,close,high,low,p_change,open,pre_close,volume,date,date_week,key,atr21,atr14
2013-07-26,127.56,129.6,124.27,1.36,125.08,125.85,8069904,20130726,4,885,5.577984322388383,6.3836481642452005
2013-07-29,129.33,130.33,126.33,1.39,126.34,127.56,5779041,20130729,0,886,5.525699354655604,6.247673295370545
2013-07-30,131.69,132.0,127.6,1.82,129.3,129.33,4592667,20130730,1,887,5.473999385386289,6.118553774272648
2013-07-31,132.31,133.348,130.41,0.47,131.0,131.69,4321029,20130731,2,888,5.404666081320276,5.968514218967458
2013-08-01,134.93,135.0,132.18,1.98,133.65,132.31,4087742,20130801,3,889,5.304920077447882,5.778620346184069
2013-08-02,139.699,139.85,133.84,3.53,134.5,134.93,6859743,20130802,4,890,5.411352454712268,5.904433178599492
2013-08-05,133.89,139.175,132.179,-4.16,138.75,139.699,5525838,20130805,0,891,5.4868118616307315,5.982402237270958
2013-08-06,134.56,135.87,132.96,0.5,133.07,133.89,3522262,20130806,1,892,5.546439868219744,6.036444934608747
2013-08-07,135.33,135.75,132.64,0.57,134.49,134.56,2395553,20130807,2,893,5.430418922114042,5.827413153565266
2013-08-08,135.74,136.95,134.39,0.3,136.79,135.33,2276612,20130808,3,894,5.293732306775278,5.594026499739177
2013-08-09,138.19,139.5,137.11,1.8,137.78,135.74,2970165,20130809,4,895,5.240221244547884,5.492310321186378
2013-08-12,136.73,139.39,135.66,-1.06,137.07,138.19,3236772,20130812,0,896,5.16830594718846,5.3664310125302075
2013-08-13,141.53,142.5,136.76,3.51,137.56,136.73,4752054,20130813,1,897,5.19552947351282,5.393114511635193
2013-08-14,138.51,143.12,138.11,-2.13,140.55,141.53,3498085,20130814,2,898,5.252409022393162,5.464320617946965
2013-08-15,134.92,138.43,134.32,-2.59,137.0,138.51,2852577,20130815,3,899,5.345627640374441,5.5890120023793255
2013-08-16,134.64,135.79,132.69,-0.21,135.17,134.92,2909631,20130816,4,900,5.368216800356611,5.605511145066516
2013-08-19,135.01,137.79,133.24,0.27,134.48,134.64,2297240,20130819,0,901,5.329254095577723,5.530117491847478
2013-08-20,134.96,136.5,134.33,-0.04,134.75,135.01,1953443,20130820,1,902,5.178813424359736,5.290109099572658
2013-08-21,135.99,136.62,134.08,0.76,134.56,134.96,2374065,20130821,2,903,5.053155642247367,5.093672735317468
2013-08-22,139.54,142.35,137.54,2.61,137.54,135.99,2814736,20130822,3,904,5.164433944997492,5.2576961113662195
2013-08-23,138.64,140.58,137.65,-0.64,140.58,139.54,2106667,20130823,4,905,5.137079947616659,5.2100035319829185
2013-08-26,139.02,140.93,138.13,0.27,139.4,138.64,3104574,20130826,0,906,5.0257904263015805,5.037860422555568
2013-08-27,135.12,138.0,134.7,-2.8,137.35,139.02,2713848,20130827,1,907,4.974086120287219,4.9594418209444555
2013-08-28,138.98,139.59,133.65,2.86,134.84,135.12,2969031,20130828,2,908,5.020082019321161,5.0294816908769935
2013-08-29,139.76,140.69,138.53,0.56,139.0,138.98,2418149,20130829,3,909,5.046268589829677,5.068090141528637
2013-08-30,135.53,140.09,135.1,-3.03,139.7,139.76,2609660,20130830,4,910,5.043589133171121,5.062512274276592
2013-09-03,136.17,139.42,135.83,0.47,137.89,135.53,3164316,20130903,1,911,4.990561079210591,4.981618540399691
2013-09-04,134.49,137.2,133.7,-1.23,137.2,136.17,3037917,20130904,2,912,4.9195819802005625,4.875788644656857
2013-09-05,132.99,134.95,132.31,-1.12,134.82,134.49,3481883,20130905,3,913,4.869125695429107,4.803232312895651
2013-09-06,135.67,136.69,132.62,2.02,133.28,132.99,5224211,20130906,4,914,4.831072090884863,4.750858576260247
2013-09-09,136.58,137.73,134.4,0.67,137.46,135.67,2792157,20130909,0,915,4.826735324652249,4.750082963670228
2013-09-10,140.6,140.9,137.51,2.94,137.82,136.58,4433003,20130910,1,916,4.845938404430714,4.784362751979499
2013-09-11,147.31,148.25,139.8,4.77,139.8,140.6,6921917,20130911,2,917,5.170893718505441,5.276193983980962
2013-09-12,144.5,147.6,143.6,-1.91,147.37,147.31,2922903,20130912,3,918,5.257994017624229,5.399322985125179
2013-09-13,142.64,146.01,141.28,-1.29,145.48,144.5,2924420,20130913,4,919,5.2947562072611705,5.444371343330523
2013-09-16,142.59,147.38,141.29,-0.04,143.85,142.64,3197554,20130916,0,920,5.332624959296353,5.490487675949772
2013-09-17,143.805,143.93,141.32,0.85,142.21,142.59,2132745,20130917,1,921,5.202976151710812,5.284738556239075
2013-09-18,145.7,145.95,143.2,1.32,143.81,143.805,2722861,20130918,2,922,5.1152153825817255,5.147257230793426
2013-09-19,147.7,149.74,146.06,1.37,146.33,145.7,3434247,20130919,3,923,5.154252745315929,5.203524571451039
2013-09-20,146.25,149.14,145.56,-0.98,148.02,147.7,3253179,20130920,4,924,5.0792883288723125,5.087558530633106
2013-09-23,149.26,149.95,145.22,2.06,145.61,146.25,3128646,20130923,0,925,5.062655551306964,5.062018635587883
2013-09-24,150.13,154.72,147.03,0.58,149.12,149.26,5266921,20130924,1,926,5.224910048863775,5.305445875903034
2013-09-25,150.68,153.0,149.63,0.37,151.7,150.13,2779159,20130925,2,927,5.154200046536929,5.193628313338533
2013-09-26,154.28,154.35,150.28,2.39,151.51,150.68,2807042,20130926,3,928,5.10971433003517,5.124083433814353
2013-09-27,153.84,154.8,152.1,-0.29,153.73,154.28,1861289,20130927,4,929,5.062585076223972,5.052363188541899
2013-09-30,155.18,155.8,148.26,0.87,150.65,153.84,3119108,20130930,0,930,5.180557215451403,5.230051532217479
2013-10-01,158.64,158.76,154.05,2.23,155.3,155.18,3331958,20131001,1,931,5.168149729001335,5.207904994201945
2013-10-02,159.94,161.48,157.11,0.82,157.61,158.64,3479052,20131002,2,932,5.222047360953652,5.285911780330376
2013-10-03,157.08,160.66,156.24,-1.79,160.31,159.94,3345155,20131003,3,933,5.183854629479668,5.224060938878205
2013-10-04,159.0,160.48,157.07,1.22,157.13,157.08,2598132,20131004,4,934,5.099385361409207,5.094485157529761
2013-10-07,157.54,160.6,157.45,-0.92,157.61,159.0,3195705,20131007,0,935,5.024176534675435,4.982021931991921
2013-10-08,148.75,158.71,146.67,-5.58,157.54,157.54,6242950,20131008,1,936,5.372072890167082,5.5068775082782135
2013-10-09,146.54,150.97,141.52,-1.49,149.97,148.75,5755649,20131009,2,937,5.879117038254362,6.257814829115483
2013-10-10,153.16,153.87,149.05,4.52,150.12,146.54,3431664,20131010,3,938,5.842968607861298,6.17654234132152
2013-10-11,154.9,155.0,150.48,1.14,152.0,153.16,2823565,20131011,4,939,5.967589150344094,6.339646459798554
2013-10-14,152.96,153.75,150.84,-1.25,152.07,154.9,1945611,20131014,0,940,5.821989666994375,6.094671712670086
2013-10-15,151.5,153.99,150.415,-0.95,152.75,152.96,2406944,20131015,1,941,5.758323492375596,5.97969516176508
2013-10-16,150.2,155.0,149.74,-0.86,151.72,151.5,2946473,20131016,2,942,5.734593802262472,5.9282883644961455
2013-10-17,153.83,154.96,150.0,2.42,150.23,150.2,3223023,20131017,3,943,5.697708383107117,5.859124909889279
2013-10-18,165.91,166.39,157.0,7.85,157.23,153.83,7361401,20131018,4,944,6.197341317244873,6.597044559182902
2013-10-21,161.21,167.55,160.38,-2.83,167.55,165.91,4507285,20131021,0,945,6.555563159280831,7.105827090669838
2013-10-22,158.57,164.8,153.22,-1.64,162.35,161.21,4137508,20131022,1,946,6.847679199315077,7.504696584193421
2013-10-23,155.07,156.5,151.35,-2.21,155.15,158.57,4796668,20131023,2,947,6.991123046966741,7.67293254246532
2013-10-24,161.34,161.86,155.32,4.04,155.76,155.07,4452035,20131024,3,948,6.969640997111182,7.592008789432085
2013-10-25,159.36,165.4,158.1,-1.23,162.9,161.34,4132227,20131025,4,949,7.1296580924868405,7.787579590186937
2013-10-28,154.12,158.4,152.5,-3.29,155.51,159.36,4511391,20131028,0,950,7.211102945225563,7.8627524766021555
2013-10-29,159.41,159.5,152.53,3.43,154.71,154.12,6278117,20131029,1,951,7.199621852595775,7.798984442559145
2013-10-30,164.93,169.75,159.75,3.47,168.6,159.41,14106908,20131030,2,952,7.601068431043594,8.358342696662062
2013-10-31,160.799,163.39,157.45,-2.51,161.59,164.93,5168419,20131031,3,953,7.521969934327233,8.185603932614772
2013-11-01,160.06,163.12,158.23,-0.46,162.99,160.799,2943615,20131101,4,954,7.482828508883079,8.079489365999432
2013-11-04,156.02,160.6,155.5,-2.52,160.36,160.06,3013945,20131104,0,955,7.378836675126743,7.880882982713759
2013-11-05,150.09,155.41,147.82,-3.8,154.06,156.02,310051,20131105,1,956,7.610320642977851,8.192248483948491
2013-11-06,150.09,155.49,147.79,0.0,154.0,150.09,3800170,20131106,2,957,7.6398291837884305,8.194945020809316
2013-11-07,151.0,152.46,147.2,0.61,147.56,150.09,267006,20131107,3,958,7.526503984560411,7.985306090751509
2013-11-08,151.6,153.56,150.0,0.4,151.3,151.0,139240,20131108,4,959,7.337622842438487,7.669212798554973
2013-11-11,150.425,154.07,149.6,-0.78,151.21,151.6,134300,20131111,0,960,7.201069373750939,7.44069759865819
2013-11-12,152.99,152.99,147.81,1.71,149.23,150.425,181419,20131112,1,961,7.1048279750008945,7.279219198754034
2013-11-13,152.98,153.0,147.8,-0.01,148.95,152.99,2671038,20131113,2,962,7.014121880953232,7.130703541700173
2013-11-14,158.99,159.6,152.74,3.93,153.48,152.98,4229705,20131114,3,963,7.006782743764982,7.111367574435874
2013-11-15,162.33,163.04,159.3,2.1,159.5,158.99,4473044,20131115,4,964,7.152174041680936,7.321984176261884
2013-11-18,162.87,169.55,161.64,0.33,164.0,162.33,4899972,20131118,0,965,7.314451468267557,7.5532710208146066
2013-11-19,163.12,165.76,160.2,0.15,164.5,162.87,3275509,20131119,1,966,7.230906160254817,7.410894519327849
2013-11-20,158.76,164.98,158.32,-2.67,163.32,163.12,2718479,20131120,2,967,7.203720152623635,7.357259196518717
2013-11-21,158.4,161.24,156.81,-0.22,161.01,158.76,3187603,20131121,3,968,7.161162050117747,7.282454968195951
2013-11-22,158.09,160.0,156.52,-0.2,159.25,158.4,2242561,20131122,4,969,6.985868619159758,7.01085104189624
2013-11-25,156.66,160.59,155.66,-0.9,158.86,158.09,2439460,20131125,0,970,6.887970113485484,6.862218824617938
2013-11-26,163.03,163.28,153.25,4.07,155.77,156.66,3922481,20131126,1,971,7.037590584271889,7.0884889085738
2013-11-27,162.99,165.7,161.98,-0.02,163.16,163.03,2483360,20131127,2,972,7.132943413592275,7.227882557961386
2013-11-29,166.57,168.24,163.51,2.2,163.51,162.99,2218797,20131129,4,973,7.041374679611691,7.0837480895355736
2013-12-02,168.66,169.13,163.65,1.25,167.14,166.57,2811278,20131202,0,974,6.998452075820658,7.016337511711603
2013-12-03,167.05,170.429,166.0,-0.95,168.01,168.66,2632282,20131203,1,975,6.8760972150672925,6.831527689446489
2013-12-04,168.26,169.19,163.31,0.72,165.5,167.05,2524689,20131204,2,976,6.828664014349802,6.763561425914596
2013-12-05,167.36,170.78,165.43,-0.53,168.62,168.26,3965082,20131205,3,977,6.758251442237906,6.662592752634981
2013-12-06,168.71,170.0,165.45,0.81,168.07,167.36,3672065,20131206,4,978,6.653096611655149,6.511693270303911
2013-12-09,171.899,173.65,167.01,1.89,169.11,168.71,4351694,20131209,0,979,6.652472963481095,6.520858036710775
2013-12-10,179.93,180.889,171.1,4.67,171.7,171.899,6905887,20131210,1,980,6.915640917601043,6.925011034088577
2013-12-11,173.24,181.25,172.61,-3.72,180.24,179.93,4252653,20131211,2,981,7.031610397715279,7.098295960225108
2013-12-12,171.5,174.389,170.11,-1.0,173.11,173.24,3698763,20131212,3,982,7.164390854966932,7.2927033916376
2013-12-13,171.24,173.8,169.6,-0.15,172.75,171.5,2200407,20131213,4,983,7.023229385682793,7.071796006520629
2013-12-16,169.01,173.97,168.31,-1.3,172.55,171.24,2527350,20131216,0,984,6.9583137006502795,6.970953434626298
2013-12-17,168.33,171.499,168.0,-0.4,170.47,169.01,2056965,20131217,1,985,6.79358447680979,6.722956760724419
2013-12-18,171.49,172.18,166.2,1.88,168.76,168.33,2949152,20131218,2,986,6.754842358866467,6.6698884206726765
2013-12-19,170.39,171.17,168.85,-0.64,170.13,171.49,2240750,20131219,3,987,6.568421294158539,6.396324962053198
2013-12-20,173.36,174.89,168.83,1.74,170.7,170.39,3148833,20131220,4,988,6.544210756341464,6.372301750477967
2013-12-23,172.3,174.54,170.99,-0.61,174.08,173.36,2468552,20131223,0,989,6.430200720325204,6.2135659111581125
2013-12-24,168.578,172.8,168.12,-2.16,172.13,172.3,1881625,20131224,1,990,6.373524495547814,6.144025488932534
2013-12-26,167.28,169.65,166.8,-0.77,169.29,168.578,2090773,20131226,3,991,6.331928090997918,6.098023668294496
2013-12-27,173.77,174.87,167.436,3.88,167.76,167.28,3534375,20131227,4,992,6.384407705712303,6.193450549130603
2013-12-30,173.99,175.89,170.6,0.13,173.36,173.77,2165813,20131230,0,993,6.490388291154574,6.366061224192701
2014-01-02,179.99,181.15,174.51,3.45,177.49,173.99,4703126,20140102,3,994,6.5327507534805465,6.438485422464651
2014-01-03,175.28,180.3,174.75,-2.62,179.73,179.99,3385204,20140103,4,995,6.522143574743377,6.429307892288604
2014-01-06,176.63,177.75,173.75,0.77,175.18,175.28,2859365,20140106,0,996,6.508708166422265,6.415785899982276
2014-01-07,178.82,179.18,175.7,1.24,178.2,176.63,2481825,20140107,1,997,6.384483968021205,6.236086907126399
2014-01-08,181.79,184.87,179.5,1.66,179.94,178.82,3442602,20140108,2,998,6.472841874305909,6.379223556617371
2014-01-09,175.52,185.5,175.3,-3.45,182.65,181.79,4527514,20140109,3,999,6.6503255945770565,6.65213615971613
2014-01-10,179.66,180.22,176.61,2.36,178.9,175.52,3319676,20140110,4,1000,6.580310090073386,6.546983576879262
2014-01-13,171.0,181.05,170.39,-4.82,178.1,179.66,4445542,20140113,0,1001,6.77458103816513,6.840770464245031
2014-01-14,172.87,173.94,171.77,1.09,173.89,171.0,3691263,20140114,1,1002,6.8276962268239325,6.915715431084671
2014-01-15,170.5,174.88,169.71,-1.37,173.91,172.87,3338742,20140115,2,1003,6.748758311260888,6.7910214717214785
2014-01-16,173.0,174.57,169.75,1.47,171.3,170.5,2975256,20140116,3,1004,6.656912677391321,6.650234223741372
2014-01-17,170.14,172.93,168.87,-1.65,172.48,173.0,3710648,20140117,4,1005,6.533250168944115,6.465217493474131
2014-01-21,172.7,174.64,169.26,1.5,172.48,170.14,3434311,20140121,1,1006,6.4783334942324915,6.3877019582259775
2014-01-22,174.43,176.32,172.25,1.0,174.09,172.7,3090351,20140122,2,1007,6.464127137364278,6.372866104066979
2014-01-23,163.58,170.55,162.0,-6.22,168.79,174.43,9601679,20140123,3,1008,6.665835368918359,6.681947096633623
2014-01-24,161.37,165.33,159.0,-1.35,160.6,163.58,5976567,20140124,4,1009,7.08317654182701,7.306808018302651
2014-01-27,158.68,163.286,155.208,-1.67,161.52,161.37,4694519,20140127,0,1010,7.144549087454296,7.382893159852463
2014-01-28,164.24,166.55,162.5,3.5,163.29,158.68,4883905,20140128,1,1011,7.0509991309088536,7.225543648434431
2014-01-29,158.1,163.39,157.4,-3.74,163.29,164.24,4333254,20140129,2,1012,7.000475362770335,7.137290530689113
2014-01-30,160.81,162.6,158.3,1.71,161.48,158.1,3345418,20140130,3,1013,6.949976535971747,7.051769778497033
2014-01-31,156.5,159.95,155.37,-2.68,159.74,160.81,3957725,20140131,4,1014,6.8371205104492825,6.875214794318673
2014-02-03,150.52,157.93,148.6,-3.82,156.26,156.5,5033243,20140203,0,1015,7.092971914713603,7.256270880438769
2014-02-04,155.82,156.22,152.01,3.52,152.45,150.52,3459939,20140204,1,1016,6.969020871155813,7.058680103264572
2014-02-05,152.1,154.72,149.26,-2.39,154.26,155.82,3156198,20140205,2,1017,6.897162734434108,6.944488667317103
2014-02-06,155.05,157.19,152.0,1.94,152.01,152.1,3226834,20140206,3,1018,6.815869270889626,6.819168048223024
2014-02-07,161.14,162.745,156.0,3.93,156.44,155.05,4407825,20140207,4,1019,6.998208829418691,7.092441759064237
2014-02-10,164.24,165.85,160.14,1.92,160.23,161.14,3367861,20140210,0,1020,7.179246504208276,7.357267347702504
2014-02-11,166.29,167.27,162.7,1.25,165.49,164.24,3569690,20140211,1,1021,7.1292823849602645,7.269605394295184
2014-02-12,167.05,168.289,164.57,0.46,167.82,166.29,3066966,20140212,2,1022,6.982602271390727,7.039562151845527
2014-02-13,170.04,170.14,164.1,1.79,165.83,167.05,3284980,20140213,3,1023,6.937716448943549,6.968164855285132
2014-02-14,167.48,170.185,166.14,-1.51,170.04,170.04,2530009,20140214,4,1024,6.799968046612904,6.75936736562191
2014-02-18,173.79,174.3,168.93,3.77,170.0,167.48,3742435,20140218,1,1025,6.731874330107528,6.66012683950606
2014-02-19,173.59,177.32,173.02,-0.12,173.87,173.79,3143398,20140219,2,1026,6.879880314388123,6.887260636684199
2014-02-20,173.9,174.36,169.76,0.18,173.91,173.59,3028442,20140220,3,1027,6.771314585131547,6.723884876921043
2014-02-21,172.66,175.23,170.9,-0.71,173.31,173.9,2440391,20140221,4,1028,6.655061509649092,6.55289309999811
2014-02-24,172.53,176.0,172.01,-0.08,175.53,172.66,2712414,20140224,0,1029,6.528153818713421,6.369829307141103
2014-02-25,170.15,173.99,168.66,-1.38,173.05,172.53,3486645,20140225,1,1030,6.471098874965164,6.2955557852024535
2014-02-26,172.9,174.94,171.08,1.62,172.64,170.15,6479844,20140226,2,1031,6.346760833300155,6.121587514830849
2014-02-27,178.92,180.48,171.05,3.48,174.0,172.9,13913110,20140227,3,1032,6.5364388888572895,6.422188406628644
2014-02-28,170.93,179.0,168.15,-4.47,177.13,178.92,8644969,20140228,4,1033,6.741846560816465,6.738460663298026
2014-03-03,169.75,171.06,165.25,-0.69,168.0,170.93,5171518,20140303,0,1034,7.071758629349014,7.233570615919595
2014-03-04,172.42,173.9,171.25,1.57,173.35,169.75,4407852,20140304,1,1035,6.876436789856204,6.929029857639624
2014-03-05,174.57,174.88,172.9,1.25,173.59,172.42,2503105,20140305,2,1036,6.793273133196385,6.800527724951079
2014-03-06,184.64,186.0,175.01,5.77,175.47,174.57,8749297,20140306,3,1037,7.116450603044177,7.2847757445974315
2014-03-07,182.04,189.34,180.95,-1.41,185.5,184.64,6768858,20140307,4,1038,7.48090533623255,7.819434619983331
2014-03-10,179.56,181.635,174.99,-1.36,181.58,182.04,4211757,20140310,0,1039,7.584195558316713,7.95018928998452
2014-03-11,173.5,180.62,172.35,-3.37,180.33,179.56,4199513,20140311,1,1040,7.684471960301631,8.074461483557053
2014-03-12,174.18,175.45,169.26,0.39,171.76,173.5,4052786,20140312,2,1041,7.809020914572983,8.233428520445836
2014-03-13,166.09,175.65,164.44,-4.64,175.5,174.18,5830447,20140313,3,1042,7.970972299593318,8.44604076898542
2014-03-14,160.59,165.94,160.28,-3.31,165.19,166.09,6017424,20140314,4,1043,8.253306951993636,8.835609285486461
2014-03-17,161.66,165.755,161.38,0.67,163.01,160.59,4444961,20140317,0,1044,8.084578049517749,8.540922907951714
2014-03-18,164.09,165.67,161.2,1.5,162.7,161.66,3566647,20140318,1,1045,7.941502904302617,8.293714128812304
2014-03-19,160.58,164.02,159.04,-2.14,163.87,164.09,4432913,20140319,2,1046,7.800478956478683,8.05702026246857
2014-03-20,157.48,161.27,157.03,-1.93,159.11,160.58,4289268,20140320,3,1047,7.765218053789222,7.9858045294351
2014-03-21,158.31,161.5,156.75,0.53,160.71,157.48,4527585,20140321,4,1048,7.621636241704021,7.75467563447545
2014-03-24,157.38,159.94,154.6,-0.59,158.84,158.31,4681097,20140324,0,1049,7.512986896860973,7.582198803441488
2014-03-25,156.05,159.62,154.7,-0.85,158.43,157.38,4291788,20140325,1,1050,7.389511330343784,7.392041746052811
2014-03-26,152.12,159.82,152.03,-2.52,157.95,156.05,4553071,20140326,2,1051,7.408582219375032,7.420467335620467
2014-03-27,151.0,152.8,144.16,-0.74,151.26,152.12,8227783,20140327,3,1052,7.62198306607146,7.739719668790435
2014-03-28,150.66,155.398,150.3,-0.23,151.9,151.0,4506672,20140328,4,1053,7.501793396258532,7.551025406733975
2014-03-31,152.27,157.9,150.91,1.07,154.09,150.66,5347434,20140331,0,1054,7.477422282150983,7.510952163395834
2014-04-01,159.18,159.6,155.12,4.54,155.2,152.27,5351655,20140401,1,1055,7.547068840143794,7.613027008867561
2014-04-02,160.47,163.58,159.37,0.81,160.76,159.18,4422892,20140402,2,1056,7.726256038232185,7.877096508234163
2014-04-03,157.45,162.2,155.5,-1.88,160.69,160.47,4384665,20140403,3,1057,7.677386703078271,7.793018186217436
2014-04-04,149.35,158.17,148.5,-5.14,157.83,157.45,8203813,20140404,4,1058,7.881796860074544,8.091374030059047
2014-04-07,143.51,149.46,140.66,-3.91,147.96,149.35,10334950,20140407,0,1059,8.305997009594803,8.712704456483399
2014-04-08,150.96,153.36,145.01,5.19,145.37,143.51,7458589,20140408,1,1060,8.30809239009029,8.686796995306015
2014-04-09,157.68,157.85,149.31,4.45,153.05,150.96,5676416,20140409,2,1061,8.595326085800275,9.090597209927013
2014-04-10,150.97,159.81,148.92,-4.26,159.2,157.68,6665608,20140410,3,1062,8.704596272190738,9.219125980646513
2014-04-11,149.74,153.26,147.23,-0.81,148.5,150.97,4388127,20140411,4,1063,8.787710735419752,9.30704555345748
2014-04-14,153.755,155.83,150.28,2.68,153.36,149.74,3777995,20140414,0,1064,8.633534033733097,9.038685156781947
2014-04-15,155.47,155.8,147.25,1.12,153.81,153.755,5362840,20140415,1,1065,8.62955622260295,9.003779074154666
2014-04-16,157.23,159.5,152.1,1.13,159.29,155.47,3849364,20140416,2,1066,8.571005926288525,8.889223426000763
2014-04-17,155.8,157.92,152.76,-0.91,156.27,157.23,3387455,20140417,3,1067,8.408577072655737,8.622850324143565
2014-04-21,160.11,160.14,155.99,2.77,157.23,155.8,3017745,20140421,0,1068,8.205787688243557,8.303361015276165
2014-04-22,163.01,164.42,160.2,1.81,160.27,160.11,3901733,20140422,1,1069,8.225512084041483,8.32597808561358
2014-04-23,159.34,162.68,158.44,-2.25,162.25,163.01,2979726,20140423,2,1070,8.035725794325222,8.034122508069753
2014-04-24,159.74,161.67,154.58,0.25,161.62,159.34,6727635,20140424,3,1071,8.054500756500211,8.062399471779056
2014-04-25,162.91,167.36,159.28,1.98,164.32,159.74,9467154,20140425,4,1072,8.055715006190677,8.063656652366268
2014-04-28,150.93,162.99,148.16,-7.35,162.61,162.91,10035180,20140428,0,1073,8.378300005895884,8.546966891482963
2014-04-29,155.15,156.99,150.02,2.8,150.805,150.93,5160221,20140429,1,1074,8.593142862757983,8.857183542091322
2014-04-30,153.85,154.99,150.4,-0.84,153.35,155.15,4179620,20140430,2,1075,8.40251701215046,8.552384717656228
2014-05-01,158.69,160.22,153.51,3.15,154.59,153.85,4048470,20140501,3,1076,8.32192096395282,8.420785809252212
2014-05-02,159.91,161.4,158.21,0.77,159.66,158.69,2898802,20140502,4,1077,8.285162822812211,8.358586822877054
2014-05-05,159.73,159.85,156.57,-0.11,158.23,159.91,2160258,20140505,0,1078,8.04682173601163,7.9958306212429795
2014-05-06,157.83,162.81,157.73,-1.19,159.73,159.73,2698439,20140506,1,1079,7.9055445104872675,7.78755700543991
2014-05-07,151.27,157.5,148.44,-4.16,157.03,157.83,6174017,20140507,2,1080,8.066709057606921,8.037731505051344
2014-05-08,150.38,154.59,149.31,-0.59,151.14,151.27,3695998,20140508,3,1081,8.08829434057802,8.072179254690534
2014-05-09,152.85,153.23,148.52,1.64,151.0,150.38,2460109,20140509,4,1082,7.927423181502875,7.832023593641209
2014-05-12,159.88,160.17,154.07,4.6,154.67,152.85,4280021,20140512,0,1083,8.016117315717024,7.971879051238264
2014-05-13,156.11,159.61,155.12,-2.36,159.39,159.88,2922109,20140513,1,1084,7.956302205444786,7.885316261864103
2014-05-14,156.02,158.75,155.64,-0.06,156.0,156.11,2547926,20140514,2,1085,7.779335433756939,7.6249365288738105
2014-05-15,155.39,156.72,152.08,-0.4,156.65,156.02,2493910,20140515,3,1086,7.629843270244704,7.411726776811394
2014-05-16,154.77,155.64,152.47,-0.4,154.65,155.39,2732712,20140516,4,1087,7.435565019280672,7.135889149896295
2014-05-19,157.65,158.39,152.71,1.86,154.45,154.77,2532493,20140519,0,1088,7.35196668502921,7.031897067760844
2014-05-20,158.42,159.92,156.29,0.49,158.15,157.65,2679772,20140520,1,1089,7.247111128599246,6.897475848635068
2014-05-21,163.97,164.49,158.82,3.5,159.69,158.42,3366410,20140521,2,1090,7.227724884380235,6.893370430875421
2014-05-22,163.53,164.97,161.5,-0.27,164.28,163.97,3049412,20140522,3,1091,7.19545227083832,6.868843971527177
2014-05-23,167.63,167.99,161.9,2.51,162.9,163.53,2707221,20140523,4,1092,7.142811686512685,6.813212259275237
2014-05-27,169.32,170.308,167.23,1.01,168.04,167.63,3318045,20140527,1,1093,7.125439701440652,6.810697097898434
2014-05-28,166.17,170.79,166.0,-1.86,169.74,169.32,2812101,20140528,2,1094,7.014228287086335,6.666361590905688
2014-05-29,167.5,169.59,165.52,0.8,166.71,166.17,2268547,20140529,3,1095,6.874026940082224,6.480907191555281
2014-05-30,165.81,167.87,165.05,-1.01,167.78,167.5,1946823,20140530,4,1096,6.680978038173547,6.219413820729904
2014-06-02,167.25,167.58,164.27,0.87,166.5,165.81,1976359,20140602,0,1097,6.520455274450997,6.0115985478206255
2014-06-03,163.67,167.19,162.8,-2.14,167.0,167.25,2717849,20140603,1,1098,6.419005023286663,5.895770080119151
2014-06-04,163.38,164.5,160.8,-0.18,162.51,163.67,1797698,20140604,2,1099,6.420480974558726,5.935357931539211
2014-06-05,166.42,168.14,162.68,1.86,162.9,163.38,2310043,20140605,3,1100,6.374743785294023,5.901403793572123
2014-06-06,172.34,173.34,166.5,3.56,166.5,166.42,4814235,20140606,4,1101,6.545470271708593,6.191303522602686
2014-06-09,171.59,174.58,170.38,-0.44,172.46,172.34,2382165,20140609,0,1102,6.622352639722472,6.3319246995596385
2014-06-10,176.14,176.28,171.08,2.65,171.65,171.59,4118182,20140610,1,1103,6.554621561640449,6.251072935305378
2014-06-11,176.51,178.68,173.56,0.21,174.14,176.14,3249830,20140611,2,1104,6.5801157729909034,6.31099629706928
2014-06-12,175.98,179.5,174.76,-0.3,176.5,176.51,3066959,20140612,3,1105,6.49249121237229,6.1987822758500455
2014-06-13,178.05,179.5,175.8,1.18,176.31,175.98,2380728,20140613,4,1106,6.359515440354561,6.020297827575042
2014-06-16,176.88,177.47,174.56,-0.66,177.45,178.05,2193911,20140616,0,1107,6.195252800337677,5.798133697033967
2014-06-17,178.22,179.26,176.17,0.76,177.89,176.88,2055783,20140617,1,1108,6.047383619369216,5.604695575817256
2014-06-18,176.68,178.41,174.53,-0.86,178.41,178.22,2585795,20140618,2,1109,5.94417487558973,5.481503034687451
2014-06-19,174.39,177.17,173.21,-1.3,177.1,176.68,1615150,20140619,3,1110,5.899690357704505,5.4478242464954905
2014-06-20,174.5,176.96,172.9,0.06,175.17,174.39,2521840,20140620,4,1111,5.812086054956671,5.348693943174384
2014-06-23,177.54,178.92,174.0,1.74,174.0,174.5,3289515,20140623,0,1112,5.769605766625401,5.318072947233356
2014-06-24,181.19,184.29,176.2,2.06,177.02,177.54,5869361,20140624,1,1113,5.96105311107181,5.637496308145258
2014-06-25,184.46,185.82,179.26,1.8,180.0,181.19,4310573,20140625,2,1114,6.071479153401723,5.826246571849168
2014-06-26,183.71,185.9,182.34,-0.41,184.46,184.46,2145481,20140626,3,1115,6.006646812763547,5.746514673859942
2014-06-27,184.96,185.54,182.85,0.68,183.45,183.71,2136410,20140627,4,1116,5.8487112502509975,5.5281921971556605
2014-06-30,186.81,188.66,184.165,1.0,185.41,184.96,3154783,20140630,0,1117,5.80591547642952,5.4868927545016835
2014-07-01,191.28,191.56,186.5,2.39,188.05,186.81,4105317,20140701,1,1118,5.843729025170971,5.56640041489442
2014-07-02,189.96,193.89,189.42,-0.69,192.21,191.28,3355583,20140702,2,1119,5.902599071591401,5.674514670973388
2014-07-03,191.2,191.55,189.31,0.65,191.36,189.96,1878462,20140703,3,1120,5.728189591991811,5.42919219447529
2014-07-07,188.0,191.84,187.64,-1.67,191.84,191.2,2051775,20140707,0,1121,5.65541865903982,5.34139275201277
2014-07-08,182.3,188.4,177.82,-3.03,187.71,188.0,4033232,20140708,1,1122,6.023255865752209,5.915578984011858
2014-07-09,184.94,185.08,179.84,1.45,182.09,182.3,2205040,20140709,2,1123,6.125005586430675,6.075894770868153
2014-07-10,183.32,185.35,176.69,-0.88,180.01,184.94,2928362,20140710,3,1124,6.245719606124453,6.2604737158061425
2014-07-11,186.1,186.54,183.03,1.52,184.02,183.32,1942397,20140711,4,1125,6.11544724392805,6.064011307534274
2014-07-14,188.52,190.48,186.73,1.3,188.0,186.1,2021652,20140714,0,1126,6.165187851360047,6.142296214138969
2014-07-15,189.87,190.439,186.79,0.72,188.95,188.52,2421280,20140715,1,1127,6.078226525104806,6.0134893417004704
2014-07-16,189.42,193.4,189.31,-0.24,190.82,189.87,2049638,20140716,2,1128,6.021168119147434,5.932525817293294
2014-07-17,186.91,191.41,186.03,-1.33,187.67,189.42,2402557,20140717,3,1129,5.990636303949937,5.8930596874866294
2014-07-18,191.17,191.699,187.0,2.28,188.11,186.91,2230169,20140718,4,1130,5.9291298132856545,5.807769709809014
2014-07-21,197.72,199.09,193.0,3.43,194.15,191.17,5318403,20140721,0,1131,6.226790298367291,6.262929016251228
2014-07-22,198.43,200.05,197.75,0.36,199.52,197.72,3416473,20140722,1,1132,6.353133617492659,6.449862657947571
2014-07-23,200.12,201.0,198.19,0.85,199.25,198.43,2888730,20140723,2,1133,6.20679392142158,6.223443896665601
2014-07-24,204.27,205.5,201.91,2.07,203.6,200.12,6838613,20140724,3,1134,6.2478989727824565,6.2839121897609145
2014-07-25,226.5,226.76,217.0,10.88,221.18,204.27,12597400,20140725,4,1135,7.218951402649958,7.737918461920848
2014-07-28,225.8,229.6,224.02,-0.31,226.66,226.5,5190348,20140728,0,1136,8.081382288238055,8.994495714640786
2014-07-29,220.0,226.34,219.76,-2.57,226.34,225.8,4362259,20140729,1,1137,8.0175069411791,8.833460306452158
2014-07-30,219.13,222.54,218.82,-0.4,221.67,220.0,4008153,20140730,2,1138,7.968101848742001,8.70107028456272
2014-07-31,216.05,220.737,215.13,-1.41,216.14,219.13,4608548,20140731,3,1139,7.855668427373334,8.480065264236812
2014-08-01,212.38,217.89,210.1,-1.7,216.32,216.05,5261665,20140801,4,1140,7.911588978450794,8.519346316791324
2014-08-04,218.9,220.57,213.06,3.07,213.19,212.38,3476119,20140804,0,1141,7.892465693762661,8.44725015130623
2014-08-05,215.57,220.4,214.58,-1.52,218.46,218.9,2751061,20140805,1,1142,7.89853875596444,8.416732283355786
2014-08-06,215.14,217.38,212.276,-0.2,213.57,215.57,1993231,20140806,2,1143,7.837846434251847,8.288679977401802
2014-08-07,213.51,217.0,211.86,-0.76,216.01,215.14,2121432,20140807,3,1144,7.70937755643033,8.063774264730244
2014-08-08,215.09,215.795,213.0,0.74,214.39,213.51,1985028,20140808,4,1145,7.475359577552695,7.68743324582094
2014-08-11,217.98,220.39,216.1,1.34,217.0,215.09,2370871,20140811,0,1146,7.447009121478756,7.629759442548015
2014-08-12,216.16,218.7,214.75,-0.83,217.77,217.98,1515816,20140812,1,1147,7.2804848775988145,7.366919482366013
2014-08-13,218.59,219.78,217.27,1.12,218.1,216.16,2538127,20140813,2,1148,7.05331893104649,7.019996662197011
2014-08-14,219.58,222.127,218.64,0.45,219.0,218.59,2361823,20140814,3,1149,7.001589458139514,6.944782614897226
2014-08-15,218.85,221.56,217.089,-0.33,221.4,219.58,2525416,20140815,4,1150,6.881085198228109,6.768083856690281
2014-08-18,219.24,221.248,218.88,0.18,220.0,218.85,1903441,20140818,0,1151,6.666176379264866,6.4537921526409745
2014-08-19,218.21,220.0,216.58,-0.47,219.42,219.24,1772245,20140819,1,1152,6.511596551680824,6.237092713166618
2014-08-20,219.02,219.5,215.43,0.37,217.96,218.21,1427678,20140820,2,1153,6.395330049219831,6.082300376511859
2014-08-21,216.84,220.48,215.02,-1.0,218.52,219.02,2460953,20140821,3,1154,6.350790523066505,6.037850349618154
2014-08-22,214.19,216.8,213.6,-1.22,216.8,216.84,1872943,20140822,4,1155,6.306467164825243,5.993718181788287
2014-08-25,216.8,218.71,214.49,1.22,214.49,214.19,2036560,20140825,0,1156,6.2071115855478505,5.867024025946266
2014-08-26,216.08,218.499,215.81,-0.33,217.98,216.8,1861727,20140826,1,1157,6.116725319569381,5.755736595521533
2014-08-27,215.46,217.8,215.11,-0.29,216.47,216.08,1025791,20140827,2,1158,5.953547923399411,5.536755410127138
2014-08-28,213.81,214.74,211.26,-0.77,214.5,215.46,2599390,20140828,3,1159,5.899569450856583,5.485558595118058
2014-08-29,214.52,215.19,213.04,0.33,214.56,213.81,1455106,20140829,4,1160,5.733875667482461,5.266590124038197
2014-09-02,224.8,225.0,215.0,4.79,215.27,214.52,5166307,20140902,1,1161,5.993691111888058,5.68969082946404
2014-09-03,227.45,231.4,224.0,1.18,227.5,224.8,4637575,20140903,2,1162,6.512086773226721,6.488998627359465
2014-09-04,224.2,230.56,223.63,-1.43,228.96,227.45,3023577,20140904,3,1163,6.531987403073068,6.5204987254052185
2014-09-05,226.7,227.0,222.45,1.12,224.48,224.2,1822852,20140905,4,1164,6.459035621974351,6.41189167359056
2014-09-08,225.46,229.62,224.0,-0.55,225.8,226.7,2316405,20140908,0,1165,6.419081544737478,6.355327982619806
2014-09-09,221.23,228.46,219.57,-1.88,225.5,225.46,2289684,20140909,1,1166,6.536744328321408,6.536375983861249
2014-09-10,220.68,221.49,217.65,-0.25,220.41,221.23,2427627,20140910,2,1167,6.597375550782293,6.6273491278711605
2014-09-11,220.02,221.449,218.33,-0.3,219.79,220.68,1562175,20140911,3,1168,6.43173861979266,6.376752761594649
2014-09-12,217.96,221.25,216.5,-0.94,219.41,220.02,2294660,20140912,4,1169,6.3516558283739615,6.26055613576646
2014-09-15,210.73,218.68,208.35,-3.32,218.11,217.96,3515135,20140915,0,1170,6.604910312737107,6.646944983211713
2014-09-16,215.57,216.94,208.9,2.3,210.0,210.73,4120996,20140916,1,1171,6.721819345463912,6.819306055839448
2014-09-17,219.08,219.81,215.0,1.63,217.37,215.57,3751639,20140917,2,1172,6.834113662346583,6.980784194708059
2014-09-18,228.45,228.59,219.85,4.28,220.71,219.08,4667143,20140918,3,1173,7.128679678425318,7.4121567522289125
2014-09-19,224.93,231.41,222.75,-1.54,229.92,228.45,6417424,20140919,4,1174,7.376361598500301,7.763431269926846
2014-09-22,214.86,223.69,213.01,-4.48,222.31,224.93,4679599,20140922,0,1175,7.7603443795240965,8.311757607789215
2014-09-23,214.79,219.0,212.29,-0.03,213.7,214.86,3453677,20140923,1,1176,7.992708932880093,8.620917778661415
2014-09-24,221.97,223.05,215.66,3.34,217.7,214.79,3147293,20140924,2,1177,8.002103745600088,8.590137937328455
2014-09-25,217.55,222.0,215.44,-1.99,221.14,221.97,3305161,20140925,3,1178,7.9643845196191325,8.49155665609071
2014-09-26,219.02,219.9,217.11,0.68,217.77,217.55,2299945,20140926,4,1179,7.816556685351554,8.23215975208423
2014-09-29,220.47,222.54,217.05,0.66,219.42,219.02,3235998,20140929,0,1180,7.705768271763384,8.036291198363928
2014-09-30,218.23,222.37,216.76,-1.02,221.42,220.47,3040131,20140930,1,1181,7.605969782631795,7.8629846841950775
2014-10-01,212.03,218.19,209.5,-2.84,218.0,218.23,3832544,20141001,2,1182,7.766161697744566,8.084914349609715
2014-10-02,214.8,216.94,207.1,1.31,212.59,212.03,3948538,20141002,3,1183,7.926344474042444,8.302420467494736
2014-10-03,216.45,218.55,215.29,0.77,216.18,214.8,2724947,20141003,4,1184,7.859375689564232,8.175104719816542
2014-10-06,217.2,219.94,216.45,0.35,218.0,216.45,2157421,20141006,0,1185,7.7298816091087925,7.958311525543931
2014-10-07,215.63,221.99,214.61,-0.72,216.2,217.2,3596939,20141007,1,1186,7.713220580103612,7.917003559433651
2014-10-08,217.54,217.98,211.55,0.89,215.42,215.63,3664103,20141008,2,1187,7.652114838193915,7.810789019474102
2014-10-09,213.0,219.97,212.83,-2.09,216.51,217.54,3471650,20141009,3,1188,7.627728417327538,7.762875518083094
2014-10-10,203.35,214.99,201.63,-4.53,211.54,213.0,5867973,20141010,4,1189,8.022122302216703,8.344812981077158
2014-10-13,199.68,207.89,197.86,-1.8,204.57,203.35,4130493,20141013,0,1190,8.361068859254,8.830183482428788
2014-10-14,199.07,203.0,196.65,-0.31,202.31,199.68,4113085,20141014,1,1191,8.281970342146668,8.67802751939816
2014-10-15,205.73,206.27,194.31,3.35,195.43,199.07,5956155,20141015,2,1192,8.457114611568255,8.912454125155435
2014-10-16,211.22,214.4,202.73,2.67,203.59,205.73,5834085,20141016,3,1193,8.784394868160243,9.370850259072906
2014-10-17,211.73,217.47,210.4,0.24,214.22,211.22,4245735,20141017,4,1194,8.925137969676422,9.5400752405677
2014-10-20,216.62,217.07,211.2,2.31,212.35,211.73,2555376,20141020,0,1195,8.77965520921564,9.277927009098578
2014-10-21,222.35,223.95,218.0,2.65,218.08,216.62,3970382,20141021,1,1196,8.943481151633943,9.48807507987725
2014-10-22,219.26,224.209,218.25,-1.39,224.14,222.35,2512885,20141022,2,1197,8.878982049175184,9.352426859886018
2014-10-23,217.03,222.5,216.52,-1.02,220.2,219.26,3419735,20141023,3,1198,8.740935284928746,9.111539227037015
2014-10-24,222.55,222.81,215.52,2.54,218.05,217.03,2983316,20141024,4,1199,8.671843128503568,8.981429282248657
2014-10-27,219.92,223.35,219.18,-1.18,220.51,222.55,3087991,20141027,0,1200,8.559850598574826,8.791327190659468
2014-10-28,228.96,229.72,221.37,4.11,222.54,219.92,4667467,20141028,1,1201,8.549857712928405,8.759803819898076
2014-10-29,224.55,227.75,219.61,-1.93,227.37,228.96,7736726,20141029,2,1202,8.530340678979433,8.715532118476784
2014-10-30,237.01,237.55,222.0,5.55,222.3,224.55,10612310,20141030,3,1203,8.864610170456604,9.203708395728443
2014-10-31,238.77,242.62,238.65,0.74,240.14,237.01,6261207,20141031,4,1204,9.302962067101527,9.837014938890698
2014-11-03,236.54,240.56,234.32,-0.93,239.18,238.77,3522726,20141103,0,1205,9.157106730572883,9.580085300398506
2014-11-04,241.96,242.14,235.0,2.29,235.085,236.54,3896423,20141104,1,1206,9.061054029117031,9.405793493227183
2014-11-05,237.7,246.0,237.04,-1.76,244.0,241.96,4552193,20141105,2,1207,9.080051456301934,9.409665386568097
2014-11-06,236.9,239.06,233.0,-0.34,238.25,237.7,2973236,20141106,3,1208,9.074334720287556,9.377546430384664
2014-11-07,236.54,238.63,235.5,-0.15,237.38,236.9,1913073,20141107,4,1209,8.791271162178624,8.931293113928616
2014-11-10,247.58,247.7,237.2,4.67,237.3,236.54,4185985,20141110,0,1210,8.886924916360593,9.064772177219428
2014-11-11,250.34,251.0,243.01,1.11,245.44,247.58,3554771,20141111,1,1211,9.152309444152946,9.450145593132325
2014-11-12,249.82,251.65,246.78,-0.21,248.58,250.34,2452104,20141112,2,1212,8.94838994681233,9.122992336480015
2014-11-13,244.09,251.99,242.08,-2.29,250.16,249.82,3303890,20141113,3,1213,8.994180901726029,9.179207169588585
2014-11-14,249.7,251.22,244.54,2.3,245.62,244.09,3637701,20141114,4,1214,8.883981811167647,9.00069237176083
2014-11-17,244.15,250.0,238.25,-2.22,249.45,249.7,4376033,20141117,0,1215,9.02045886777871,9.197071488063626
2014-11-18,242.75,245.65,240.94,-0.57,244.59,244.15,2880349,20141118,1,1216,9.008056064551154,9.165852096059082
2014-11-19,240.42,245.41,238.8,-0.96,242.0,242.75,2882205,20141119,2,1217,8.893862918620146,8.98329123205486
2014-11-20,238.39,241.51,236.1,-0.84,238.86,240.42,2140647,20141120,3,1218,8.787012303447758,8.81662757262237
2014-11-21,245.3,245.95,241.71,2.9,244.45,238.39,3742741,20141121,4,1219,8.631916479474055,8.5818684602922
2014-11-24,243.91,247.87,240.81,-0.57,247.76,245.3,2430503,20141124,0,1220,8.67230140902291,8.646020713128474
2014-11-25,244.34,245.89,242.07,0.18,244.28,243.91,1869160,20141125,1,1221,8.441239437164676,8.301304947905011
2014-11-26,246.03,248.74,243.288,0.69,244.97,244.34,2920803,20141126,2,1222,8.298894702061595,8.097783165911796
2014-11-28,245.11,247.34,242.95,-0.37,246.99,246.03,1339854,20141128,4,1223,8.112756859106282,7.832941511203812
2014-12-01,236.61,242.0,233.6,-3.47,242.0,245.11,4202225,20141201,0,1224,8.318339865815508,8.161302831832112
2014-12-02,234.74,238.74,232.88,-0.79,237.04,236.61,2574757,20141202,1,1225,8.504609396014772,8.45192405812982
2014-12-03,231.29,235.718,230.43,-1.47,234.85,234.74,3095423,20141203,2,1226,8.393913710490258,8.289643768263405
2014-12-04,230.81,234.7,229.93,-0.21,232.19,231.29,2487210,20141204,3,1227,8.223251152847865,8.041097784816019
2014-12-05,232.72,232.96,227.9,0.83,230.89,230.81,2887273,20141205,4,1228,8.072620145569395,7.828162228757733
2014-12-08,227.67,231.06,222.6,-2.17,230.11,232.72,4466395,20141208,0,1229,8.091066805304186,7.87329349813218
2014-12-09,229.9,231.33,217.5,0.98,222.01,227.67,3001362,20141209,1,1230,8.430539814575415,8.398058248265595
2014-12-10,225.12,229.82,224.1,-2.08,229.57,229.9,2246394,20141210,2,1231,8.301466490071823,8.206768373389481
2014-12-11,229.23,233.74,226.05,1.83,226.1,225.12,3037672,20141211,3,1232,8.272349038163641,8.169856346718804
2014-12-12,229.32,233.69,225.16,0.04,225.89,229.23,2553053,20141212,4,1233,8.286522893489181,8.198438036238889
2014-12-15,225.81,232.87,224.8,-1.53,229.99,229.32,2411822,20141215,0,1234,8.276212279513505,8.189263890793253
2014-12-16,219.96,226.345,219.0,-2.59,223.64,225.81,3996120,20141216,1,1235,8.373535504298575,8.341459327165163
2014-12-17,223.85,225.42,218.0,1.77,221.21,219.96,3007998,20141217,2,1236,8.346700480284357,8.303497946653366
2014-12-18,231.88,233.25,228.52,3.59,228.69,223.85,2765627,20141218,3,1237,8.58209569550891,8.659676664749552
2014-12-19,234.23,236.3,230.6,1.01,232.56,231.88,3046344,20141219,4,1238,8.766281614770392,8.930414045838871
2014-12-22,234.6,236.98,233.9,0.16,235.47,234.23,1661720,20141222,0,1239,8.591696775971801,8.656813042564666
2014-12-23,233.16,236.78,233.08,-0.61,234.45,234.6,1686505,20141223,1,1240,8.358758834258857,8.30275496809576
2014-12-24,230.98,233.66,230.75,-0.94,233.0,233.16,944882,20141224,2,1241,8.144056032627484,7.984701041803206
2014-12-26,234.88,237.43,231.31,1.69,232.03,230.98,1619303,20141226,4,1242,8.047672412026175,7.851508110245834
2014-12-29,230.21,234.8,229.0,-1.99,233.21,234.88,2214043,20141229,0,1243,7.940640392405881,7.704971816656846
2014-12-30,230.01,231.2,227.83,-0.09,228.52,230.21,1546335,20141230,1,1244,7.898228945148457,7.65818811546707
2014-12-31,227.97,231.0,227.13,-0.89,229.78,230.01,1933893,20141231,2,1245,7.706408519189007,7.387603250076565
2015-01-02,223.08,230.45,221.49,-2.14,229.46,227.97,3490041,20150102,4,1246,7.766103351608577,7.4999173036425235
2015-01-05,219.785,224.83,218.35,-1.48,222.88,223.08,2750293,20150105,0,1247,7.854384144389121,7.651351781953772
2015-01-06,220.18,222.87,216.02,0.18,220.89,219.785,3231378,20150106,1,1248,7.816556327989639,7.609112368957073
2015-01-07,224.35,227.0,221.02,1.89,222.42,220.18,2280656,20150107,2,1249,7.787910788561561,7.580961485460139
2015-01-08,229.21,232.14,224.73,2.17,227.05,224.35,2642130,20150108,3,1250,7.986581703391962,7.893749950784413
2015-01-09,226.9,232.99,226.85,-1.01,230.13,229.21,2313674,20150109,4,1251,8.017696860373297,7.947053525728385
2015-01-12,220.89,226.5,220.0,-2.65,226.1,226.9,3177726,20150112,0,1252,8.074473200355522,8.037263988176358
2015-01-13,219.6,224.5,218.0,-0.58,223.61,220.89,2876352,20150113,1,1253,8.113784000338592,8.098887989020904
2015-01-14,216.82,219.95,214.0,-1.27,217.34,219.6,2535440,20150114,2,1254,8.055508571751039,8.012538846947981
2015-01-15,215.97,219.5,215.0,-0.39,218.48,216.82,2342108,20150115,3,1255,7.890960544524799,7.768786072165982
2015-01-16,220.195,222.0,216.42,1.96,220.0,215.97,4035730,20150116,4,1256,7.780914804309333,7.612444209868413
2015-01-20,220.36,223.85,217.01,0.07,222.02,220.195,2561428,20150120,1,1257,7.78563314696127,7.631555337734954
2015-01-21,228.28,228.94,220.06,3.59,220.82,220.36,3536912,20150121,2,1258,7.837745854248828,7.720729956468171
2015-01-22,229.88,230.51,224.9,0.7,230.0,228.28,3340612,20150122,3,1259,7.9478531945226925,7.8942492452918716
2015-01-23,233.325,234.67,228.6,1.5,229.2,229.88,2808262,20150123,4,1260,7.87366970906923,7.786802870628166
2015-01-26,229.455,234.5,228.11,-1.66,234.49,233.325,2416859,20150126,0,1261,7.803018770542123,7.687031237011867
2015-01-27,227.53,229.17,223.52,-0.84,227.2,229.455,2819276,20150127,1,1262,7.898351210040116,7.838314720082447
2015-01-28,220.31,229.4,220.0,-3.17,227.81,227.53,3000418,20150128,2,1263,7.972477342895349,7.953792240076559
2015-01-29,220.39,221.159,212.82,0.04,218.24,220.31,3156814,20150129,3,1264,8.293311755138427,8.43637850864252
2015-01-30,217.92,221.52,217.29,-1.12,218.99,220.39,2086248,20150130,4,1265,8.099820719179455,8.13592290088234
2015-02-02,217.595,219.95,213.25,-0.15,218.77,217.92,2390884,20150202,0,1266,8.054114970647099,8.064785550819314
2015-02-03,217.16,219.36,215.25,-0.2,218.06,217.595,2724205,20150203,1,1267,7.866299972044857,7.782300868617936
2015-02-04,217.24,219.93,216.0,0.04,216.97,217.16,2721685,20150204,2,1268,7.678857116233197,7.507136520859512
2015-02-05,216.8,219.19,216.0,-0.2,217.35,217.24,1988149,20150205,3,1269,7.465102015460188,7.198769626512403
2015-02-06,211.78,217.5,211.379,-2.32,217.26,216.8,2994626,20150206,4,1270,7.401097157581132,7.121786081761519
2015-02-09,215.03,215.35,210.85,1.53,211.0,211.78,3381027,20150209,0,1271,7.331997292934413,7.038087075921411
2015-02-10,219.44,220.83,215.7,2.05,217.78,215.03,3580428,20150210,1,1272,7.413806945651823,7.181795141927026
2015-02-11,214.67,219.89,214.03,-2.17,219.68,219.44,6943970,20150211,2,1273,7.339816138716021,7.0873812032179515
2015-02-12,205.02,206.97,199.7,-4.5,203.8,214.67,14190620,20150212,3,1274,7.9303010844914485,7.991139688702384
2015-02-13,212.13,216.69,207.25,3.47,207.45,205.02,7793657,20150213,4,1275,8.002191509039474,8.094629710937927
2015-02-17,208.81,213.74,206.48,-1.57,213.74,212.13,4500607,20150217,1,1276,8.036372865751881,8.139299017299503
2015-02-18,207.15,210.03,206.57,-0.8,208.15,208.81,2741803,20150218,2,1277,7.918450348335124,7.955063373206682
2015-02-19,207.24,208.76,206.51,0.04,207.4,207.15,1706109,20150219,3,1278,7.650905093652501,7.551130275120491
2015-02-20,209.63,210.17,207.32,1.15,208.23,207.24,2192077,20150220,4,1279,7.43038580347857,7.227478112611884
2015-02-23,206.43,211.0,205.54,-1.53,209.4,209.63,3183338,20150223,0,1280,7.3365579080748295,7.10122967599675
2015-02-24,208.06,209.0,205.18,0.79,206.53,206.43,2001101,20150224,1,1281,7.199102769595075,6.911856127711268
2015-02-25,203.53,209.77,202.7,-2.18,208.83,208.06,2896033,20150225,2,1282,7.192955018661977,6.923152118589036
2015-02-26,205.88,206.629,203.53,1.15,204.75,203.53,2721892,20150226,3,1283,7.066147636820931,6.752212681546963
2015-02-27,203.75,207.46,202.6,-1.03,205.5,205.88,2399048,20150227,4,1284,6.961092987448506,6.617054632865037
2015-03-02,205.04,205.52,202.2,0.63,204.19,203.75,2022498,20150302,0,1285,6.804850464236673,6.40726501623182
2015-03-03,206.34,207.4,204.5,0.63,204.5,205.04,2317196,20150303,1,1286,6.654619489749213,6.210317515072405
2015-03-04,207.69,208.42,205.03,0.65,205.2,206.34,1700434,20150304,2,1287,6.499161418808773,6.008866263995804
2015-03-05,214.23,214.57,207.21,3.15,207.75,207.69,3826377,20150305,3,1288,6.581582303627403,6.167518673710389
2015-03-06,213.31,217.85,212.71,-0.43,215.1,214.23,3176449,20150306,4,1289,6.751983146311812,6.452695911302504
2015-03-09,211.615,212.705,209.35,-0.79,212.0,213.31,1742000,20150309,0,1290,6.662841091725535,6.340360489066611
2015-03-10,210.39,212.87,208.995,-0.58,209.88,211.615,1880135,20150310,1,1291,6.5510391349767,6.195691882704709
2015-03-11,204.38,210.53,204.0,-2.86,210.17,210.39,3076507,20150311,2,1292,6.601703938073048,6.297071033940088
2015-03-12,203.39,206.77,202.5,-0.48,205.7,204.38,2221853,20150312,3,1293,6.663051369593378,6.410851674372937
2015-03-13,204.445,205.625,202.5,0.52,203.4,203.39,1554511,20150313,4,1294,6.494572732946075,6.176147983346299
2015-03-16,205.3,206.45,203.2,0.42,205.12,204.445,1808273,20150316,0,1295,6.340069269472453,5.967137413107278
2015-03-17,203.265,206.49,202.51,-0.99,204.56,205.3,2999891,20150317,1,1296,6.227685018545194,5.82519902645676
2015-03-18,210.95,211.0,202.2,3.78,202.54,203.265,3596372,20150318,2,1297,6.35017620813828,6.037684810281278
2015-03-19,214.57,215.24,210.16,1.72,210.77,210.95,2918012,20150319,3,1298,6.618024960131696,6.4617787524040455
2015-03-20,212.69,217.05,212.57,-0.88,217.03,214.57,2291788,20150320,4,1299,6.59335710488733,6.435937412946616
2015-03-23,216.78,217.74,211.5,1.92,212.97,212.69,2206957,20150323,0,1300,6.576530576083172,6.42194188345043
2015-03-24,213.6,218.56,213.53,-1.47,216.0,216.78,1926282,20150324,1,1301,6.542886262936355,6.38251746320397
2015-03-25,207.74,211.11,205.7,-2.74,208.22,213.6,4162825,20150325,2,1302,6.758939298034624,6.718051930117973
2015-03-26,205.44,207.675,204.06,-1.11,205.0,207.74,2974842,20150326,3,1303,6.891370760032975,6.91961964939526
2015-03-27,207.33,207.765,204.05,0.92,204.98,205.44,2615829,20150327,4,1304,6.740115009555214,6.690718245867026
2015-03-30,210.54,210.74,207.64,1.55,209.4,207.33,2057237,20150330,0,1305,6.6715381043383,6.591381228305096
2015-03-31,208.4,212.73,208.4,-1.02,210.0,210.54,1838368,20150331,1,1306,6.610988670798379,6.506282569140445
2015-04-01,211.07,211.5,208.15,1.28,210.14,208.4,2559575,20150401,2,1307,6.455703495998456,6.280833814201841
2015-04-02,208.51,211.6,208.51,-1.21,210.81,211.07,1781827,20150402,3,1308,6.300669996189005,6.060774256044566
2015-04-06,203.6,205.4,202.27,-2.35,204.59,208.51,4151948,20150406,0,1309,6.419685710656195,6.256433237755667
2015-04-07,203.865,205.58,203.8,0.13,205.09,203.6,2036714,20150407,1,1310,6.338272105386851,6.145973720773118
2015-04-08,212.84,214.17,206.5,4.4,207.0,203.865,5223525,20150408,2,1311,6.539782957511286,6.461975597860752
2015-04-09,218.475,220.75,215.0,2.65,215.4,212.84,5996402,20150409,3,1312,7.032412340486939,7.2064773408706975
2015-04-10,214.79,220.1,214.71,-1.69,219.16,218.475,3099113,20150410,4,1313,7.043249848082799,7.210300387951362
2015-04-13,215.4,218.88,215.25,0.28,216.43,214.79,2980265,20150413,0,1314,6.880714141031237,6.954564645954835
2015-04-14,213.91,216.165,211.6,-0.69,215.4,215.4,2459019,20150414,1,1315,6.770442039077368,6.783881456958061
2015-04-15,210.77,214.715,209.05,-1.47,214.715,213.91,3224569,20150415,2,1316,6.750420989597493,6.752889924318199
2015-04-16,206.9,211.55,206.36,-1.84,211.0,210.77,4053110,20150416,3,1317,6.788496180569039,6.809826358295469
2015-04-17,207.87,208.09,202.68,0.47,204.04,206.9,4192289,20150417,4,1318,6.850472552922895,6.901267332702936
2015-04-20,211.86,213.22,208.5,1.92,209.02,207.87,3177792,20150420,0,1319,6.8252119551646615,6.859748237509868
2015-04-21,212.845,217.47,212.74,0.46,213.6,211.86,2497738,20150421,1,1320,6.957344719204439,7.055480506259164
2015-04-22,213.37,215.25,212.26,0.25,214.45,212.845,1614014,20150422,2,1321,6.787471161147085,6.793660470097794
2015-04-23,212.28,215.36,212.12,-0.51,213.01,213.37,1902337,20150423,3,1322,6.618543962997224,6.539827579376523
2015-04-24,216.9,217.89,213.92,2.18,214.4,212.28,3355142,20150424,4,1323,6.5186132980925935,6.3955541808496275
2015-04-27,220.46,223.95,218.26,1.64,218.6,216.9,4350993,20150427,0,1324,6.76391742675485,6.772300310788938
2015-04-28,219.19,223.3,217.25,-0.58,222.67,220.46,2456738,20150428,1,1325,6.7465880254808095,6.7457074314468715
2015-04-29,219.0,220.0,215.21,-0.09,218.75,219.19,4138623,20150429,2,1326,6.675321929029343,6.638871186343524
2015-04-30,200.28,211.33,199.6,-8.55,209.85,219.0,11054331,20150430,3,1327,7.290306599075565,7.563951815890415
2015-05-01,202.47,202.98,196.13,1.09,200.9,200.28,6151298,20150501,4,1328,8.032196761024348,8.657240971898243
2015-05-04,203.7,206.9,203.52,0.61,204.8,202.47,4397126,20150504,0,1329,7.964949296213666,8.511723759619798
2015-05-05,194.74,201.99,192.74,-4.4,201.82,203.7,7379557,20150505,1,1330,8.0489993297273,8.598743491075526
2015-05-06,190.05,196.0,188.61,-2.41,194.6,194.74,6736147,20150506,2,1331,8.38428507593076,9.062404670284415
2015-05-07,193.63,194.62,191.07,1.88,191.99,190.05,4165243,20150507,3,1332,8.15979531041025,8.677232908121244
2015-05-08,193.54,195.9,191.63,-0.05,195.79,193.63,2863836,20150508,4,1333,8.04980505753357,8.475287700398297
2015-05-11,190.835,196.99,190.49,-1.4,194.72,193.54,3558234,20150511,0,1334,7.976004816698638,8.33419572179842
2015-05-12,189.97,191.48,188.75,-0.45,190.0,190.835,3721258,20150512,1,1335,7.82429030161775,8.081038884527104
2015-05-13,189.18,190.67,188.6,-0.42,190.35,189.97,2603127,20150513,2,1336,7.558133620588333,7.663464678489454
2015-05-14,190.27,192.95,189.52,0.58,190.97,189.18,3391601,20150514,3,1337,7.361555829131745,7.361074344311634
2015-05-15,192.98,193.78,189.2,1.42,191.69,190.27,3794720,20150515,4,1338,7.230053170601661,7.163854748289374
2015-05-18,191.32,193.68,190.05,-0.86,193.0,192.98,2512119,20150518,0,1339,7.0586220672396776,6.911436551982989
2015-05-19,193.14,194.5,190.9,0.95,191.87,191.32,2205844,20150519,1,1340,6.893925778323502,6.67490536969849
2015-05-20,195.51,196.71,192.75,1.23,193.8,193.14,2614106,20150520,2,1341,6.822310265070003,6.583126414720028
2015-05-21,200.13,200.64,195.64,2.36,195.745,195.51,3944886,20150521,3,1342,6.854581204828574,6.648617385097169
2015-05-22,203.8,204.41,200.59,1.83,201.83,200.13,4311081,20150522,4,1343,6.951982099836737,6.809430429018801
2015-05-26,200.19,204.5,198.64,-1.77,204.49,203.8,3523503,20150526,1,1344,6.899982952225465,6.741613969803174
2015-05-27,201.45,202.54,198.9,0.63,201.03,200.19,2026835,20150527,2,1345,6.8047456687861585,6.610070114817233
2015-05-28,200.27,201.84,197.0,-0.59,197.51,201.45,2412804,20150528,3,1346,6.711186351224913,6.483636535187431
2015-05-29,197.4,201.21,197.19,-1.43,201.01,200.27,2688613,20150529,4,1347,6.594463191642774,6.324805354102614
2015-06-01,201.56,202.625,197.58,2.11,198.99,197.4,2409436,20150601,0,1348,6.520679230135975,6.233390685952427
2015-06-02,203.36,203.37,199.35,0.89,199.84,201.56,2305325,20150602,1,1349,6.494456409653308,6.214577065527253
2015-06-03,203.88,206.5,201.06,0.26,203.05,203.36,2891355,20150603,2,1350,6.444244199669818,6.159250132275306
2015-06-04,204.325,204.5,201.0,0.22,202.88,203.88,2789472,20150604,3,1351,6.304042094923636,5.9693036942556414
2015-06-05,205.89,209.26,203.16,0.77,203.35,204.325,2993192,20150605,4,1352,6.294325804689177,5.978639144665952
2015-06-08,203.15,207.89,201.82,-1.33,207.05,205.89,2435262,20150608,0,1353,6.283643623513502,5.985164920046955
2015-06-09,202.56,203.85,200.69,-0.29,202.03,203.15,2180449,20150609,1,1354,6.232041546203334,5.929081711472172
2015-06-10,204.63,206.71,202.43,1.02,202.77,202.56,2524068,20150610,2,1355,6.139087186860318,5.811290160652732
2015-06-11,206.77,208.0,204.89,1.05,204.97,204.63,2208334,20150611,3,1356,6.105797320819351,5.784769434891822
2015-06-12,207.6,209.84,206.065,0.4,206.08,206.77,2562699,20150612,4,1357,6.063140305542238,5.743714475256692
2015-06-15,205.73,205.919,202.55,-0.9,204.04,207.6,1385465,20150615,0,1358,5.975371719564036,5.6348777270240715
2015-06-16,205.0,206.69,203.696,-0.35,204.02,205.73,1685964,20150616,1,1359,5.876734971013367,5.511243603665209
2015-06-17,209.51,211.36,207.71,2.2,207.9,205.0,4281841,20150617,2,1360,5.864985686679399,5.51972620340341
2015-06-18,210.7,210.78,208.02,0.57,209.9,209.51,1998140,20150618,3,1361,5.860938749218475,5.538317188874595
2015-06-19,210.87,212.15,209.52,0.08,211.9,210.7,2539248,20150619,4,1362,5.7075607135414055,5.331294532526411
2015-06-22,209.64,214.22,209.13,-0.58,212.64,210.87,1991386,20150622,0,1363,5.6781530605156245,5.314059208774525
2015-06-23,211.98,212.16,208.81,1.12,210.99,209.64,1894135,20150623,1,1364,5.567288629062499,5.17376926529063
2015-06-24,210.32,212.33,209.12,-0.78,211.66,211.98,1658009,20150624,2,1365,5.455036789583334,5.033500032055586
2015-06-25,207.55,210.49,207.2,-1.32,209.79,210.32,1652913,20150625,3,1366,5.422892180555555,5.015392886908758
2015-06-26,203.36,206.32,202.75,-2.02,204.92,207.55,3064137,20150626,4,1367,5.5251354100529095,5.197864823558133
2015-06-29,200.5,202.99,198.2,-1.41,199.9,203.36,2411625,20150629,0,1368,5.70727181909801,5.494445907589696
2015-06-30,199.08,204.33,198.89,-0.71,203.75,200.5,2515999,20150630,1,1369,5.694544589617154,5.490556914190433
2015-07-01,198.71,200.67,196.07,-0.19,200.62,199.08,2883240,20150701,2,1370,5.642423418683003,5.426945706033973
2015-07-02,197.03,198.78,195.35,-0.85,198.37,198.71,1817293,20150702,3,1371,5.551355636840956,5.30573529846012
2015-07-06,189.03,194.07,188.02,-4.06,193.0,197.03,4576579,20150706,0,1372,5.7960529874675775,5.690325634284397
2015-07-07,187.54,188.6,180.54,-0.79,185.29,189.03,6249169,20150707,1,1373,6.305288559492931,6.461730946121227
2015-07-08,184.58,187.4,178.81,-1.58,179.53,187.54,6451120,20150708,2,1374,6.491703389993267,6.730178735683997
2015-07-09,187.57,192.98,187.18,1.62,192.7,184.58,5391576,20150709,3,1375,6.458765133326921,6.663737397420853
2015-07-10,187.75,191.5,187.69,0.1,191.29,187.57,3043353,20150710,4,1376,6.48072869840659,6.682041869033648
2015-07-13,193.27,194.83,188.08,2.94,189.9,187.75,4051063,20150713,0,1377,6.517836855625326,6.7233245926741025
2015-07-14,191.28,194.46,191.22,-1.03,193.27,193.27,1773220,20150714,1,1378,6.52698748154793,6.722372836054524
2015-07-15,186.58,190.71,185.75,-2.46,189.91,191.28,4048461,20150715,2,1379,6.57427379195041,6.779346204907774
2015-07-16,190.1,190.66,187.83,1.89,189.02,186.58,2345387,20150716,3,1380,6.42549884947658,6.541535761700075
2015-07-17,198.44,200.8,194.38,4.39,194.68,190.1,5829484,20150717,4,1381,6.796665570930076,7.089997493007212
2015-07-20,199.61,201.64,197.23,0.59,199.55,198.44,2896494,20150720,0,1382,7.022538638981024,7.407854814935268
2015-07-21,202.4,203.479,198.23,1.4,199.49,199.61,2580069,20150721,1,1383,6.938084418077167,7.253650899582751
2015-07-22,205.74,206.84,200.52,1.65,201.66,202.4,3418332,20150722,2,1384,6.951985160073491,7.251961549612553
2015-07-23,207.63,209.75,206.5,0.92,207.32,205.74,3468997,20150723,3,1385,6.9709382476890385,7.258964296068799
2015-07-24,206.25,210.0,205.25,-0.66,209.91,207.63,3450232,20150724,4,1386,6.86517928351337,7.079752560635313
2015-07-27,197.68,199.94,195.11,-4.16,197.85,206.25,9580170,20150727,0,1387,7.134456460488922,7.468341663447076
2015-07-28,168.03,172.81,162.0,-15.0,172.6,197.68,27423380,20150728,1,1388,8.901863295703734,10.095602973200856
2015-07-29,170.01,170.24,167.14,1.18,169.2,168.03,8317639,20150729,2,1389,9.932250757813081,11.555917046543653
2015-07-30,174.47,175.68,171.34,2.62,172.5,170.01,7028986,20150730,3,1390,9.823572150298173,11.276922971790537
2015-07-31,172.66,175.75,172.51,-1.04,174.5,174.47,4180801,20150731,4,1391,9.629116333617308,10.8814284738055
2015-08-03,169.14,171.67,166.1,-2.04,170.82,172.66,5375915,20150803,0,1392,9.569158412968864,10.702040725676536
2015-08-04,170.32,170.45,167.78,0.7,168.6,169.14,2620049,20150804,1,1393,9.345865155208442,10.286180673842496
2015-08-05,172.74,173.76,171.3,1.42,171.68,170.32,3260885,20150805,2,1394,9.120823957341374,9.881453482853747
2015-08-06,174.46,176.23,172.56,1.0,172.7,172.74,4397266,20150806,3,1395,8.967927578420355,9.59777823407848
2015-08-07,176.08,177.22,173.75,0.93,175.21,174.46,3942341,20150807,4,1396,8.75421674135272,9.232222645930014
2015-08-10,176.85,179.06,175.0,0.44,177.83,176.08,3055363,20150810,0,1397,8.5563968965264,8.901349599792155
2015-08-11,167.94,174.04,166.31,-5.04,173.69,176.85,5257477,20150811,1,1398,8.614187520501334,8.96339605694986
2015-08-12,160.82,164.73,156.8,-4.24,164.52,167.94,10269870,20150812,2,1399,9.158750019525078,9.755296338596297
2015-08-13,160.89,163.7,160.05,0.04,162.66,160.82,4683649,20150813,3,1400,9.098333351928645,9.622060885839419
2015-08-14,164.24,166.24,160.54,2.08,160.8,160.89,5062317,20150814,4,1401,8.936507954217758,9.341913679708032
2015-08-17,167.43,167.95,163.509,1.94,163.55,164.24,3359735,20150817,0,1402,8.847150432588341,9.178919845443172
2015-08-18,166.11,168.51,163.76,-0.79,164.06,167.43,4111983,20150818,1,1403,8.652048031036516,8.862568427911517
2015-08-19,162.89,165.68,160.27,-1.94,165.1,166.11,5767285,20150819,2,1404,8.580998124796682,8.740956397346409
2015-08-20,157.4,161.24,157.2,-3.37,160.41,162.89,5381668,20150820,3,1405,8.596664880758746,8.753030940393096
2015-08-21,152.91,157.99,152.76,-2.85,154.45,157.4,6364880,20150821,4,1406,8.669680838817854,8.85138587322216
2015-08-24,141.08,146.95,100.0,-7.74,125.15,152.91,11160567,20150824,0,1407,10.990172227445575,12.319144025134863
2015-08-25,136.99,153.18,135.61,-2.9,149.7,141.08,8449606,20150825,1,1408,11.303497359471976,12.694205166196657
2015-08-26,142.4,143.33,136.06,3.95,139.9,136.99,8315566,20150826,2,1409,11.111426056639978,12.306761940039753
2015-08-27,152.06,152.98,147.11,6.78,147.25,142.4,5880068,20150827,3,1410,11.343739101561884,12.569850372894054
2015-08-28,152.13,153.76,150.0,0.05,150.17,152.06,3983815,20150828,4,1411,11.344513430058935,12.483432489115907
2015-08-31,147.25,153.335,146.1,-3.21,152.44,152.13,3381133,20150831,0,1412,11.148822314341844,12.108544454179057
2015-09-01,143.57,147.43,142.7,-2.5,142.93,147.25,4561883,20150901,1,1413,11.066973632706517,11.917219850309126
2015-09-02,148.15,148.16,143.76,3.19,146.06,143.57,1946247,20150902,2,1414,10.749498697815731,11.380275575287046
2015-09-03,149.08,149.64,146.27,0.63,149.0,148.15,2983660,20150903,3,1415,10.526665426491173,11.000970177052256
2015-09-04,146.0,147.69,144.15,-2.07,146.21,149.08,3379089,20150904,4,1416,10.215871834753496,10.50090087869138
2015-09-08,148.18,152.87,146.03,1.49,151.34,146.0,4899775,20150908,1,1417,10.05511603309857,10.239407958784854
2015-09-09,150.11,153.42,149.01,1.3,150.25,148.18,2878315,20150909,2,1418,9.929634317236733,10.038021676014507
2015-09-10,146.75,149.86,145.8,-2.24,149.2,150.11,3710333,20150910,3,1419,9.650127921177841,9.611020127727757
2015-09-11,144.03,146.62,142.52,-1.85,146.62,146.75,4924421,20150911,4,1420,9.552026591597944,9.466661547175775
2015-09-14,141.27,143.98,140.02,-1.92,143.92,144.03,3794494,20150914,0,1421,9.417644372950422,9.271185722377506
2015-09-15,141.4,144.06,139.1,0.09,140.0,141.27,4437632,20150915,1,1422,9.205375593286115,8.963243885064829
2015-09-16,150.35,151.45,144.15,6.33,144.7,141.4,4838111,20150916,2,1423,9.25178627932011,9.050155036131626
2015-09-17,147.06,151.29,146.65,-2.19,149.1,150.35,5176578,20150917,3,1424,9.282177408876294,9.110143962122223
2015-09-18,142.57,146.0,142.266,-3.05,144.22,147.06,3282604,20150918,4,1425,9.225121341786947,9.036847964827778
2015-09-21,140.84,144.57,140.51,-1.21,143.91,142.57,2888464,20150921,0,1426,9.097734611225665,8.85921596734008
2015-09-22,136.12,139.59,135.4,-3.35,139.15,140.84,4429042,20150922,1,1427,9.005937724976823,8.738557683958645
2015-09-23,132.37,137.97,132.24,-2.75,137.84,136.12,4571179,20150923,2,1428,8.986607357120784,8.728660706533026
2015-09-24,132.59,133.82,130.77,0.17,131.35,132.37,4840455,20150924,3,1429,8.81343557821027,8.487327798923523
2015-09-25,134.34,135.84,133.05,1.32,135.41,132.59,3530502,20150925,4,1430,8.558986264962162,8.128947241857558
2015-09-28,133.06,135.41,132.36,-0.95,133.01,134.34,4045377,20150928,0,1431,8.296653585678248,7.7661652960105885
2015-09-29,136.68,137.72,132.01,2.72,133.09,133.06,3389072,20150929,1,1432,8.173479605407856,7.619296346295547
2015-09-30,137.41,139.6,136.01,0.53,136.86,136.68,2625595,20150930,2,1433,8.095694862293195,7.542203750131579
2015-10-01,137.53,138.78,135.31,0.09,138.32,137.41,2997682,20151001,3,1434,7.875423678374471,7.251332053693609
2015-10-02,148.51,149.09,136.31,7.98,136.6,137.53,6158935,20151002,4,1435,8.10897493178521,7.646236907001208
2015-10-05,149.62,150.38,145.5,0.75,149.55,148.51,3756972,20151005,0,1436,8.334738030271629,8.017934270786835
2015-10-06,149.8,154.47,148.13,0.12,149.28,149.62,3181812,20151006,1,1437,8.239750505020599,7.898081822873491
2015-10-07,144.77,149.0,143.81,-3.36,146.0,149.8,6806985,20151007,2,1438,8.124048100019618,7.748933121239671
2015-10-08,141.26,144.17,139.9,-2.42,144.0,144.77,5545166,20151008,3,1439,8.208617238113922,7.902580755436838
2015-10-09,144.22,144.77,141.31,2.1,142.03,141.26,2853277,20151009,4,1440,7.982492607727545,7.585253558619921
2015-10-12,144.07,145.94,142.03,-0.1,145.52,144.22,2427697,20151012,0,1441,7.825231054978614,7.377735447289927
2015-10-13,146.5,147.23,142.11,1.69,142.19,144.07,2692631,20151013,1,1442,7.69641052855106,7.21646862962636
2015-10-14,145.02,146.85,144.12,-1.01,146.5,146.5,2374294,20151014,2,1443,7.4622957414772,6.8995780132244775
2015-10-15,150.24,150.3,145.655,3.6,147.04,145.02,3583569,20151015,3,1444,7.328138801406858,6.738536726565586
2015-10-16,151.0,152.38,147.857,0.51,149.4,150.24,3661288,20151016,4,1445,7.329656001339864,6.782926960382329
2015-10-19,154.68,155.86,149.045,2.44,150.5,151.0,3966778,20151019,0,1446,7.305148572704634,6.785217891783593
2015-10-20,153.21,154.98,151.52,-0.95,154.82,154.68,2971701,20151020,1,1447,7.146808164480603,6.584845185227621
2015-10-21,149.63,152.486,147.62,-2.34,152.22,153.21,3061402,20151021,2,1448,7.1426744423624795,6.61878481485422
2015-10-22,153.5,154.838,150.305,2.59,150.77,149.63,2156129,20151022,3,1449,7.0184042308214085,6.469800185221776
2015-10-23,157.6,159.87,156.06,2.67,158.9,153.5,4210026,20151023,4,1450,7.171813553163247,6.73910017199165
2015-10-26,166.24,172.99,165.83,5.48,169.47,157.6,9115737,20151026,0,1451,7.758393860155474,7.649878731135104
2015-10-27,173.86,174.75,168.61,4.58,168.79,166.24,6576739,20151027,1,1452,8.20561320014807,8.328458821768312
2015-10-28,172.54,174.48,167.66,-0.76,173.28,173.86,4874705,20151028,2,1453,8.207250666807685,8.322140334499144
2015-10-29,168.99,172.7,167.89,-2.06,172.54,172.54,5011590,20151029,3,1454,8.100714920769224,8.15413031060635
2015-10-30,187.47,189.55,175.9,10.94,176.88,168.99,12645525,20151030,4,1455,8.524966591208786,8.786692431277327
2015-11-02,195.19,195.81,185.39,4.12,185.4,187.47,6635761,20151102,0,1456,9.396158658294082,10.074785829043233
2015-11-03,192.5,198.32,192.04,-1.38,194.5,195.19,6053437,20151103,1,1457,9.465389198375316,10.130158269825857
2015-11-04,197.92,199.4,194.21,2.82,194.21,192.5,4720617,20151104,2,1458,9.26179923654792,9.777289821981153
2015-11-05,198.91,200.98,194.7,0.5,198.07,197.92,3941636,20151105,3,1459,9.22457070147421,9.684626263268212
2015-11-06,200.3,200.39,196.5,0.7,197.25,198.91,3792556,20151106,4,1460,8.970543525213532,9.270724387320481
2015-11-09,194.01,200.28,193.01,-3.14,198.65,200.3,3998564,20151109,0,1461,8.889565262108126,9.127815502511876
2015-11-10,196.99,198.45,189.55,1.54,193.32,194.01,4368515,20151110,1,1462,8.978157392483931,9.243685823761028
2015-11-11,199.49,202.99,196.3,1.27,198.2,196.99,4544067,20151111,2,1463,8.978245135698982,9.224851122063813
2015-11-12,198.14,200.86,197.54,-0.68,198.8,199.49,3158935,20151112,3,1464,8.734995367332365,8.842361756202113
2015-11-13,193.95,197.13,192.845,-2.11,195.61,198.14,4097055,20151113,4,1465,8.635471778411777,8.685407345044819
2015-11-16,198.72,201.24,191.0,2.46,192.04,193.95,4217020,20151116,0,1466,8.711877884201693,8.796449677541618
2015-11-17,196.83,200.0,195.75,-0.95,199.42,198.72,2443681,20151117,1,1467,8.585121794477804,8.600274700574362
2015-11-18,204.73,204.82,196.52,4.01,196.71,196.83,4569770,20151118,2,1468,8.571544566169335,8.578826507676192
2015-11-19,207.8,210.9,204.65,1.5,204.65,204.73,5391298,20151119,3,1469,8.833375777304129,8.97105318569932
2015-11-20,206.69,209.61,206.25,-0.53,208.3,207.8,3748974,20151120,4,1470,8.645119787908694,8.678835101006515
2015-11-23,207.46,209.0,205.26,0.37,206.81,206.69,3633527,20151123,0,1471,8.411542655151138,8.326061165220336
2015-11-24,205.33,207.5,202.81,-1.03,206.75,207.46,3334359,20151124,1,1472,8.234326338239178,8.066342510561741
2015-11-25,201.8,207.58,200.7,-1.72,204.96,205.33,3842958,20151125,2,1473,8.169834607846838,7.981603759807333
2015-11-27,205.58,205.76,198.7,1.87,200.23,201.8,3285272,20151127,4,1474,8.116985340806512,7.915774919821096
2015-11-30,217.97,217.97,202.55,6.03,206.21,205.58,26201483,20151130,0,1475,8.500462229339533,8.50536242554816
2015-12-01,214.11,214.11,210.01,-1.77,213.39,217.97,6677648,20151201,1,1476,8.501868789847174,8.50712225229472
2015-12-02,211.36,214.53,210.55,-1.28,213.85,214.11,4010552,20151202,2,1477,8.450351228425879,8.429470662845095
2015-12-03,207.48,215.2,205.83,-1.84,213.25,211.36,4230108,20151203,3,1478,8.494144027072265,8.49665132978473
2015-12-04,208.3,210.03,206.56,0.4,208.0,207.48,3476570,20151204,4,1479,8.318232406735492,8.232604806228677
2015-12-07,208.54,211.74,207.77,0.12,207.99,208.3,3426075,20151207,0,1480,8.124983244509993,7.948847320069487
2015-12-08,205.02,206.52,200.69,-1.69,204.29,208.54,3930029,20151208,1,1481,8.100460232866661,7.924643940064525
2015-12-09,200.46,205.0,200.01,-2.22,204.0,205.02,3368138,20151209,2,1482,8.120914507492058,7.967883658631345
2015-12-10,200.01,201.97,197.68,-0.22,201.71,200.46,3126403,20151210,3,1483,8.083728102373389,7.923034825871963
2015-12-11,193.68,197.0,193.01,-3.16,196.1,200.01,3662392,20151211,4,1484,8.053550573688941,7.889246624023968
2015-12-14,193.89,196.09,193.32,0.11,193.89,193.68,3227845,20151214,0,1485,7.988619593989467,7.803586150879398
2015-12-15,199.13,200.89,195.24,2.7,196.0,193.89,3648882,20151215,1,1486,7.951542470466158,7.7611871401022965
2015-12-16,199.34,201.3,197.11,0.11,201.07,199.13,3275746,20151216,2,1487,7.9257547337772944,7.736102344380705
2015-12-17,196.94,201.26,196.82,-1.2,200.72,199.34,2744715,20151217,3,1488,7.759766413121233,7.500666462639225
2015-12-18,191.92,196.375,190.88,-2.55,195.54,196.94,3514657,20151218,4,1489,7.7931108696392695,7.569190286736424
2015-12-21,197.44,198.69,193.64,2.88,193.8,191.92,2710781,20151221,0,1490,7.662486542513591,7.389248123398109
2015-12-22,197.03,198.5,195.17,-0.21,198.09,197.44,2028745,20151222,1,1491,7.610939564298659,7.331444686012531
2015-12-23,196.53,198.42,196.29,-0.25,197.31,197.03,1422548,20151223,2,1492,7.349942442189199,6.959912922725921
2015-12-24,193.93,197.6,193.75,-1.32,197.6,196.53,1073591,20151224,3,1493,7.183278516370665,6.737776285388355
2015-12-28,192.8,193.63,188.45,-0.58,191.23,193.93,2208632,20151228,0,1494,7.225979539400633,6.833649407860617
2015-12-29,194.68,195.56,193.29,0.98,193.32,192.8,2041799,20151229,1,1495,6.989980513714889,6.507674450156288
2015-12-30,192.13,195.58,192.0,-1.31,195.18,194.68,1319183,20151230,2,1496,6.8276004892522755,6.298554846573697
2015-12-31,189.04,191.58,188.33,-1.61,190.58,192.13,1879202,20151231,3,1497,6.80485760881169,6.302229500389861
2016-01-04,184.03,185.54,180.6,-2.65,181.29,189.04,4328044,20160104,0,1498,7.029864389344467,6.6756416789334425
2016-01-05,187.37,189.84,185.34,1.81,186.71,184.03,3367943,20160105,1,1499,6.909394656518539,6.520238701866768
2016-01-06,185.61,187.29,183.56,-0.94,185.03,187.37,2280603,20160106,2,1500,6.757994910970036,6.320935937447713
2016-01-07,174.37,180.98,171.46,-6.06,176.3,185.61,7009107,20160107,3,1501,7.19380467711432,7.0058690847728755
2016-01-08,171.34,178.95,170.72,-1.74,177.59,174.37,4682790,20160108,4,1502,7.560290168680306,7.569021293003386
2016-01-11,170.37,172.84,167.71,-0.57,172.0,171.34,3202314,20160111,0,1503,7.517419208266959,7.504091200646001
2016-01-12,172.91,173.49,169.82,1.49,172.4,170.37,3039552,20160112,1,1504,7.334208769778057,7.230227543457002
2016-01-13,166.04,175.36,164.0,-3.97,174.25,172.91,3961454,20160113,2,1505,7.52591311407434,7.5252112903529325
2016-01-14,172.23,174.88,163.01,3.73,166.3,166.04,4082183,20160114,3,1506,7.7327743943565155,7.835553341042009
2016-01-15,163.92,165.31,158.12,-4.82,163.76,172.23,6350311,20160115,4,1507,7.741689899387157,7.841585245253293
2016-01-19,166.03,171.84,163.98,1.29,167.52,163.92,3415652,20160119,1,1508,7.765895142273483,7.8707577277352
2016-01-20,164.99,169.33,159.78,-0.63,161.04,166.03,5116272,20160120,2,1509,7.850852516450937,7.990703604325544
2016-01-21,169.56,172.5,163.13,2.77,165.99,164.99,3483193,20160121,3,1510,7.923192872810416,8.089224775445148
2016-01-22,171.17,174.77,168.77,0.95,173.55,169.56,2619211,20160122,4,1511,8.011612259819444,8.209994434341924
2016-01-25,167.54,173.74,167.31,-2.12,171.12,171.17,2499601,20160125,0,1512,7.936297390304232,8.082851974746074
2016-01-26,167.08,168.36,162.89,-0.27,166.67,167.54,2397877,20160126,1,1513,7.952664181242126,8.096933976549925
2016-01-27,158.27,167.91,157.42,-5.27,167.09,167.08,4064428,20160127,2,1514,8.073489696421072,8.267867263939218
2016-01-28,156.94,162.78,154.53,-0.84,161.87,158.27,4584673,20160128,3,1515,8.286656853734355,8.57373388794356
2016-01-29,163.27,163.64,158.5,4.03,159.24,156.94,4531592,20160129,4,1516,8.147768432127956,8.344895753090446
2016-02-01,161.1,161.898,156.13,-1.33,160.27,163.27,3640511,20160201,0,1517,8.034446125836148,8.160831770726842
2016-02-02,154.82,163.0,154.14,-3.9,162.1,161.1,2750461,20160202,1,1518,8.08661535793919,8.230058072817783
2016-02-03,153.08,157.55,150.84,-1.12,155.84,154.82,3433212,20160203,2,1519,8.19010986470399,8.375053924759369
2016-02-04,152.59,155.17,150.626,-0.32,154.12,153.08,3102739,20160204,3,1520,8.01648558543237,8.101407215847983
2016-02-05,145.34,152.03,144.48,-4.75,151.85,152.59,4126815,20160205,4,1521,8.044271986126068,8.137020986144558
2016-02-08,145.05,147.2,142.25,-0.2,142.49,145.34,4150376,20160208,0,1522,8.153592367739114,8.294376629991374
2016-02-09,140.68,145.31,139.61,-3.01,142.54,145.05,5253183,20160209,1,1523,8.038183207370585,8.111206870706274
2016-02-10,143.78,149.81,142.38,2.2,142.78,140.68,4126204,20160210,2,1524,8.0092221022577,8.062549237084399
2016-02-11,141.21,143.415,139.94,-1.79,140.61,143.78,3095303,20160211,3,1525,7.793306764054953,7.734867148721228
2016-02-12,152.73,154.15,147.49,8.16,148.0,141.21,5586536,20160212,4,1526,7.916006441957098,7.923090923812569
2016-02-16,157.52,163.84,155.42,3.14,158.5,152.73,5286093,20160216,1,1527,8.616672801863903,8.973584429254528
2016-02-17,163.53,164.7,156.43,3.82,159.96,157.52,3848374,20160217,2,1528,8.776355049394192,9.187614112879203
2016-02-18,160.7,166.0,160.27,-1.73,165.24,163.53,3327347,20160218,3,1529,8.762242904184944,9.137070247673545
2016-02-19,164.47,166.0,159.15,2.35,160.0,160.7,3054876,20160219,4,1530,8.671183718271376,8.973708087125434
2016-02-22,168.67,169.449,164.3,2.55,166.54,164.47,3081961,20160222,0,1531,8.67488925549655,8.957657509473618
2016-02-23,161.02,167.42,159.64,-4.54,167.2,168.67,4030960,20160223,1,1532,8.632275481425287,8.873539115939789
2016-02-24,162.75,164.11,154.79,1.07,159.0,161.02,4539824,20160224,2,1533,8.88216712516694,9.231143464801233
2016-02-25,158.22,161.58,156.0,-2.78,160.05,162.75,6179974,20160225,3,1534,8.724921071587564,8.970347503029718
2016-02-26,173.8,176.81,172.2,9.85,175.24,158.22,8881753,20160226,4,1535,8.978972449131014,9.333894109956166
2016-02-29,173.42,175.46,171.36,-0.22,172.2,173.8,3966460,20160229,0,1536,9.372354713458108,9.89861595924501
2016-03-01,180.2,180.73,175.38,3.91,175.69,173.42,4191047,20160301,1,1537,9.25605210805534,9.68657196215608
2016-03-02,176.94,182.0,175.26,-1.81,181.84,180.2,3078601,20160302,2,1538,9.223859150528895,9.60753110771636
2016-03-03,177.3,178.94,175.34,0.2,177.05,176.94,2500422,20160303,3,1539,9.016056333837042,9.268421742879477
2016-03-04,178.55,180.59,175.25,0.7,178.97,177.3,2942664,20160304,4,1540,8.841006032225755,8.987820189816658
2016-03-07,177.2,180.0,175.89,-0.76,178.0,178.55,1948362,20160307,0,1541,8.615720030691197,8.639404461972612
2016-03-08,172.81,176.24,172.64,-2.48,175.05,177.2,2384122,20160308,1,1542,8.486876219705902,8.444447000403141
2016-03-09,176.5,176.53,169.28,2.14,173.56,172.81,2820112,20160309,2,1543,8.459882114005621,8.406986500374344
2016-03-10,176.08,179.64,173.755,-0.24,177.0,176.5,2323904,20160310,3,1544,8.382268680005353,8.294344607490462
2016-03-11,182.98,183.859,176.43,3.92,176.43,176.08,2845122,20160311,4,1545,8.336874933338432,8.232534278384
2016-03-14,182.22,187.52,181.83,-0.42,182.73,182.98,2738520,20160314,0,1546,8.48464279365565,8.461638972785142
2016-03-15,180.22,182.57,179.51,-1.1,180.72,182.22,1626978,20160315,1,1547,8.245850279672048,8.105093331871917
2016-03-16,183.05,183.05,178.26,1.57,179.08,180.22,1912023,20160316,2,1548,8.081285980640047,7.868300951023924
2016-03-17,183.44,184.98,182.09,0.21,183.74,183.05,1782992,20160317,3,1549,7.923129505371473,7.646279454522214
2016-03-18,187.92,189.7,184.77,2.44,184.82,183.44,3245804,20160318,4,1550,7.862504290829973,7.575116636342054
2016-03-21,187.12,189.8,185.56,-0.43,187.8,187.92,1599096,20160321,0,1551,7.790956467457118,7.488322590889051
2016-03-22,188.4,188.74,185.0,0.68,185.27,187.12,1570982,20160322,1,1552,7.5980537785305895,7.220585262968405
2016-03-23,183.84,188.43,181.82,-2.42,187.6,188.4,2228673,20160323,2,1553,7.551003598600563,7.176972029899234
2016-03-24,184.86,184.99,181.03,0.55,181.46,183.84,1649608,20160324,3,1554,7.542384379619583,7.1907597420492895
2016-03-28,185.17,186.0,182.27,0.17,185.33,184.86,1150722,20160328,0,1555,7.360842266304364,6.9435626176171965
2016-03-29,189.84,191.48,185.06,2.52,185.47,185.17,2519736,20160329,1,1556,7.325564063147012,6.92045100207311
2016-03-30,189.89,193.0,188.3,0.03,191.05,189.84,2734252,20160330,2,1557,7.349584822044774,6.9854187876393175
2016-03-31,190.88,193.73,189.38,0.52,189.48,189.89,2380170,20160331,3,1558,7.206747449566452,6.797174588522223
2016-04-01,190.33,190.56,185.89,-0.29,188.79,190.88,2443014,20160401,4,1559,7.0859499519680496,6.645233546484922
2016-04-04,188.97,192.35,187.51,-0.71,190.39,190.33,1741817,20160404,0,1560,6.978999954255285,6.516288293164571
2016-04-05,183.8,187.89,182.15,-2.74,187.63,188.97,2977052,20160405,1,1561,7.036190432624081,6.635124843652816
2016-04-06,186.82,187.269,183.02,1.64,183.57,183.8,1928314,20160406,2,1562,6.9844670786896,6.5861873548204715
2016-04-07,182.53,187.6,181.44,-2.3,185.74,186.82,1835931,20160407,3,1563,6.945206741609143,6.555745400904724
2016-04-08,183.98,186.3,182.7,0.79,184.6,182.53,1714747,20160408,4,1564,6.810673087246802,6.381763586554387
2016-04-11,185.07,187.15,184.76,0.59,185.76,183.98,1896026,20160411,0,1565,6.706355321187431,6.255923330371931
2016-04-12,187.4,188.7,185.58,1.26,186.03,185.07,1714599,20160412,1,1566,6.611766972559458,6.146214521059649
2016-04-13,193.98,195.6,190.42,3.51,191.0,187.4,3264595,20160413,2,1567,6.798349497675675,6.4593420552696745
2016-04-14,195.72,197.5,192.81,0.9,194.98,193.98,2032209,20160414,3,1568,6.955570950167309,6.719389051321841
2016-04-15,193.22,195.41,191.76,-1.28,195.32,195.72,1641717,20160415,4,1569,6.798162809683152,6.500146976227424
2016-04-18,192.94,193.99,191.26,-0.14,191.92,193.22,1500031,20160418,0,1570,6.686821723507764,6.354422192211181
2016-04-19,194.52,195.25,190.67,0.82,193.44,192.94,2123219,20160419,1,1571,6.586496879531204,6.2276777499103835
2016-04-20,193.67,194.76,192.6,-0.44,193.5,194.52,1496257,20160420,2,1572,6.375711313839242,5.937129339202499
2016-04-21,192.74,195.96,191.75,-0.48,194.06,193.67,1726641,20160421,3,1573,6.2725822036564205,5.813762957830892
2016-04-22,190.76,192.7,188.03,-1.03,190.03,192.74,2015838,20160422,4,1574,6.242459241577543,5.8013513179858265
2016-04-25,188.04,192.41,186.54,-1.43,190.91,190.76,1755573,20160425,0,1575,6.240437372930994,5.829826223843982
2016-04-26,188.25,190.88,186.37,0.11,188.68,188.04,1892918,20160426,1,1576,6.158035593267613,5.73555292214084
2016-04-27,187.95,189.07,184.44,-0.16,187.52,188.25,2256995,20160427,2,1577,6.0852719935882025,5.656584856273637
2016-04-28,186.02,190.33,185.54,-1.03,187.35,187.95,3611285,20160428,3,1578,6.023592374845908,5.594685937968379
2016-04-29,194.3,201.0,189.0,4.45,189.5,186.02,6954650,20160429,4,1579,6.358183214138959,6.127208370970638
2016-05-02,178.91,185.33,176.5,-7.92,185.33,194.3,10170269,20160502,0,1580,6.508745918227581,6.369550630187021
2016-05-03,174.36,176.38,172.0,-2.54,175.8,178.91,5482334,20160503,1,1581,7.260710398311982,7.507439870887949
2016-05-04,177.28,178.15,171.5,1.67,172.04,174.36,4009214,20160504,2,1582,7.267819426963793,7.500479880110238
2016-05-05,175.22,179.7,174.13,-1.16,177.64,177.28,3559298,20160505,3,1583,7.186970882822659,7.362588460102364
2016-05-06,173.94,176.8,172.11,-0.73,173.91,175.22,3112645,20160506,4,1584,7.090924650307294,7.20597499866648
2016-05-09,169.49,172.36,165.1,-2.56,165.84,173.94,6555211,20160509,0,1585,7.235166333625994,7.414119641618874
2016-05-10,166.21,171.0,165.42,-1.94,170.75,169.49,5456162,20160510,1,1586,7.296348889167614,7.493111095788955
2016-05-11,163.05,166.27,161.12,-1.9,165.88,166.21,6152066,20160511,2,1587,7.347475132540586,7.555746017518316
2016-05-12,161.28,164.5,158.38,-1.09,164.04,163.05,4102952,20160512,3,1588,7.370452507181511,7.575335587695579
2016-05-13,159.75,162.71,159.12,-0.95,160.655,161.28,3131836,20160513,4,1589,7.2066214354109634,7.3149544742887525
2016-05-16,167.96,168.95,161.31,5.14,161.92,159.75,5489921,20160516,0,1590,7.228687081343774,7.340314868982412
2016-05-17,171.04,172.95,167.65,1.83,168.59,167.96,5064909,20160517,1,1591,7.5130353155654985,7.758863806912238
2016-05-18,169.45,171.53,167.67,-0.93,169.75,171.04,3222830,20160518,2,1592,7.339081252919523,7.480373534989937
2016-05-19,168.51,169.83,164.93,-0.55,168.75,169.45,2423105,20160519,3,1593,7.280553574209069,7.3824897110620835
2016-05-20,170.05,171.1,168.33,0.91,169.41,168.51,2255274,20160520,4,1594,7.0657653087705405,7.0530261602719335
2016-05-23,169.77,171.5,169.43,-0.16,170.69,170.05,1627226,20160523,0,1595,6.871681246448134,6.762810005966797
2016-05-24,175.91,178.11,169.92,3.62,171.55,169.77,4630836,20160524,1,1596,6.934458329950605,6.864752148397741
2016-05-25,176.71,178.81,175.21,0.45,176.99,175.91,3572660,20160525,2,1597,7.034722219000575,7.020126994940759
2016-05-26,177.67,177.78,175.0,0.54,176.19,176.71,3541320,20160526,3,1598,6.832116399048167,6.71726078101642
2016-05-27,185.01,185.28,178.28,4.13,178.29,177.67,5600316,20160527,4,1599,6.914872760998254,6.849599296658104
2016-05-31,178.54,185.51,176.61,-3.5,185.15,185.01,24063046,20160531,1,1600,7.009402629522144,6.996056489753952
2016-06-01,176.53,177.77,174.26,-1.13,176.53,178.54,4783342,20160601,2,1601,7.187526313830613,7.264195311914384
2016-06-02,175.64,179.0,174.75,-0.5,177.2,176.53,3210421,20160602,3,1602,7.0476441084101085,7.048895646777643
2016-06-03,173.74,177.5,172.33,-1.08,176.64,175.64,2961723,20160603,4,1603,6.958232484200103,6.914688814864953
2016-06-06,174.62,176.06,173.8,0.51,174.73,173.74,1873716,20160606,0,1604,6.734507127809621,6.582211042374598
2016-06-07,170.86,175.87,170.81,-2.15,175.87,174.62,2401216,20160607,1,1605,6.65476869315202,6.473481682204984
2016-06-08,168.71,172.2,168.46,-1.26,172.04,170.86,2483954,20160608,2,1606,6.6312082791924,6.451090133476056
2016-06-09,168.99,169.3,166.15,0.17,168.0,168.71,2262192,20160609,3,1607,6.539722170659429,6.32672655251348
2016-06-10,164.28,167.45,164.0,-2.79,166.58,168.99,2446845,20160610,4,1608,6.452592543485172,6.211246084476803
2016-06-13,163.01,164.83,160.0,-0.77,161.2,164.28,73019,20160613,0,1609,6.573421469985878,6.409728507014175
2016-06-15,161.03,162.18,160.06,-1.21,161.61,163.01,3771047,20160615,2,1610,6.461353780938931,6.253319327941734
2016-06-16,165.52,166.17,159.5,2.79,160.58,161.03,4452812,20160616,3,1611,6.471289315179934,6.283082233088751
2016-06-17,162.68,165.84,161.85,-1.72,165.42,165.52,3220723,20160617,4,1612,6.392180300171366,6.1778620735824115
2016-06-20,166.53,172.29,165.57,2.37,165.57,162.68,3463900,20160620,0,1613,6.410171714448919,6.220157639755095
2016-06-21,162.8,168.39,162.72,-2.24,167.44,166.53,3036262,20160621,1,1614,6.376830204237065,6.1837178083440145
2016-06-22,162.22,165.515,161.0,-0.36,162.49,162.8,2778642,20160622,2,1615,6.3365049564162526,6.137023679176585
2016-06-23,163.92,164.96,162.55,1.05,163.51,162.22,2028534,20160623,3,1616,6.149528529920241,5.870807702092543
2016-06-24,159.12,163.627,158.01,-2.93,158.87,163.92,3182307,20160624,4,1617,6.1241700284954685,5.852678580514506
2016-06-27,156.92,158.55,155.28,-1.38,158.24,159.12,3210622,20160627,0,1618,6.2439714557099695,6.051772967620612
2016-06-28,160.41,162.98,159.56,2.36,160.1,156.71,2167936,20160628,1,1619,6.130449005438065,5.8952177556477094
2016-06-29,164.41,166.5,162.14,4.77,163.1,156.92,2468274,20160629,2,1620,6.3047133385124425,6.173416487387158
2016-06-30,165.15,165.26,162.1,0.45,165.07,164.41,1809348,20160630,3,1621,6.401631750964231,6.3281724525737895
2016-07-01,165.19,166.62,162.9,0.02,165.24,165.15,1775624,20160701,4,1622,6.273935000918315,6.14187442024709
2016-07-05,161.87,165.5,161.0,-2.01,164.42,165.19,2364987,20160705,1,1623,6.18946190563649,6.024597675943726
2016-07-06,161.56,161.87,157.88,-0.19,160.98,161.87,2157219,20160706,2,1624,6.242820862510944,6.116412127662032
2016-07-07,163.42,165.86,161.56,1.15,162.5,161.56,2013860,20160707,3,1625,6.150305583343756,5.9866684042576015
2016-07-08,159.8,161.05,155.28,-2.22,159.21,163.42,6899544,20160708,4,1626,6.156481507946434,6.007620661096345
2016-07-11,167.03,167.9,160.7,4.52,160.7,159.8,4073113,20160711,0,1627,6.20617286471089,6.092790613875179
2016-07-12,164.98,172.76,163.91,-1.23,169.89,167.03,3557614,20160712,1,1628,6.527783680677038,6.58330557002695
2016-07-13,164.16,166.0,162.568,-0.5,165.38,164.98,2320792,20160713,2,1629,6.429413029216226,6.431783743596453
2016-07-14,164.85,166.8,163.61,0.42,166.65,164.16,2079581,20160714,3,1630,6.275155265920215,6.200227761910992
2016-07-15,162.74,165.26,161.85,-1.28,164.86,164.85,2378125,20160715,4,1631,6.138719300876395,6.00092577891735
2016-07-18,164.79,165.01,160.75,1.26,162.74,162.74,2327005,20160718,0,1632,6.049256477025137,5.87657393756611
2016-07-19,161.19,165.28,159.11,-2.18,162.9,164.79,4350770,20160719,1,1633,6.055006168595368,5.897532942025672
2016-07-20,160.65,161.79,159.5,-0.34,161.21,161.19,3332684,20160720,2,1634,6.01857730342416,5.85413773188098
2016-07-21,161.4,162.87,160.6,0.47,161.47,160.65,2357963,20160721,3,1635,5.840073622308724,5.598127893889482
2016-07-22,160.88,162.64,160.45,-0.32,162.06,161.4,1595283,20160722,4,1636,5.666260592674975,5.35469018718309
2016-07-25,160.25,160.37,157.54,-0.39,159.3,160.88,2921069,20160725,0,1637,5.580248183499977,5.2479266023842985
2016-07-26,163.09,163.4,159.93,1.77,160.0,160.25,121171,20160726,1,1638,5.479760174761883,5.1209318450711345
