,2,1119,29.485809086517595,27.64172911780397
2014-07-03,94.03,94.1,93.2,0.59,93.67,93.48,22891750,20140703,3,1120,28.124580082397706,25.731605609389398
2014-07-07,95.968,95.99,94.1,2.06,94.14,94.03,56467940,20140707,0,1121,26.9048381737121,24.072919494433012
2014-07-08,95.35,96.8,93.92,-0.64,96.27,95.968,65221680,20140708,1,1122,25.760798260678193,22.55913953054494
2014-07-09,95.39,95.95,94.76,0.04,95.44,95.35,36436440,20140709,2,1123,24.59161739112209,21.03405813550601
2014-07-10,95.035,95.55,93.52,-0.37,93.76,95.39,39685552,20140710,3,1124,23.51725465821151,19.676625411541295
2014-07-11,95.22,95.89,94.86,0.19,95.36,95.035,34018232,20140711,4,1125,22.446433007820485,18.3447235964312
2014-07-14,96.45,96.89,95.65,1.29,95.86,95.22,42810160,20140714,0,1126,21.465888578876655,17.166886196686114
2014-07-15,95.32,96.85,95.03,-1.17,96.8,96.45,45696180,20140715,1,1127,20.530370075120622,16.070680039779962
2014-07-16,94.78,97.1,94.74,-0.57,96.97,95.32,53502420,20140716,2,1128,19.66511435725774,15.09134575122425
2014-07-17,93.09,95.279,92.57,-1.78,95.03,94.78,57298240,20140717,3,1129,18.859632721197848,14.20982105470823
2014-07-18,94.43,94.74,93.02,1.44,93.62,93.09,49987592,20140718,4,1130,18.0453644963789,13.32054812222907
2014-07-21,93.939,95.0,93.72,-0.52,94.99,94.43,39079000,20140721,0,1131,17.277013806075143,12.505508970641278
2014-07-22,94.72,94.89,94.12,0.83,94.68,93.939,55196600,20140722,1,1132,16.490965529595375,11.667258329881188
2014-07-23,97.19,97.88,95.17,2.61,95.42,94.72,92917720,20140723,2,1133,15.893348123424165,11.115382734889675
2014-07-24,97.03,97.32,96.42,-0.16,97.035,97.19,45728840,20140724,3,1134,15.260331546118252,10.507141110968984
2014-07-25,97.67,97.84,96.64,0.66,96.85,97.03,43469120,20140725,4,1135,14.590791948684048,9.842345317328343
2014-07-28,99.02,99.24,97.55,1.38,97.82,97.67,55317688,20140728,0,1136,14.00123042731814,9.297177794662032
2014-07-29,98.38,99.44,98.25,-0.65,99.33,99.02,43143100,20140729,1,1137,13.418790883160133,8.759522237900457
2014-07-30,98.15,98.7,97.67,-0.23,98.44,98.38,33010000,20140730,2,1138,12.844086555390602,8.230270649478996
2014-07-31,95.6,97.45,95.33,-2.6,97.16,98.15,56842648,20140731,3,1139,12.377701481324383,7.860251317373353
2014-08-01,96.13,96.62,94.81,0.55,94.9,95.6,48511288,20140801,4,1140,11.947334744118459,7.537376223275257
2014-08-04,95.59,96.58,95.17,-0.56,96.37,96.13,39958140,20140804,0,1141,11.445556899160437,7.09970649304131
2014-08-05,95.12,95.68,94.36,-0.49,95.36,95.59,55932660,20140805,1,1142,10.98481609443851,6.719013172109788
2014-08-06,94.96,95.48,94.71,-0.17,94.75,95.12,38558340,20140806,2,1143,10.503634375655725,6.301940802673376
2014-08-07,94.48,95.95,94.1,-0.51,94.93,94.96,46711180,20140807,3,1144,10.091556548243549,5.98394503105385
2014-08-08,94.74,94.82,93.28,0.28,94.26,94.48,41865192,20140808,4,1145,9.691006236422428,5.6765203859785744
2014-08-11,95.99,96.08,94.836,1.32,95.27,94.74,36584840,20140811,0,1146,9.305720225164217,5.385340358408676
2014-08-12,95.97,96.88,95.61,-0.02,96.04,95.99,33795352,20140812,1,1147,8.96449545253735,5.1535303328080575
2014-08-13,97.24,97.24,96.04,1.32,96.15,95.97,31916440,20140813,2,1148,8.597138526226047,4.874706737607482
2014-08-14,97.5,97.57,96.8,0.27,97.33,97.24,28115570,20140814,3,1149,8.263941453548616,4.640799113492662
2014-08-15,97.98,98.19,96.86,0.49,97.9,97.5,48951328,20140815,4,1150,7.933753765284396,4.4043134625289
2014-08-18,99.16,99.37,97.98,1.2,98.49,97.98,47572408,20140818,0,1151,7.6450035859851395,4.223291072348265
2014-08-19,100.53,100.68,99.32,1.38,99.41,99.16,69399272,20140819,1,1152,7.409527224747752,4.114484567180532
2014-08-20,100.57,101.09,99.95,0.04,100.44,100.53,52699192,20140820,2,1153,7.14859735690262,3.9584499552390655
2014-08-21,100.58,100.94,100.11,0.01,100.57,100.57,33478200,20140821,3,1154,6.847711768478686,3.7349892441505608
2014-08-22,101.32,101.47,100.19,0.74,100.29,100.58,44183832,20140822,4,1155,6.582582636646368,3.559632869568378
2014-08-25,101.54,102.17,101.28,0.22,101.79,101.32,40270168,20140825,0,1156,6.344840606329874,3.4189448074563513
2014-08-26,100.889,101.5,100.86,-0.64,101.42,101.54,33151980,20140826,1,1157,6.073181529837975,3.2204487497808976
2014-08-27,102.13,102.57,100.7,1.23,101.02,100.889,52369008,20140827,2,1158,5.873030028417118,3.123988124796547
2014-08-28,102.25,102.78,101.56,0.12,101.59,102.13,68459800,20140828,3,1159,5.683409550873447,3.035917544453937
2014-08-29,102.5,102.9,102.2,0.0,102.86,102.25,44595248,20140829,4,1160,5.449437667498521,2.8740662912786563
2014-09-02,103.3,103.74,102.72,0.78,103.06,102.5,53564260,20140902,1,1161,5.260893016665258,2.7752044133301803
2014-09-03,98.94,103.2,98.58,-4.22,103.1,103.3,125420496,20140903,2,1162,5.23037430158596,2.9069755266637394
2014-09-04,98.12,100.09,97.79,-0.83,98.85,98.94,85718224,20140904,3,1163,5.243689811034248,3.0929058461877577
2014-09-05,98.97,99.39,98.31,0.87,98.8,98.12,58457040,20140905,4,1164,5.045418867651664,2.9491268571743463
2014-09-08,98.36,99.31,98.05,-0.62,99.3,98.97,46356740,20140908,0,1165,4.865160826334918,2.8284749388047503
2014-09-09,97.99,103.08,96.14,-0.38,99.08,98.36,189846304,20140909,1,1166,4.9639626917475415,3.1221553003186964
2014-09-10,101.0,101.11,97.76,3.07,98.01,97.99,100869600,20140910,2,1167,4.887107325473848,3.1384299217245037
2014-09-11,101.43,101.44,99.62,0.43,100.41,101.0,62399740,20140911,3,1168,4.818673643308427,3.160684927315611
2014-09-12,101.66,102.19,101.08,0.23,101.21,101.43,64356368,20140912,4,1169,4.64587966029374,3.0199217182216387
2014-09-15,101.63,103.05,101.44,-0.03,102.81,101.66,61316520,20140915,0,1170,4.501790152660705,2.9199273097772354
2014-09-16,100.86,101.26,98.89,-0.76,99.8,101.63,66908124,20140916,1,1171,4.419323954914956,2.909218216221718
2014-09-17,101.58,101.8,100.59,0.71,101.27,100.86,60926500,20140917,2,1172,4.266499004680911,2.787845486491595
2014-09-18,101.79,102.35,101.56,0.21,101.93,101.58,37299440,20140918,3,1173,4.134284766362772,2.6951422374564804
2014-09-19,100.96,102.35,100.88,-0.82,102.29,101.79,70902408,20140919,4,1174,4.00741406320264,2.6076320776381605
2014-09-22,101.06,102.14,100.58,0.1,101.8,100.96,52788432,20140922,0,1175,3.8908705363834666,2.5328012149497208
2014-09-23,102.64,102.94,100.54,1.56,100.6,101.06,63402200,20140923,1,1176,3.8198767013175865,2.5233154138818827
2014-09-24,101.75,102.85,101.2,-0.87,102.16,102.64,60171832,20140924,2,1177,3.723215906016749,2.470935741461748
2014-09-25,97.87,100.71,97.72,-3.81,100.51,101.75,100092000,20140925,3,1178,3.780205624777856,2.645868902785909
2014-09-26,100.75,100.75,98.4,2.94,98.53,97.87,62370500,20140926,4,1179,3.759719642645577,2.6961639811583433
2014-09-29,100.11,100.435,98.63,-0.64,98.65,100.75,49766312,20140929,0,1180,3.702828231091025,2.6867951253613187
2014-09-30,100.75,101.54,100.53,0.64,100.81,100.11,55264140,20140930,1,1181,3.574598315324786,2.5670240449783677
2014-10-01,99.18,100.69,98.7,-1.56,100.59,100.75,51491288,20141001,2,1182,3.4991412526902717,2.5258080417656266
2014-10-02,99.9,100.22,98.04,0.73,99.27,99.18,47757832,20141002,3,1183,3.461563097800258,2.5389646102109387
2014-10-03,99.62,100.21,99.04,-0.28,99.44,99.9,43469592,20141003,4,1184,3.3524410455240545,2.4411814237672993
2014-10-06,99.62,100.65,99.42,0.0,99.95,99.62,37051180,20141006,0,1185,3.2513724243086233,2.354668464926778
2014-10-07,98.75,100.12,98.73,-0.87,99.43,99.62,42094180,20141007,1,1186,3.1627356421986885,2.2857635745748652
2014-10-08,100.8,101.11,98.31,2.08,98.76,98.75,57404672,20141008,2,1187,3.1454625163797028,2.3224947478195177
2014-10-09,101.02,102.38,100.61,0.22,101.54,100.8,77376528,20141009,3,1188,3.1685357298854306,2.4158879801181237
2014-10-10,100.73,102.03,100.3,-0.29,100.69,101.02,66331592,20141010,4,1189,3.100034028462315,2.3668959815382578
2014-10-13,99.81,101.78,99.81,-0.91,101.33,100.73,53583368,20141013,0,1190,3.046222884249824,2.3385462685712395
2014-10-14,98.75,100.52,98.57,-1.06,100.39,99.81,63688560,20141014,1,1191,3.0040217945236423,2.325792963673295
2014-10-15,97.54,99.15,95.18,-1.23,97.97,98.75,100933000,20141015,2,1192,3.081449328117754,2.4903791805537736
2014-10-16,96.26,97.72,95.41,-1.31,95.55,97.54,72154520,20141016,3,1193,3.093761264874052,2.55106638194279
2014-10-17,97.67,99.0,96.81,1.46,97.5,96.26,68179688,20141017,4,1194,3.0507250141657636,2.5252759260897335
2014-10-20,99.76,99.96,98.22,2.14,98.315,97.67,77517280,20141020,0,1195,3.08164287063406,2.6091847885118944
2014-10-21,102.47,103.02,101.27,2.72,103.02,99.76,94623904,20141021,1,1196,3.1896598767943427,2.8049573036181874
2014-10-22,102.99,104.11,102.6,0.51,102.84,102.47,68263152,20141022,2,1197,3.2449141683755647,2.9153174962168875
2014-10-23,104.83,105.05,103.63,1.79,104.08,102.99,71074672,20141023,3,1198,3.213251588929109,2.8913662464871095
2014-10-24,105.22,105.49,104.53,0.37,105.18,104.83,47053920,20141024,4,1199,3.1792872275515327,2.8634115145951733
2014-10-27,105.11,105.48,104.7,-0.1,104.85,105.22,34187700,20141027,0,1200,3.065035454810984,2.714596406409804
2014-10-28,106.74,106.74,105.35,1.55,105.4,105.11,48060952,20141028,1,1201,2.9914623379152223,2.6292680916662463
2014-10-29,107.34,107.37,106.36,0.56,106.65,106.74,52687880,20141029,2,1202,2.9566307980144977,2.602891799404372
2014-10-30,106.98,107.35,105.9,-0.34,106.959,107.34,40654792,20141030,3,1203,2.8848864742995213,2.520542385161202
2014-10-31,108.0,108.04,107.21,0.95,108.01,106.98,44639288,20141031,4,1204,2.787034737428116,2.3997893576496883
2014-11-03,109.4,110.3,108.01,1.3,108.22,108.0,52282552,20141103,0,1205,2.8124140356458245,2.4655186892461387
2014-11-04,108.6,109.49,107.72,-0.73,109.36,109.4,41574368,20141104,1,1206,2.7627752720436423,2.4158387828714143
2014-11-05,108.86,109.3,108.125,0.24,109.1,108.6,37435912,20141105,2,1207,2.691928830517755,2.334350298380599
2014-11-06,108.7,108.79,107.8,-0.15,108.6,108.86,34968460,20141106,3,1208,2.6108846004931,2.2383252770676996
2014-11-07,109.01,109.32,108.55,0.29,108.75,108.7,33691540,20141107,4,1209,2.523223429041048,2.1334449001342923
2014-11-10,108.83,109.33,108.67,-0.17,109.02,109.01,27195550,20141110,0,1210,2.4344985038486167,2.0281988358389857
2014-11-11,109.7,109.75,108.4,0.8,108.7,108.83,27442250,20141111,1,1211,2.382855717951063,1.9797560618504864
2014-11-12,111.25,111.43,109.37,1.41,109.38,109.7,46942432,20141112,2,1212,2.393195921858156,2.024059200289738
2014-11-13,112.82,113.45,111.6,1.41,111.8,111.25,59522860,20141113,3,1213,2.4578056398649104,2.147340685983328
2014-11-14,114.18,114.19,113.05,1.21,113.15,112.82,44063600,20141114,4,1214,2.4807672760618193,2.20395920841309
2014-11-17,113.99,117.28,113.3,-0.17,114.27,114.18,46746712,20141117,0,1215,2.5750164533922093,2.3651049792407273
2014-11-18,115.47,115.69,113.89,1.3,113.94,113.99,44223980,20141118,1,1216,2.53811090799258,2.32474033786639
2014-11-19,114.67,115.74,113.8,-0.69,115.44,115.47,41869160,20141119,2,1217,2.5096294361834093,2.2972588851616473
2014-11-20,116.31,116.86,114.85,1.43,114.91,114.67,43395540,20141120,3,1218,2.485837558269914,2.276740393364387
2014-11-21,116.47,117.57,116.03,0.14,117.51,116.31,57179300,20141121,4,1219,2.5055595793046797,2.3212589366955014
2014-11-24,118.625,118.77,116.62,1.85,116.85,116.47,47450820,20141124,0,1220,2.5033900755282663,2.331169012645822
2014-11-25,117.6,119.75,117.45,-0.86,119.07,118.625,68840440,20141125,1,1221,2.540371500503111,2.3989426545996926
2014-11-26,119.0,119.1,117.83,1.19,117.94,117.6,40831888,20141126,2,1222,2.479877619526772,2.3183038935568567
2014-11-28,118.93,119.4,118.05,-0.06,119.27,119.0,24814400,20141128,4,1223,2.4475024947874027,2.281282186874225
2014-12-01,115.07,119.25,111.27,-3.25,118.81,118.93,83814040,20141201,0,1224,2.710954756940384,2.688333459240352
2014-12-02,114.63,115.75,112.75,-0.38,113.5,115.07,59348940,20141202,1,1225,2.8761473875622707,2.937738212151756
2014-12-03,115.93,116.35,115.11,1.13,115.75,114.63,43063440,20141203,2,1226,2.8001403691069244,2.819328339855202
2014-12-04,115.49,117.2,115.29,-0.38,115.77,115.93,42155780,20141204,3,1227,2.7891813039113567,2.801519172722688
2014-12-05,115.0,116.08,114.64,-0.42,115.99,115.49,38318900,20141205,4,1228,2.724934575153673,2.704267803242496
2014-12-08,112.4,114.648,111.62,-2.26,114.1,115.0,57664848,20141208,0,1229,2.779461500146355,2.787534388725174
2014-12-09,114.12,114.3,109.35,1.53,110.19,112.4,60208040,20141209,1,1230,2.916153809663195,2.991996218101948
2014-12-10,111.95,114.85,111.54,-1.9,114.41,114.12,44565320,20141210,2,1231,2.934908390155423,3.014710773951808
2014-12-11,111.62,113.8,111.34,-0.29,112.26,111.95,41471580,20141211,3,1232,2.927531800148022,2.9979457186695364
2014-12-12,109.73,111.87,109.58,-1.69,110.46,111.62,56028140,20141212,4,1233,2.9009826668076406,2.9530924530502842
2014-12-15,108.225,111.6,106.35,-1.37,110.7,109.73,67218080,20141215,0,1234,3.0137930160072774,3.118585849260979
2014-12-16,106.745,110.16,106.26,-1.37,106.37,108.225,60790728,20141216,1,1235,3.0559933485783595,3.174401145742337
2014-12-17,109.41,109.84,106.82,2.5,107.12,106.745,53411768,20141217,2,1236,3.054279379598438,3.1633724924750277
2014-12-18,112.65,112.65,110.66,2.96,111.87,109.41,59006220,20141218,3,1237,3.190027980569941,3.3592030287268115
2014-12-19,111.78,113.24,111.66,-0.77,112.26,112.65,88429768,20141219,4,1238,3.2205028386380383,3.3928313838177533
2014-12-22,112.94,113.49,111.97,1.04,112.16,111.78,45167552,20141222,0,1239,3.1395265129886076,3.2590577135450567
2014-12-23,112.54,113.33,112.46,-0.35,113.23,112.94,26028420,20141223,1,1240,3.063834774274864,3.1369821625775525
2014-12-24,112.01,112.71,112.01,-0.47,112.58,112.54,14479610,20141224,2,1241,2.9622235945474893,2.979340579536298
2014-12-26,113.99,114.52,112.01,1.77,112.1,112.01,33720952,20141226,4,1242,2.940689137664275,2.9458162524265616
2014-12-29,113.91,114.77,113.7,-0.07,113.79,113.99,27598920,20141229,0,1243,2.9320848930135948,2.932543662967521
2014-12-30,112.52,113.92,112.11,-1.22,113.64,113.91,29881480,20141230,1,1244,2.8819856123939,2.857361972755555
2014-12-31,110.38,113.13,110.21,-1.9,112.82,112.52,41403352,20141231,2,1245,2.920938678470381,2.9175504032730153
2015-01-02,109.33,111.44,107.35,-0.95,111.39,110.38,53204632,20150102,4,1246,3.0280368366384582,3.0784396601820854
2015-01-05,106.25,108.65,105.41,-2.82,108.29,109.33,64285488,20150105,0,1247,3.1205112729890074,3.2135511130262224
2015-01-06,106.26,107.43,104.63,0.01,106.54,106.25,65797116,20150106,1,1248,3.195725021894293,3.3197260335243497
2015-01-07,107.75,108.2,106.695,1.4,107.2,106.26,40105928,20150107,2,1249,3.1364047827564696,3.2218884597011823
2015-01-08,111.89,112.15,108.7,3.84,109.23,107.75,59364552,20150108,3,1250,3.267528364529971,3.4124678554368124
2015-01-09,112.01,113.25,110.21,0.11,112.67,111.89,53699528,20150109,4,1251,3.373836537647592,3.561577294334183
2015-01-12,109.25,112.63,108.8,-2.46,112.6,112.01,49650792,20150112,0,1252,3.3955586072834207,3.580750344738884
2015-01-13,110.22,112.8,108.91,0.89,111.43,109.25,67091928,20150113,1,1253,3.4191034355080197,3.6028396058289642
2015-01-14,109.8,110.49,108.5,-0.38,109.04,110.22,48956592,20150114,2,1254,3.3510508909600185,3.487636776841181
2015-01-15,106.82,110.06,106.66,-2.71,110.0,109.8,60014000,20150115,3,1255,3.361000848533351,3.4928055784953824
2015-01-16,105.99,107.58,105.2,-0.78,107.03,106.82,78513352,20150116,4,1256,3.420000808127001,3.57189089431714
2015-01-20,108.72,108.967,106.5,2.58,107.84,105.99,49899912,20150120,1,1257,3.37461981726381,3.49297011615163
2015-01-21,109.55,111.06,108.27,0.76,108.95,108.72,48575900,20150121,2,1258,3.455352206917915,3.6056151078550855
2015-01-22,112.4,112.47,109.72,2.6,110.26,109.55,53796408,20150122,3,1259,3.4693830542075377,3.6159283144368652
2015-01-23,112.98,113.75,111.53,0.52,112.3,112.4,46464832,20150123,4,1260,3.504174337340512,3.657647720548518
2015-01-26,113.1,114.36,112.8,0.11,113.74,112.98,55614980,20150126,0,1261,3.4306422260385823,3.5363871690807662
2015-01-27,109.14,112.48,109.03,-3.5,112.42,113.1,95568752,20150127,1,1262,3.455373548608174,3.5659309427178547
2015-01-28,115.31,118.12,115.31,5.65,117.625,109.14,146477104,20150128,2,1263,3.529879570103023,3.6697930182380083
2015-01-29,118.9,119.19,115.56,3.11,116.32,115.31,84436432,20150129,3,1264,3.840361495336212,4.125522088363865
2015-01-30,117.16,120.0,116.85,-1.46,118.4,118.9,83745456,20150130,4,1265,3.8808204717487733,4.165841939195017
2015-02-02,118.63,119.17,116.08,1.25,118.05,117.16,62739100,20150202,0,1266,3.843162354046451,4.088996086395373
2015-02-03,118.65,119.09,117.61,0.02,118.5,118.63,51915752,20150203,1,1267,3.752059384806144,3.934782080224276
2015-02-04,119.56,120.51,118.309,0.77,118.5,118.65,70149744,20150204,2,1268,3.6781994141010896,3.8109405030653996
2015-02-05,119.94,120.23,119.25,0.32,120.02,119.56,42246248,20150205,3,1269,3.578285156286752,3.651587609989299
2015-02-06,118.93,120.25,118.45,-0.84,120.02,119.94,43706568,20150206,4,1270,3.4936049107492875,3.5193313521329204
2015-02-09,119.72,119.84,118.43,0.66,118.55,118.93,38889800,20150209,0,1271,3.39914753404694,3.3758076841234255
2015-02-10,122.02,122.15,120.16,1.92,120.17,119.72,62008512,20150210,1,1272,3.3906166990923237,3.364678563828895
2015-02-11,124.88,124.92,122.5,2.34,122.77,122.02,73561800,20150211,2,1273,3.476777808659356,3.4957729521268313
2015-02-12,126.46,127.48,125.57,1.27,126.06,124.88,74474472,20150212,3,1274,3.5712169606279582,3.636074884117772
2015-02-13,127.08,127.28,125.65,0.49,127.28,126.46,54272020,20150213,4,1275,3.5154447244075793,3.547783820966503
2015-02-17,127.83,128.88,126.92,0.59,127.49,127.08,63152408,20150217,1,1276,3.46328068991198,3.46722783375461
2015-02-18,128.715,128.78,127.45,0.69,127.625,127.83,44891740,20150218,2,1277,3.3793149427733145,3.3409972742007095
2015-02-19,128.45,129.03,128.33,-0.21,128.48,128.715,37362380,20150219,3,1278,3.27553804073649,3.1880688974720877
2015-02-20,129.495,129.5,128.05,0.81,128.62,128.45,48948420,20150220,4,1279,3.1886076578442752,3.063921119081223
2015-02-23,133.0,133.0,129.66,2.71,130.02,129.495,70974112,20150223,0,1280,3.2534358646135964,3.170069610575422
2015-02-24,132.17,133.6,131.17,-0.62,132.94,133.0,69228128,20150224,1,1281,3.293986537727234,3.236850352677177
2015-02-25,128.79,131.6,128.15,-2.56,131.56,132.17,74711752,20150225,2,1282,3.36808241688308,3.3520753274859496
2015-02-26,130.415,130.87,126.61,1.26,128.785,128.79,91287528,20150226,3,1283,3.4724594446505512,3.509784232665524
2015-02-27,128.46,130.57,128.24,-1.5,130.0,130.415,62014848,20150227,4,1284,3.4180566139529054,3.4255139303322713
2015-03-02,129.09,130.28,128.3,0.49,129.25,128.46,48096660,20150302,0,1285,3.3560062990027664,3.3319057924513933
2015-03-03,129.36,129.52,128.09,0.21,128.96,129.09,37816280,20150303,1,1286,3.264291713335968,3.1960553787048656
2015-03-04,128.54,129.56,128.32,-0.63,129.1,129.36,31666340,20150304,2,1287,3.1678968698437795,3.0563371373688044
2015-03-05,126.41,128.75,125.76,-1.66,128.58,128.54,56517152,20150305,3,1288,3.188473209375028,3.095170198985319
2015-03-06,126.6,129.37,126.26,0.15,128.4,126.41,72835960,20150306,4,1289,3.184736389880979,3.0962294704863673
2015-03-09,127.14,129.57,125.06,0.43,127.96,126.6,88528488,20150309,0,1290,3.247844180839027,3.1972130797373404
2015-03-10,124.51,127.22,123.8,-2.07,126.41,127.14,68856576,20150310,1,1291,3.2560420769895497,3.2131264311846732
2015-03-11,122.24,124.77,122.11,-1.82,124.75,124.51,68938968,20150311,2,1292,3.3405162637995716,3.3429031146714823
2015-03-12,124.45,124.9,121.63,1.81,122.31,122.24,48362720,20150312,3,1293,3.337158346475783,3.3376957493378057
2015-03-13,123.59,125.395,122.58,-0.69,124.4,124.45,51827280,20150313,4,1294,3.3284841395007456,3.324646052956534
2015-03-16,124.95,124.95,122.87,1.1,123.88,123.59,35874300,20150316,0,1295,3.2690325138102336,3.2357427634596383
2015-03-17,127.04,127.32,125.65,1.67,125.9,124.95,51023100,20150317,1,1296,3.2909833464859366,3.2710468517839493
2015-03-18,128.47,129.16,126.37,1.13,127.0,127.04,65270952,20150318,2,1297,3.3347460442723205,3.338114933799381
2015-03-19,127.495,129.245,127.4,-0.76,128.75,128.47,45809488,20150319,3,1298,3.280948613592686,3.2571781528137107
2015-03-20,125.9,128.4,125.16,-1.25,128.25,127.495,68695136,20150320,4,1299,3.282332012945415,3.260951141898446
2015-03-23,127.21,127.85,126.52,1.04,127.12,125.9,37709672,20150323,0,1300,3.1893638218527762,3.123026060334271
2015-03-24,126.69,128.04,126.56,-0.41,127.23,127.21,32842300,20150324,1,1301,3.1393941160502625,3.0528099131675366
2015-03-25,123.38,126.82,123.38,-2.61,126.54,126.69,51655180,20150325,2,1302,3.17228011052406,3.1083234907984267
2015-03-26,124.24,124.88,122.6,0.7,122.76,123.38,47572872,20150326,3,1303,3.215981057641962,3.1784432414556822
2015-03-27,123.25,124.7,122.91,-0.8,124.57,124.24,39546152,20150327,4,1304,3.14807719775425,3.0792687242088483
2015-03-30,126.37,126.4,124.0,2.53,124.05,123.25,47099672,20150330,0,1305,3.1124544740516673,3.030749529622502
2015-03-31,124.43,126.49,124.355,-1.54,126.09,126.37,42090552,20150331,1,1306,3.1185280705253975,3.0456959917923228
2015-04-01,124.25,125.12,123.1,-0.14,124.82,124.43,40621440,20150401,2,1307,3.125741019547998,3.0617177066643
2015-04-02,125.32,125.56,124.19,0.86,125.03,124.25,32220130,20150402,3,1308,3.042134304331427,2.9408807276168503
2015-04-06,127.35,127.51,124.33,1.62,124.47,125.32,37193980,20150406,0,1309,3.0525088612680262,2.963674961358504
2015-04-07,126.01,128.12,125.98,-1.05,127.64,127.35,35012272,20150407,1,1310,3.0404846297790735,2.9519838926900404
2015-04-08,125.6,126.4,124.97,-0.33,125.85,126.01,37329240,20150408,2,1311,3.0090329807419742,2.911127900355037
2015-04-09,126.56,126.58,124.66,0.76,125.85,125.6,32483970,20150409,3,1312,2.957174267373309,2.840333050329678
2015-04-10,127.1,127.21,125.26,0.43,125.95,126.56,40187952,20150410,4,1313,2.9092135879745795,2.776737832448986
2015-04-13,126.85,128.57,126.61,-0.2,128.37,127.1,36365123,20150413,0,1314,2.866393893309123,2.721970844416915
2015-04-14,126.3,127.29,125.91,-0.43,127.0,126.85,25524593,20150414,1,1315,2.795613231722975,2.6261157841014215
2015-04-15,126.78,127.13,126.01,0.38,126.41,126.3,28970419,20150415,2,1316,2.715822125450452,2.5185360852370335
2015-04-16,126.17,127.1,126.11,-0.48,126.28,126.78,28368987,20150416,3,1317,2.6336401194766204,2.409354936291531
2015-04-17,124.75,126.14,124.46,-1.13,125.55,126.17,51957046,20150417,4,1318,2.61870487569202,2.4029724408421367
2015-04-20,127.6,128.12,125.17,2.28,125.55,124.75,47054310,20150420,0,1319,2.6344808339924,2.4420458379248413
2015-04-21,126.91,128.2,126.67,-0.54,128.1,127.6,32435057,20150421,1,1320,2.6733150799927614,2.5140425637873522
2015-04-22,128.62,128.87,126.32,1.35,126.99,126.91,37654505,20150422,2,1321,2.66744293332644,2.5166109520882567
2015-04-23,129.67,130.42,128.14,0.82,128.3,128.62,45770902,20150423,3,1322,2.707564698406133,2.5875673126533805
2015-04-24,130.28,130.63,129.23,0.47,130.49,129.67,44525905,20150424,4,1323,2.674347331815364,2.5463125046067097
2015-04-27,132.65,133.13,131.15,1.82,132.31,130.28,96954207,20150427,0,1324,2.7117593636336803,2.611575897134802
2015-04-28,130.56,134.54,129.57,-1.58,134.455,132.65,118923970,20150428,1,1325,2.8192946320320766,2.7800347616251733
2015-04-29,128.64,131.59,128.3,-1.47,130.16,130.56,63386083,20150429,2,1326,2.8921853638400727,2.8921751357948033
2015-04-30,125.15,127.88,124.58,-2.71,127.5,128.64,83195423,20150430,3,1327,3.0392241560381645,3.1127340546666034
2015-05-01,128.95,130.13,125.3,3.04,126.1,125.15,58512638,20150501,4,1328,3.124499196226823,3.235395907904703
2015-05-04,128.7,130.57,128.26,-0.19,129.5,128.95,50988278,20150504,0,1329,3.2338087583112594,3.3914390573400803
2015-05-05,125.8,128.45,125.78,-2.25,128.15,128.7,49271416,20150505,1,1330,3.230770246010723,3.375621981815788
2015-05-06,125.01,126.75,123.36,-0.63,126.56,125.8,72141010,20150506,2,1331,3.33120975810545,3.515934697400374
2015-05-07,125.26,126.08,124.02,0.2,124.77,125.01,43940895,20150507,3,1332,3.2706759601004287,3.4119393618717764
2015-05-08,127.62,127.62,126.11,1.88,126.68,125.26,55550382,20150508,4,1333,3.2392152000956465,3.3546579788809354
2015-05-11,126.32,127.56,125.625,-1.02,127.39,127.62,42035757,20150511,0,1334,3.1944906667577584,3.2793252661037258
2015-05-12,125.865,126.88,124.82,-0.36,125.6,126.32,48160032,20150512,1,1335,3.1757053969121514,3.2450877470963175
2015-05-13,126.01,127.19,125.87,0.12,126.15,125.865,34694235,20150513,2,1336,3.087338473249668,3.10758147944658
2015-05-14,128.95,128.95,127.16,2.33,127.41,126.01,45203456,20150514,3,1337,3.0872271173806363,3.1059685166289666
2015-05-15,128.77,129.49,128.21,-0.14,129.07,128.95,38208034,20150515,4,1338,3.1059305879815584,3.132685051155469
2015-05-18,130.19,130.72,128.36,1.1,128.38,128.77,50882918,20150518,0,1339,3.0704100837919595,3.0774932617872204
2015-05-19,130.07,130.88,129.64,-0.09,130.69,130.19,44633240,20150519,1,1340,3.024676270278056,3.008386600230989
2015-05-20,130.06,130.98,129.34,-0.01,130.0,130.07,36454932,20150520,2,1341,2.958739305026719,2.910644700214489
2015-05-21,131.39,131.63,129.83,1.02,130.07,130.06,39730364,20150521,3,1342,2.9035612428825885,2.831312935913453
2015-05-22,132.54,132.97,131.4,0.88,131.6,131.39,45595972,20150522,4,1343,2.90386785036437,2.8369334404910633
2015-05-26,129.62,132.91,129.12,-2.2,132.6,132.54,70697560,20150526,1,1344,2.946064619394638,2.9050096233131297
2015-05-27,132.045,132.26,130.05,1.87,130.34,129.62,45833246,20150527,2,1345,2.924347256566321,2.875366078790762
2015-05-28,131.78,131.95,131.1,-0.2,131.86,132.045,30733309,20150528,3,1346,2.8960450062536385,2.836411358877135
2015-05-29,130.28,131.45,129.9,-1.14,131.23,131.78,50884452,20150529,4,1347,2.860280958336798,2.7870248332430525
2015-06-01,130.535,131.39,130.05,0.2,131.2,130.28,32112797,20150601,0,1348,2.8064580555588545,2.7115230594399766
2015-06-02,129.96,130.655,129.32,-0.44,129.86,130.535,33667627,20150602,1,1349,2.7363886243417666,2.613199983765693
2015-06-03,130.12,130.94,129.9,0.12,130.66,129.96,30983542,20150603,2,1350,2.6556082136588253,2.500828556353857
2015-06-04,129.36,130.58,128.91,-0.58,129.58,130.12,38450118,20150604,3,1351,2.608674489198882,2.44148365947144
2015-06-05,128.65,129.69,128.36,-0.55,129.5,129.36,35626800,20150605,4,1352,2.5682614182846493,2.3928062552234795
2015-06-08,127.8,129.21,126.83,-0.66,128.9,128.65,52674786,20150608,0,1353,2.566439445985381,2.4026058084218036
2015-06-09,127.42,128.08,125.62,-0.3,126.7,127.8,56075420,20150609,1,1354,2.5885137580813153,2.4474196792488176
2015-06-10,128.88,129.34,127.85,1.15,127.92,127.42,39087250,20150610,2,1355,2.538584531506015,2.3826039878739027
2015-06-11,128.59,130.18,128.475,-0.22,129.18,128.88,35390887,20150611,3,1356,2.549128125243824,2.40956084588291
2015-06-12,127.17,128.33,127.11,-1.1,128.185,128.59,36886246,20150612,4,1357,2.5120267859464986,2.3638779283198446
2015-06-15,126.92,127.24,125.71,-0.2,126.1,127.17,43988946,20150615,0,1358,2.529549319949047,2.4007437905827134
2015-06-16,127.6,127.85,126.37,0.54,127.03,126.92,31494131,20150616,1,1359,2.479570780903854,2.3349763769696614
2015-06-17,127.3,127.88,126.74,-0.24,127.72,127.6,32918071,20150617,2,1360,2.4157816960989087,2.2496209214718283
2015-06-18,127.88,128.31,127.22,0.46,127.23,127.3,35407220,20150618,3,1361,2.3526492343799132,2.1667908556524123
2015-06-19,126.6,127.82,126.4,-1.0,127.71,127.88,54716887,20150619,4,1362,2.3082373660761073,2.1134486516772393
2015-06-22,127.61,128.06,127.08,0.8,127.49,126.6,34039345,20150622,0,1363,2.244987967691531,2.032488033700294
2015-06-23,127.03,127.61,126.879,-0.45,127.48,127.61,30268863,20150623,1,1364,2.1861790168490773,1.9594531741502732
2015-06-24,128.11,129.8,127.12,0.85,127.21,127.03,55280855,20150624,2,1365,2.2096943017610267,2.0109208045681113
2015-06-25,127.5,129.2,127.5,-0.48,128.86,128.11,31938100,20150625,3,1366,2.207804096915263,2.022283604241817
2015-06-26,126.75,127.99,126.51,-1.0,127.67,127.5,44066841,20150626,4,1367,2.178861044681203,1.9921204896531162
2015-06-29,124.53,126.47,124.48,-1.75,125.46,126.75,49161427,20150629,0,1368,2.2189152806487646,2.0655404546778935
2015-06-30,125.425,126.12,124.86,0.72,125.57,124.53,44370682,20150630,1,1369,2.203252648236919,2.0530018507723296
2015-07-01,126.6,126.94,125.99,0.94,126.9,125.425,30238811,20150701,2,1370,2.213097760225637,2.078501718574306
2015-07-02,126.44,126.69,125.77,-0.13,126.43,126.6,27210952,20150702,3,1371,2.16795024783394,2.0203944529618556
2015-07-06,126.0,126.23,124.85,-0.35,124.94,126.44,28060431,20150706,0,1372,2.1480478550799424,2.0010805634645803
2015-07-07,125.69,126.15,123.77,-0.25,125.89,126.0,46946811,20150707,1,1373,2.172902719123755,2.0488605232171104
2015-07-08,122.57,124.64,122.54,-2.48,124.48,125.69,60761614,20150708,2,1374,2.234193065832147,2.1496562001301736
2015-07-09,120.07,124.06,119.22,-2.04,123.85,122.57,78595038,20150709,3,1375,2.4358981579353784,2.458252185835161
2015-07-10,123.28,123.85,121.21,2.67,121.94,120.07,61354474,20150710,4,1376,2.445617293271789,2.471234172561221
2015-07-13,125.66,125.755,124.32,1.93,125.03,123.28,41440538,20150713,0,1377,2.5998736126397994,2.700788874521134
2015-07-14,125.61,126.37,125.04,-0.04,126.04,125.66,31768139,20150714,1,1378,2.623212964418857,2.7285896691981963
2015-07-15,126.82,127.15,125.58,0.96,125.72,125.61,33649200,20150715,2,1379,2.573059966113197,2.6458332642554687
2015-07-16,128.51,128.57,127.35,1.33,127.74,126.82,36222447,20150716,3,1380,2.5914856820125687,2.6682737453800778
2015-07-17,129.62,129.62,128.31,0.86,129.08,128.51,46164710,20150717,4,1381,2.601414935250066,2.677682763567216
2015-07-20,132.07,132.97,130.7,1.89,130.97,129.62,58900203,20150720,0,1382,2.689918985952444,2.8049911375981296
2015-07-21,130.75,132.92,130.32,-1.0,132.85,132.07,76756427,20150721,1,1383,2.7189704628118507,2.840348913483976
2015-07-22,125.22,125.5,121.99,-4.23,121.99,130.75,115450607,20150722,2,1384,3.069495678868429,3.3574668482351204
2015-07-23,125.16,127.09,125.06,-0.05,126.2,125.22,50999452,20150723,3,1385,3.194281598922313,3.524076359075469
2015-07-24,124.5,125.74,123.9,-0.53,125.32,125.16,42162332,20150724,4,1386,3.129791998973631,3.403785190570077
2015-07-27,122.77,123.61,122.12,-1.39,123.09,124.5,44455540,20150727,0,1387,3.1255161894986956,3.3778005341007855
2015-07-28,123.38,123.91,122.55,0.5,123.38,122.77,33618097,20150728,1,1388,3.069539228093996,3.2758147816650154
2015-07-29,122.99,123.5,122.27,-0.32,123.15,123.38,37011653,20150729,2,1389,2.981942121994282,3.129685154403229
2015-07-30,122.37,122.57,121.71,-0.5,122.32,122.99,33628268,20150730,3,1390,2.919468687613602,3.0254219290887128
2015-07-31,121.3,122.64,120.91,-0.87,122.6,122.37,42884953,20150731,4,1391,2.8794939882034303,2.9578917912966616
2015-08-03,118.44,122.57,117.52,-2.36,121.5,121.3,69975968,20150803,0,1392,2.9828514173366,3.1073280919183284
2015-08-04,114.64,117.7,113.25,-3.21,117.42,118.44,124138623,20150804,1,1393,3.2241442069872384,3.4603760853527334
2015-08-05,115.4,117.44,112.1,0.66,112.95,114.64,99312613,20150805,2,1394,3.372518292368799,3.6660635078275385
2015-08-06,115.13,116.5,114.115,-0.23,115.97,115.4,52903040,20150806,3,1395,3.325493611779809,3.5745589715541435
2015-08-07,115.52,116.25,114.5,0.34,114.58,115.13,38670405,20150807,4,1396,3.250470106456961,3.444233330728847
2015-08-10,119.72,119.99,116.53,3.64,116.53,115.52,54951597,20150810,0,1397,3.3271143871018674,3.5453595213910725
2015-08-11,113.49,118.18,113.33,-5.2,117.81,119.72,97082814,20150811,1,1398,3.3996327496208263,3.6385481270059965
2015-08-12,115.24,115.42,109.63,1.54,112.53,113.49,101685610,20150812,2,1399,3.718221666305549,4.09936611793414
2015-08-13,115.15,116.4,114.54,-0.08,116.04,115.24,48535789,20150813,3,1400,3.6797349202909997,4.014411395224559
2015-08-14,115.96,116.31,114.01,0.7,114.32,115.15,42929516,20150814,4,1401,3.6140332574199996,3.8919534384228043
2015-08-17,117.16,117.65,115.5,1.03,116.04,115.96,40884745,20150817,0,1402,3.5609840546857137,3.7925281928211754
2015-08-18,116.5,117.44,116.01,-0.56,116.43,117.16,34560708,20150818,1,1403,3.461889575891156,3.627347607619663
2015-08-19,115.01,116.52,114.68,-1.28,116.1,116.5,48286510,20150819,2,1404,3.415132929420148,3.5453942070754003
2015-08-20,112.65,114.35,111.63,-2.05,114.08,115.01,68501622,20150820,3,1405,3.484412313733474,3.640008906570015
2015-08-21,105.76,111.9,105.645,-6.12,110.43,112.65,128275471,20150821,4,1406,3.7644402987937853,4.0489368418150145
2015-08-24,103.12,108.8,92.0,-2.5,94.87,105.76,162206292,20150824,0,1407,4.568514570279795,5.234727067399656
2015-08-25,103.74,111.11,103.5,0.6,111.11,103.12,103601599,20150825,1,1408,4.713347209790281,5.404389419728252
2015-08-26,109.69,109.89,105.05,5.74,107.085,103.74,96774611,20150826,2,1409,4.811283056943124,5.501933032604805
2015-08-27,112.92,113.24,110.02,2.94,112.23,109.69,84616056,20150827,3,1410,5.034555292326785,5.787509244561605
2015-08-28,113.29,113.31,111.54,0.33,112.17,112.92,53164407,20150828,4,1411,4.9671955165017,5.632687155664348
2015-08-31,112.76,114.53,112.0,-0.47,112.03,113.29,56229271,20150831,0,1412,4.851138587144477,5.411066644545466
2015-09-01,107.72,111.88,107.36,-4.47,110.15,112.76,76845860,20150901,1,1413,4.902512940137597,5.448133312792218
2015-09-02,112.34,112.34,109.13,4.29,110.23,107.72,61888812,20150902,2,1414,4.841917085845331,5.3182666475927745
2015-09-03,110.37,112.78,110.04,-1.75,112.49,112.34,53233940,20150903,3,1415,4.852301986519363,5.299819029907576
2015-09-04,109.27,110.45,108.51,-1.0,108.97,110.37,49996311,20150904,4,1416,4.803620939542251,5.194831956342749
2015-09-08,112.31,112.56,110.32,2.78,111.65,109.27,54843626,20150908,1,1417,4.681543751945001,4.983772530889696
2015-09-09,110.15,114.02,109.77,-1.92,113.76,112.31,85010804,20150909,2,1418,4.684803573280953,4.967074492969004
2015-09-10,112.57,113.28,109.9,2.2,110.27,110.15,62892831,20150910,3,1419,4.622670069791384,4.853712029185503
2015-09-11,114.21,114.21,111.76,1.46,111.79,112.57,49915473,20150911,4,1420,4.595876256944174,4.797018312815109
2015-09-14,115.31,116.89,114.86,0.96,116.58,114.21,58363431,20150914,0,1421,4.582739292327785,4.762945576185459
2015-09-15,116.28,116.53,114.42,0.84,115.93,115.31,43341155,20150915,1,1422,4.474989802216939,4.588449463600783
2015-09-16,116.41,116.54,115.44,0.11,116.25,116.28,37173489,20150916,2,1423,4.320466478301847,4.3485602162007275
2015-09-17,113.92,116.49,113.715,-2.14,115.66,116.41,64112641,20150917,3,1424,4.246872836477949,4.236163057900675
2015-09-18,113.45,114.3,111.87,-0.41,112.21,113.92,74285291,20150918,4,1425,4.260831272836141,4.257865696622054
2015-09-21,115.21,115.37,113.66,1.55,113.67,113.45,50221965,20150921,0,1426,4.139363116986802,4.0758752897204795
2015-09-22,113.4,114.18,112.52,-1.57,113.38,115.21,50346159,20150922,1,1427,4.021298206654097,3.9033127690261606
2015-09-23,114.32,114.72,113.3,0.81,113.63,113.4,35756716,20150923,2,1428,3.920760196813426,3.760933285524292
2015-09-24,115.0,115.5,112.37,0.59,113.25,114.32,50219475,20150924,3,1429,3.8831049493461203,3.7158666222725563
2015-09-25,114.71,116.69,114.02,-0.25,116.44,115.0,56151926,20150925,4,1430,3.825338046996305,3.641161863538802
2015-09-28,112.44,114.57,112.44,-1.98,113.85,114.71,52109011,20150928,0,1431,3.765083854282195,3.5639360161431735
2015-09-29,109.06,113.51,107.86,-3.01,112.83,112.44,73365384,20150929,1,1432,3.9119846231258997,3.7986548721329463
2015-09-30,110.3,111.54,108.73,1.14,110.17,109.06,66473033,20150930,2,1433,3.902366307738952,3.7923223812663065
2015-10-01,109.58,109.62,107.31,-0.65,109.07,110.3,63929100,20151001,3,1434,3.8265393407037642,3.686442211175856
2015-10-02,110.38,111.01,107.55,0.73,108.01,109.58,58019758,20151002,4,1435,3.809085086384538,3.6702677675204383
2015-10-05,110.78,111.37,109.07,0.36,109.88,110.38,52064743,20151005,0,1436,3.737223891794798,3.5723914984118363
2015-10-06,111.31,111.74,109.765,0.48,110.63,110.78,48856977,20151006,1,1437,3.653308468375998,3.458292105668133
2015-10-07,110.78,111.77,109.41,-0.48,111.74,111.31,46765550,20151007,2,1438,3.5917223508342837,3.3798426695489807
2015-10-08,109.5,110.19,108.21,-1.16,110.19,110.78,61979577,20151008,3,1439,3.5683070007945563,3.35985390743834
2015-10-09,112.12,112.28,109.49,2.39,110.0,109.5,52766140,20151009,4,1440,3.531244762661482,3.3191500569070302
2015-10-12,111.6,112.75,111.44,-0.46,112.73,112.12,30467204,20151012,0,1441,3.517852154915697,3.314210767127957
2015-10-13,111.79,112.45,110.68,0.17,110.82,111.6,33049256,20151013,1,1442,3.434621099919711,3.2039099980473886
2015-10-14,110.21,111.52,109.56,-1.41,111.29,111.79,44462449,20151014,2,1443,3.3682105713521056,3.1207735696154315
2015-10-15,111.86,112.1,110.49,1.5,110.93,110.21,37673452,20151015,3,1444,3.2844862584305767,3.0128611717857576
2015-10-16,111.04,112.0,110.53,-0.73,111.78,111.86,39232609,20151016,4,1445,3.213320246124359,2.9255139452296324
2015-10-19,111.73,111.75,110.11,0.62,110.8,111.04,29759153,20151019,0,1446,3.143638329642247,2.841548663427516
2015-10-20,113.77,114.17,110.82,1.83,111.34,111.73,48967763,20151020,1,1447,3.1534650758497595,2.8778666160398365
2015-10-21,113.76,115.58,113.7,-0.01,114.0,113.77,42326974,20151021,2,1448,3.186633405571199,2.9473047148941336
2015-10-22,115.5,115.5,114.1,1.53,114.33,113.76,41654089,20151022,3,1449,3.1172699100678085,2.8603543781159817
2015-10-23,119.08,119.228,116.33,3.1,116.7,115.5,59366914,20151023,4,1450,3.2292094381598173,3.046614779679125
2015-10-26,115.28,118.13,114.92,-3.19,118.08,119.08,66333781,20151026,0,1451,3.22829470300935,3.058285152559187
2015-10-27,114.55,116.54,113.99,-0.63,115.4,115.28,69884400,20151027,1,1452,3.3169473361993806,3.203407641662103
2015-10-28,119.27,119.3,116.06,4.12,116.93,114.55,85551352,20151028,2,1453,3.3504260344756007,3.2617356672576667
2015-10-29,120.53,120.69,118.27,1.06,118.7,119.27,51227334,20151029,3,1454,3.4832628899767624,3.4673259767392617
2015-10-30,119.5,121.22,119.45,-0.85,120.99,120.53,49365254,20151030,4,1455,3.4102503714064407,3.358945549829315
2015-11-02,121.18,121.36,119.61,1.41,119.87,119.5,32203267,20151102,0,1456,3.331190829910896,3.2440208676986493
2015-11-03,122.57,123.49,120.7,1.15,120.79,121.18,45518976,20151103,1,1457,3.3625626951532337,3.2973050914344597
2015-11-04,122.0,123.82,121.62,-0.47,123.13,122.57,44886050,20151104,2,1458,3.328154947764984,3.250354727760569
2015-11-05,120.92,122.69,120.18,-0.89,121.85,122.0,39552680,20151105,3,1459,3.289195188347603,3.197472247206242
2015-11-06,121.06,121.81,120.62,0.12,121.11,120.92,33042283,20151106,4,1460,3.198281131759622,3.0676528009772244
2015-11-09,120.57,121.81,120.05,-0.4,120.96,121.06,33871405,20151109,0,1461,3.1297915540567836,2.9742490294788517
2015-11-10,116.77,118.07,116.06,-3.15,116.9,120.57,59127931,20151110,1,1462,3.2188490991016985,3.11894552737322
2015-11-11,116.11,117.42,115.21,-0.57,116.37,116.77,45217971,20151111,2,1463,3.3208086658111413,3.279020846846561
2015-11-12,115.72,116.82,115.65,-0.34,116.26,116.11,32525579,20151112,3,1464,3.2183892055344194,3.1283765006432342
2015-11-13,112.34,115.57,112.27,-2.92,115.2,115.72,45812403,20151113,4,1465,3.2479897195565903,3.179206750597289
2015-11-16,114.175,114.24,111.0,1.63,111.38,112.34,38106701,20151116,0,1466,3.318085447196753,3.2892634112689114
2015-11-17,113.69,115.05,113.32,-0.42,114.92,114.175,27616939,20151117,1,1467,3.2891289973302404,3.2478874533211313
2015-11-18,117.29,117.49,115.5,3.17,115.76,113.69,46674697,20151118,2,1468,3.290360949838324,3.252681206655336
2015-11-19,118.78,119.75,116.76,1.27,117.64,117.29,43295820,20151119,3,1469,3.4222485236555467,3.4532039776085264
2015-11-20,119.3,119.92,118.85,0.44,119.2,118.78,34287096,20151120,4,1470,3.3845224034814727,3.3944036934936315
2015-11-23,117.75,119.73,117.34,-1.3,119.27,119.3,32482528,20151123,0,1471,3.337164193791879,3.322660572529801
2015-11-24,118.88,119.35,117.12,0.96,117.33,117.75,42803172,20151124,1,1472,3.2844420893255983,3.2446133887776716
2015-11-25,118.03,119.23,117.92,-0.71,119.21,118.88,21388308,20151125,2,1473,3.1985162755481893,3.1185695752935523
2015-11-27,117.81,118.41,117.6,-0.19,118.29,118.03,13046445,20151127,4,1474,3.107158357664942,2.9872431770582986
2015-11-30,118.3,119.41,117.75,0.42,117.99,117.81,39180322,20151130,0,1475,3.0382460549189925,2.8924400929827057
2015-12-01,117.34,118.81,116.86,-0.81,118.75,118.3,34852374,20151201,1,1476,2.9864248142085645,2.825122943483941
2015-12-02,116.28,118.11,116.08,-0.9,117.05,117.34,33386563,20151202,2,1477,2.9499283944843473,2.7818998760922313
2015-12-03,115.2,116.79,114.22,-0.93,116.55,116.28,41569509,20151203,3,1478,2.9580270423660453,2.806049884942787
2015-12-04,119.03,119.25,115.11,3.32,115.29,115.2,57776977,20151204,4,1479,3.014311468920043,2.901332036018302
2015-12-07,118.28,119.86,117.81,-0.63,118.98,119.03,32084249,20151207,0,1480,3.0926775894476597,3.026951176302709
2015-12-08,118.23,118.6,116.86,-0.04,117.52,118.28,34309450,20151208,1,1481,3.048740561378724,2.9657403779953726
2015-12-09,115.62,117.69,115.08,-2.21,117.64,118.23,46361357,20151209,2,1482,3.055943391789261,2.9824732081385608
2015-12-10,116.17,116.94,115.51,0.48,116.04,115.62,29212727,20151210,3,1483,3.039946087418344,2.9637251218429492
2015-12-11,113.18,115.39,112.85,-2.57,115.19,116.17,46886161,20151211,4,1484,3.0270915118269945,2.9498876131398823
2015-12-14,112.48,112.68,109.79,-0.62,112.18,113.18,65003609,20151214,0,1485,3.186753820787614,3.194895640772747
2015-12-15,110.49,112.8,110.35,-1.77,111.94,112.48,53323105,20151215,1,1486,3.1697655436072516,3.1688316664318377
2015-12-16,111.34,111.99,108.8,0.77,111.07,110.49,56238467,20151216,2,1487,3.194062422483097,3.2053436902581356
2015-12-17,108.98,112.25,108.98,-2.12,112.02,111.34,44772827,20151217,3,1488,3.1976784976029493,3.20996199809684
2015-12-18,106.03,109.52,105.81,-2.71,108.91,108.98,96453327,20151218,4,1489,3.308741426288523,3.37567899823278
2015-12-21,107.33,107.37,105.57,1.23,107.28,106.03,47590610,20151221,0,1490,3.3135632631319276,3.3781304983590106
2015-12-22,107.23,107.72,106.45,-0.09,107.4,107.33,32789367,20151222,1,1491,3.2362507267923117,3.2575497484762237
2015-12-23,108.61,108.85,107.2,1.29,107.27,107.23,32657354,20151223,2,1492,3.1607149778974395,3.142724766442207
2015-12-24,108.03,109.0,107.95,-0.53,109.0,108.61,13596680,20151224,3,1493,3.0944904551404186,3.0446729974106206
2015-12-28,106.82,107.69,106.18,-1.12,107.59,108.03,26704210,20151228,0,1494,3.062848052514684,3.0007677833098616
2015-12-29,108.74,109.43,106.86,1.8,106.96,106.82,30931243,20151229,1,1495,3.039379097633033,2.969998655930586
2015-12-30,107.32,108.7,107.18,-1.31,108.58,108.74,25213777,20151230,2,1496,2.9841705691743177,2.892141609078402
2015-12-31,105.26,107.03,104.82,-1.92,107.01,107.32,40912316,20151231,3,1497,3.028733875404112,2.965560065572802
2016-01-04,105.35,105.368,102.0,0.09,102.61,105.26,67649387,20160104,0,1498,3.137841786099154,3.1337343466033154
2016-01-05,102.71,105.85,102.41,-2.51,105.75,105.35,55790992,20160105,1,1499,3.152230272475385,3.1556104647030785
2016-01-06,100.7,102.37,99.87,-1.96,100.56,102.71,68457388,20160106,2,1500,3.2630764499765568,3.3216382886528577
2016-01-07,96.45,100.13,96.43,-4.22,98.68,100.7,81094428,20160107,3,1501,3.406739476168149,3.5329498394633667
2016-01-08,96.96,99.11,96.76,0.53,98.55,96.45,70798016,20160108,4,1502,3.432132834445856,3.562024850930269
2016-01-11,98.53,99.06,97.34,1.62,98.97,96.96,49739377,20160111,0,1503,3.3929836518531964,3.4940230758638213
2016-01-12,99.96,100.69,98.84,1.45,100.55,98.53,49154227,20160112,1,1504,3.4090320493839967,3.510878570444977
2016-01-13,97.39,101.19,97.3,-2.57,100.32,99.96,62439631,20160113,2,1505,3.431935285127616,3.53795867255605
2016-01-14,99.52,100.48,95.74,2.19,97.96,97.39,63010593,20160114,3,1506,3.49422408107392,3.623818767373476
2016-01-15,95.99,97.5,95.79,-3.55,96.2,99.52,4203479,20160115,4,1507,3.409261029594209,3.4871174268467984
2016-01-19,96.66,98.65,95.5,0.7,98.41,95.99,53087747,20160119,1,1508,3.4383438377087705,3.5251804677863126
2016-01-20,96.79,98.19,93.42,0.13,95.1,96.66,72334416,20160120,2,1509,3.5017560359131146,3.614096148658718
2016-01-21,96.3,97.88,94.94,-0.51,97.06,96.79,52161463,20160121,3,1510,3.4750057484886803,3.565946423754524
2016-01-22,101.42,101.46,98.37,5.32,98.63,96.3,65800467,20160122,4,1511,3.5319102366558854,3.6448073934863428
2016-01-25,99.44,101.53,99.21,-1.95,101.52,101.42,51794525,20160125,0,1512,3.612771653957986,3.758035436808747
2016-01-26,99.99,100.88,98.07,0.55,99.93,99.44,75077002,20160126,1,1513,3.600258718055225,3.728890048465266
2016-01-27,93.42,96.629,93.34,-6.57,96.04,99.99,133369674,20160127,2,1514,3.719294017195452,3.8982550450034608
2016-01-28,94.09,94.52,92.39,0.72,93.79,93.42,55678825,20160128,3,1515,3.904089540186144,4.162665398931784
2016-01-29,97.34,97.34,94.35,3.45,94.79,94.09,64416504,20160129,4,1516,3.9048471811296612,4.145332156150943
2016-02-01,96.43,96.71,95.4,-0.93,96.47,97.34,40943541,20160201,0,1517,3.8436639820282488,4.036379859283017
2016-02-02,95.026,96.04,94.91,-1.46,95.42,96.43,37357215,20160202,1,1518,3.7763466495507134,3.9216384407628024
2016-02-03,96.35,96.84,94.08,1.39,95.0,95.026,45964294,20160203,2,1519,3.7279491900482986,3.8386642664226023
2016-02-04,96.6,97.33,95.19,0.26,95.86,96.35,46471652,20160204,3,1520,3.6601420857602847,3.7290453902495595
2016-02-05,94.02,96.92,93.69,-2.67,96.52,96.6,46418064,20160205,4,1521,3.6396591292955094,3.6933992909460196
2016-02-08,95.01,95.7,93.04,1.05,93.13,94.02,54021375,20160208,0,1522,3.6358658374242943,3.68387077016416
2016-02-09,94.99,95.94,93.93,-0.02,94.29,95.01,44331195,20160209,1,1523,3.5584436546898037,3.564308572295291
2016-02-10,94.27,96.35,94.1,-0.76,95.92,94.99,42343601,20160210,2,1524,3.4961368139902893,3.4704293885599133
2016-02-11,93.7,94.72,92.59,-0.6,93.79,94.27,50074711,20160211,3,1525,3.443939822847894,3.393970146519919
2016-02-12,93.99,94.5,93.01,0.31,94.19,93.7,40351381,20160212,4,1526,3.3508950693789465,3.2579722789113528
2016-02-16,96.64,96.85,94.61,2.82,95.02,93.99,49057916,20160216,1,1527,3.341328637503758,3.2502599732748267
2016-02-17,98.12,98.21,96.15,1.53,96.67,96.64,44863243,20160217,2,1528,3.3831701309559596,3.3195271180409103
2016-02-18,96.26,98.89,96.09,-1.9,98.84,98.12,39020983,20160218,3,1529,3.3554001247199614,3.2824180381808454
2016-02-19,96.04,96.76,95.8,-0.23,96.0,96.26,35294953,20160219,4,1530,3.306095356876154,3.2136738925965
2016-02-22,96.88,96.9,95.92,0.87,96.31,96.04,34243403,20160222,0,1531,3.195328911310623,3.054125757411036
2016-02-23,94.69,96.5,94.55,-2.26,96.4,96.88,31942633,20160223,1,1532,3.136027534581546,2.9752596318816766
2016-02-24,96.1,96.38,93.32,1.49,93.98,94.69,36255745,20160224,2,1533,3.1562166996014724,3.0170268010329857
2016-02-25,96.76,96.76,95.25,0.69,96.05,96.1,27582659,20160225,3,1534,3.1044920948585455,2.94938202953063
2016-02-26,96.91,98.02,96.58,0.16,97.2,96.76,28991131,20160226,4,1535,3.0480877093890912,2.8758547417070135
2016-02-29,96.69,98.23,96.65,-0.23,96.86,96.91,35216277,20160229,0,1536,2.9781787708467533,2.783293688727941
2016-03-01,100.53,100.77,97.42,3.97,97.65,96.69,50407147,20160301,1,1537,3.020170257949289,2.8602012823902307
2016-03-02,100.75,100.89,99.64,0.22,100.51,100.53,33169560,20160302,2,1538,3.0763526266183705,2.9559011907909287
2016-03-03,101.5,101.71,100.45,1.0,100.58,100.75,36955742,20160303,3,1539,2.9898596443984475,2.8347653914487188
2016-03-04,103.01,103.75,101.37,1.49,102.37,101.5,46055100,20160304,4,1540,2.9903425184747117,2.846567863488096
2016-03-07,101.87,102.83,100.96,-1.11,102.39,103.01,35915810,20160307,0,1541,2.936992874737821,2.7768130160960895
2016-03-08,101.03,101.76,100.4,-0.82,100.78,101.87,31561889,20160308,1,1542,2.9214217854645916,2.7648978006606546
2016-03-09,101.12,101.58,100.27,0.09,101.31,101.03,27201683,20160309,2,1543,2.858496938537707,2.68169081489918
2016-03-10,101.17,102.24,100.15,0.05,101.41,101.12,33513577,20160310,3,1544,2.8219018462263867,2.6394271852635236
2016-03-11,102.26,102.28,101.5,1.08,102.24,101.17,27408237,20160311,4,1545,2.742763663072749,2.5337538148875574
2016-03-14,102.51,102.91,101.8,0.24,101.95,102.26,25076062,20160314,0,1546,2.695013012450237,2.47705711382416
2016-03-15,104.58,105.18,103.85,2.02,103.96,102.51,40067734,20160315,1,1547,2.7057266785240355,2.508695891408149
2016-03-16,105.97,106.31,104.59,1.33,104.61,104.58,38303493,20160316,2,1548,2.7578349319276527,2.6009318991647095
2016-03-17,105.8,106.47,104.96,-0.16,105.52,105.97,34420705,20160317,3,1549,2.7165094589787167,2.550151049224373
2016-03-18,105.92,106.5,105.19,0.11,106.34,105.8,44205171,20160318,4,1550,2.6495328180749684,2.4615688314226323
2016-03-21,105.91,107.65,105.14,-0.01,105.93,105.92,35502678,20160321,0,1551,2.6428883981666367,2.4650282006067306
2016-03-22,106.72,107.29,105.21,0.76,105.25,105.91,32444375,20160322,1,1552,2.616084188730131,2.437526186277679
2016-03-23,106.13,107.07,105.9,-0.55,106.48,106.72,25703495,20160323,2,1553,2.547223036885838,2.346988601543558
2016-03-24,105.67,106.25,104.89,-0.43,105.47,106.13,26132955,20160324,3,1554,2.5130695589388936,2.310060844290447
2016-03-28,105.19,106.19,105.06,-0.45,106.0,105.67,19411372,20160328,0,1555,2.447209103751327,2.225770783983986
2016-03-29,107.68,107.79,104.88,2.37,104.89,105.19,31190083,20160329,1,1556,2.469246765477455,2.274644299413702
2016-03-30,109.56,110.42,108.6,1.75,108.65,107.68,45601149,20160330,2,1557,2.6007112052166237,2.4857411351698664
2016-03-31,108.99,109.9,108.88,-0.52,109.72,109.56,25888449,20160331,3,1558,2.582582100206308,2.4667596255148756
2016-04-01,109.99,110.0,108.2,0.92,108.78,108.99,25873950,20160401,4,1559,2.5453162859107694,2.4191339379780987
2016-04-04,111.12,112.19,110.27,1.03,110.42,109.99,37356204,20160404,0,1560,2.5764917008673995,2.4749100852653774
2016-04-05,109.81,110.73,109.42,-1.18,109.51,111.12,26578652,20160405,1,1561,2.5161825722546665,2.3917022220321362
2016-04-06,110.96,110.98,109.2,1.05,110.23,109.81,26404077,20160406,2,1562,2.4877929259568257,2.358009206172698
2016-04-07,108.54,110.42,108.12,-2.18,109.95,110.96,31801870,20160407,3,1563,2.478850405673167,2.3538656914460767
2016-04-08,108.66,109.77,108.17,0.11,108.91,108.54,23581740,20160408,4,1564,2.4936670530220635,2.3850181420570706
2016-04-11,109.02,110.61,108.83,0.33,108.97,108.66,29407518,20160411,0,1565,2.473492431449584,2.362516846195851
2016-04-12,110.44,110.5,108.66,1.3,109.34,109.02,27232325,20160412,1,1566,2.44332612519008,2.3251942143247186
2016-04-13,112.04,112.34,110.8,1.45,110.8,110.44,33257316,20160413,2,1567,2.4850725001810288,2.396251770444382
2016-04-14,112.1,112.39,111.33,0.05,111.62,112.04,25473923,20160414,3,1568,2.4595928573152657,2.364376643984069
2016-04-15,109.85,112.3,109.73,-2.01,112.11,112.1,46938969,20160415,4,1569,2.4648503403002526,2.3790640265566347
2016-04-18,107.48,108.95,106.94,-2.16,108.89,109.85,60821461,20160418,0,1570,2.5931908002859547,2.577702310374018
2016-04-19,106.91,108.0,106.23,-0.53,107.88,107.48,32384879,20160419,1,1571,2.6420864764628136,2.652152145347302
2016-04-20,107.13,108.09,106.06,0.21,106.64,106.91,30611030,20160420,2,1572,2.612939501393156,2.607712706393923
2016-04-21,105.97,106.93,105.52,-1.08,106.93,107.13,31552525,20160421,3,1573,2.5556566679934822,2.522161798794358
2016-04-22,105.68,106.48,104.62,-0.27,105.01,105.97,33683121,20160422,4,1574,2.553482540946173,2.5212930988804745
2016-04-25,105.08,105.65,104.51,-0.57,105.0,105.68,28031588,20160425,0,1575,2.50141194375826,2.44548644896044
2016-04-26,104.35,105.3,103.91,-0.69,103.91,105.08,56016165,20160426,1,1576,2.466582803579296,2.397237416891838
2016-04-27,97.82,98.71,95.68,-6.26,96.0,104.35,114602142,20160427,2,1577,2.7967455272183765,2.897434744256706
2016-04-28,94.83,97.88,94.25,-3.06,97.61,97.82,82242690,20160428,3,1578,3.1445195497317875,3.4119036910955125
2016-04-29,93.74,94.72,92.51,-1.15,93.99,94.83,68531478,20160429,4,1579,3.247637666411226,3.5474819988744035
2016-05-02,93.64,94.08,92.4,-0.11,93.965,93.74,48160104,20160502,0,1580,3.2087025394392623,3.46766185609766
2016-05-03,95.18,95.74,93.68,1.64,94.2,93.64,56831277,20160503,1,1581,3.1540024185135827,3.367114580662112
2016-05-04,94.19,95.9,93.82,-1.04,95.2,95.18,41025475,20160504,2,1582,3.111430874774841,3.288034967757676
2016-05-05,93.24,94.07,92.68,-1.01,94.0,94.19,35890500,20160505,3,1583,3.082315118833182,3.2317467557749846
2016-05-06,92.72,93.45,91.85,-0.56,93.37,93.24,43699886,20160506,4,1584,3.0469667798411257,3.1680505589339143
2016-05-09,92.79,93.77,92.59,0.08,93.0,92.72,32936436,20160509,0,1585,2.958063599848691,3.0260469475814915
2016-05-10,93.42,93.57,92.11,0.68,93.33,92.79,33686836,20160510,1,1586,2.886727237951134,2.91418645132567
2016-05-11,92.51,93.57,92.46,-0.97,93.48,93.42,28719109,20160511,2,1587,2.8021211790010803,2.7853159905166938
2016-05-12,90.34,92.78,89.47,-2.35,92.72,92.51,76314690,20160512,3,1588,2.856782075239124,2.868507705479787
2016-05-13,90.52,91.67,90.0,0.2,90.0,90.34,44392765,20160513,4,1589,2.8402686430848805,2.842900012231231
2016-05-16,93.88,94.39,91.65,3.71,92.39,90.52,61259756,20160516,0,1590,2.8978748981760765,2.9291214399289998
2016-05-17,93.49,94.7,93.01,-0.42,94.55,93.88,46916939,20160517,1,1591,2.9589284744534066,3.0184699085055002
2016-05-18,94.56,95.21,93.89,1.14,94.16,93.49,42062391,20160518,2,1592,2.8813604518603873,2.8978649150408216
2016-05-19,94.2,94.64,93.57,-0.38,94.64,94.56,30442100,20160519,3,1593,2.7989147160575123,2.7730174211093344
2016-05-20,95.22,95.43,94.52,1.08,94.64,94.2,32025968,20160520,4,1594,2.70896639624525,2.639944748172954
2016-05-23,96.43,97.19,95.67,1.27,95.87,95.22,38018643,20160523,0,1595,2.722348948805,2.6649486947320287
2016-05-24,97.9,98.09,96.84,1.52,97.22,96.43,35140174,20160524,1,1596,2.729379951242857,2.6795952165368844
2016-05-25,99.62,99.74,98.11,1.76,98.67,97.9,38642108,20160525,2,1597,2.7570285249931965,2.724624129641392
2016-05-26,100.41,100.73,98.64,0.79,99.68,99.62,56331159,20160526,3,1598,2.7605033571363773,2.7321509775241495
2016-05-27,100.35,100.47,99.245,-0.06,99.44,100.41,36341240,20160527,4,1599,2.6873841496536923,2.624497336272424
2016-05-31,99.86,100.4,98.82,-0.49,99.6,100.35,42307212,20160531,1,1600,2.635127761574945,2.5506046693958226
2016-06-01,98.46,99.54,98.33,-1.4,99.02,99.86,29173285,20160601,2,1601,2.6058359634047097,2.5127043358675496
2016-06-02,97.72,97.84,96.63,-0.75,97.6,98.46,40191600,20160602,3,1602,2.635558060385438,2.5639397404484394
2016-06-03,97.92,98.27,97.45,0.2,97.79,97.72,28504888,20160603,4,1603,2.5581505337004167,2.4529440447021216
2016-06-06,98.63,101.89,97.55,0.73,97.99,97.92,23292504,20160606,0,1604,2.643000508286111,2.5877337557948272
2016-06-07,99.03,99.87,98.96,0.41,99.25,98.63,22409450,20160607,1,1605,2.610000484082011,2.5421813446666257
2016-06-08,98.94,99.56,98.68,-0.09,99.02,99.03,20839950,20160608,2,1606,2.530000461030487,2.427025534333296
2016-06-09,99.65,99.99,98.46,0.72,98.5,98.94,26601354,20160609,3,1607,2.4823813914576065,2.3629522818809177
2016-06-10,98.83,99.346,98.48,-0.82,98.53,99.65,31712936,20160610,4,1608,2.4054108490072443,2.2560271188894236
2016-06-13,97.5,99.12,97.1,-1.35,98.6,98.83,2431552,20160613,0,1609,2.412296046673567,2.277025181825894
2016-06-15,97.14,98.41,97.03,-0.37,97.82,97.5,29445227,20160615,2,1610,2.3831390920700635,2.2429519545526158
2016-06-16,97.55,97.75,96.07,0.42,96.45,97.14,31326815,20160616,3,1611,2.3496562781619654,2.202741100656001
2016-06-17,95.33,96.65,95.3,-2.28,96.62,97.55,61008219,20160617,4,1612,2.3253869315828246,2.176831022037715
2016-06-20,95.1,96.57,95.03,-0.24,96.0,95.33,34411901,20160620,0,1613,2.334654220555071,2.2013430918921637
2016-06-21,95.91,96.35,94.676,0.85,94.94,95.1,35546358,20160621,1,1614,2.3031944957667343,2.16367572818558
2016-06-22,95.55,96.89,95.35,-0.38,96.25,95.91,29219122,20160622,2,1615,2.278756662634985,2.1369846047437533
2016-06-23,96.1,96.29,95.25,0.58,95.94,95.55,32240187,20160623,3,1616,2.2197682501285576,2.0586285615477715
2016-06-24,93.4,94.655,92.65,-2.81,92.91,96.1,75311356,20160624,4,1617,2.2521602382176735,2.1187265214372157
2016-06-27,92.04,93.05,91.5,-1.46,93.0,93.4,46622188,20160627,0,1618,2.363962131635879,2.295960341334557
2016-06-29,94.4,94.55,93.63,2.56,93.97,92.04,36531006,20160629,2,1619,2.3061544110817893,2.214106031239231
2016-06-30,95.6,95.77,94.3,1.27,94.44,94.4,35836356,20160630,3,1620,2.373956581982656,2.3223841718649996
2016-07-01,95.89,96.465,95.33,0.3,95.49,95.6,26026540,20160701,4,1621,2.3592443637930054,2.3039995881603565
2016-07-05,94.99,95.4,94.46,-0.94,95.39,95.89,27705210,20160705,1,1622,2.3011851083742907,2.220856760434617
2016-07-06,95.53,95.66,94.37,0.57,94.6,94.99,30949090,20160706,2,1623,2.263985817499324,2.1707955632607154
2016-07-07,95.94,96.5,95.62,0.43,95.7,95.53,25139558,20160707,3,1624,2.228081730951738,2.1235958801706647
2016-07-08,96.68,96.89,96.05,0.77,96.49,95.94,28912103,20160708,4,1625,2.1867445056683215,2.0690533173013312
2016-07-11,96.98,97.65,96.73,0.31,96.75,96.68,23794945,20160711,0,1626,2.1640423863507827,2.0434066517798084
2016-07-12,97.42,97.7,97.12,0.45,97.17,96.98,24167463,20160712,1,1627,2.1095641774769356,1.970306176652679
2016-07-13,96.87,97.67,96.84,-0.56,97.41,97.42,25892171,20160713,2,1628,2.048632549978034,1.8888557354632016
2016-07-14,98.79,98.99,97.32,1.98,97.39,96.87,38918997,20160714,3,1629,2.0306024285505084,1.873223182930116
2016-07-15,98.78,99.3,98.5,-0.01,98.92,98.79,30136990,20160715,4,1630,2.0496213605242937,1.9129929555779643
2016-07-18,99.83,100.13,98.6,1.06,98.7,98.78,36493867,20160718,0,1631,2.024877486213613,1.885636315893824
2016-07-19,99.87,100.0,99.34,0.04,99.56,99.83,23779924,20160719,1,1632,1.9865499868701075,1.8380908647585508
2016-07-20,99.96,100.46,99.735,0.09,100.0,99.87,26275968,20160720,2,1633,1.9264761779715307,1.7585843744186538
2016-07-21,99.43,101.0,99.13,-0.53,99.83,99.96,32702028,20160721,3,1634,1.9237868361633628,1.7665426333887504
2016-07-22,98.66,99.3,98.31,-0.77,99.26,99.43,28313669,20160722,4,1635,1.9107493677746308,1.7582181595752677
2016-07-25,97.34,98.84,96.92,-1.34,98.25,98.66,40382921,20160725,0,1636,1.9392851121663153,1.8119168624627489
2016-07-26,97.76,97.96,96.8,0.43,96.8,97.34,682729,20160726,1,1637,1.935509630634586,1.8153513722868382
