,atr14,atr21,close,date,date_week,high,key,low,p_change,open,pre_close,volume
2014-07-23,2.0453648472149113,2.013042924450392,71.29,20140723,2,71.33,0,69.61,2.92,69.74,69.27,78434720
2014-07-24,2.4328387866995604,2.2728980232860874,74.98,20140724,3,76.74,1,74.51,5.18,75.96,71.29,124167904
2014-07-25,2.5719217305067343,2.373236212653416,75.19,20140725,4,75.67,2,74.66,0.28,74.99,74.98,45917440
2014-07-28,2.506070178327682,2.338796393003254,74.92,20140728,0,75.5,3,73.85,-0.36,75.17,75.19,41725248
2014-07-29,2.4534937370185617,2.311710850479289,73.71,20140729,1,74.92,4,73.42,-1.62,74.72,74.92,41324472
2014-07-30,2.3539584700886644,2.252105571885037,74.677,20140730,2,75.19,5,74.13,1.31,74.21,73.71,36853020
2014-07-31,2.3090328650823317,2.2270053065571784,72.65,20140731,3,74.165,6,72.44,-2.71,74.0,74.677,43991768
2014-08-01,2.367459089005023,2.2698621967211228,72.36,20140801,4,73.22,7,71.55,-0.4,72.22,72.65,43535312
2014-08-04,2.306926296933235,2.234154473067736,73.51,20140804,0,73.88,8,72.36,1.59,72.36,72.36,30776820
2014-08-05,2.2428601328665754,2.194909021969272,72.69,20140805,1,73.59,9,72.18,-1.12,73.2,73.51,34986152
2014-08-06,2.2205129805189623,2.1822943066374014,72.47,20140806,2,73.72,10,71.79,-0.3,72.02,72.69,30985530
2014-08-07,2.155476339053322,2.140756482511811,73.17,20140807,3,74.0,11,72.7,0.97,73.0,72.47,38140552
2014-08-08,2.0700851719780853,2.0845299833445825,73.06,20140808,4,73.43,12,72.56,-0.15,73.4,73.17,27202330
2014-08-11,1.9829362311225072,2.0257428412805547,73.44,20140811,0,73.91,13,73.06,0.52,73.46,73.06,24591180
2014-08-12,1.9205836431851853,1.9821360393148137,72.83,20140812,1,73.33,14,72.22,-0.83,73.09,73.44,27418980
2014-08-13,1.869113382957672,1.9448914660141083,73.77,20140813,2,74.25,15,73.05,1.29,73.12,72.83,29265660
2014-08-14,1.8463195698892665,1.926087110489627,74.296,20140814,3,74.38,16,73.69,0.71,73.97,73.77,22207020
2014-08-15,1.832296743468605,1.9129401052282167,73.63,20140815,4,74.65,17,73.0,-0.9,74.32,74.296,38909160
2014-08-18,1.7557041189351337,1.8580381954554446,74.59,20140818,0,74.72,18,73.96,1.3,74.0,73.63,23973660
2014-08-19,1.7695823961540529,1.8624173290051855,75.29,20140819,1,75.58,19,74.77,0.94,74.81,74.59,26678640
2014-08-20,1.685326510714478,1.8018260276239866,74.81,20140820,2,75.18,20,74.62,-0.64,74.97,75.29,22916680
2014-08-21,1.6274460456634439,1.7576914548799871,74.57,20140821,3,75.19,21,74.415,-0.32,74.92,74.81,20101980
2014-08-22,1.5997713281160557,1.7330394808380833,74.57,20140822,4,74.73,22,73.57,0.0,74.34,74.57,20897390
2014-08-25,1.5362162332506237,1.6843233150838894,75.02,20140825,0,75.28,23,74.79,0.6,74.94,74.57,19734100
2014-08-26,1.527915073732722,1.6717364905560852,75.96,20140826,1,75.99,24,74.73,1.25,75.0,75.02,23992670
2014-08-27,1.4923497113232418,1.6411776100534146,74.63,20140827,2,75.49,25,74.46,-1.75,75.27,75.96,36323060
2014-08-28,1.5450390176572952,1.669216771479442,73.855,20140828,3,74.43,26,73.73,-1.04,74.0,74.63,21946740
2014-08-29,1.4925362306817733,1.6283016871232774,74.82,20140829,4,74.82,27,74.01,1.31,74.3,73.855,26241160
2014-09-02,1.5891407856330753,1.6862397020221689,76.68,20140902,1,76.7,28,74.82,2.49,75.01,74.82,34979440
2014-09-03,1.6656307295164279,1.7326092400211137,75.83,20140903,2,77.48,29,75.6,-1.11,77.14,76.68,32389100
2014-09-04,1.6466571059795407,1.7167707047820133,75.95,20140904,3,76.93,30,75.53,0.16,75.89,75.83,26676440
2014-09-05,1.6563244555524306,1.7198768616971554,77.26,20140905,4,77.38,31,75.598,1.72,76.1,75.95,29475850
2014-09-08,1.6965869944415426,1.743692249235386,77.89,20140908,0,78.17,32,77.01,0.82,77.26,77.26,28183160
2014-09-09,1.7161164948385752,1.7544688087956055,76.67,20140909,1,78.17,33,76.2,-1.57,77.59,77.89,28881800
2014-09-10,1.696393888064391,1.7394941036148621,77.43,20140910,2,77.95,34,76.51,0.99,76.52,76.67,29908610
2014-09-11,1.6959371817740772,1.737137241537964,77.92,20140911,3,78.36,35,77.05,0.63,77.13,77.43,32247720
2014-09-12,1.6605130973616433,1.7115592776552038,77.48,20140912,4,78.3,36,77.1,-0.56,78.02,77.92,26744360
2014-09-15,1.8626193046929542,1.8438659787192415,74.58,20140915,0,77.25,37,73.43,-3.74,77.15,77.48,49679128
2014-09-16,2.044575068643458,1.9660628368754685,76.08,20140916,1,76.23,38,73.07,2.01,73.52,74.58,37742480
2014-09-17,2.0892482780260684,1.999583654167113,76.43,20140917,2,77.25,39,75.57,0.46,75.96,76.08,28693350
2014-09-18,2.0293019724527777,1.9638891944448698,77.0,20140918,3,77.33,40,76.52,0.75,76.77,76.43,23030940
2014-09-19,2.0179232601347215,1.959418280423685,77.91,20140919,4,78.3,41,76.44,1.18,77.4,77.0,76671328
2014-09-22,1.9866430272679556,1.9413507432606525,76.8,20140922,0,77.53,42,75.95,-1.42,77.0,77.91,31961020
2014-09-23,2.029739953891672,1.9722388031053828,78.29,20140923,1,78.63,43,76.04,1.94,76.33,76.8,36814112
2014-09-24,2.014758528613696,1.964989336290841,78.535,20140924,2,78.62,44,77.51,0.31,78.1,78.29,30679640
2014-09-25,2.0001329194270037,1.9576088917055632,77.22,20140925,3,78.94,45,77.13,-1.67,78.6,78.535,37532580
2014-09-26,1.965123425182218,1.936294182576727,78.79,20140926,4,78.84,46,77.33,2.03,77.59,77.22,28872010
2014-09-29,1.966114609097774,1.938327792930216,79.0,20140929,0,79.199,47,77.91,0.27,78.12,78.79,34030640
2014-09-30,1.9047492798765044,1.8987407551716342,79.04,20140930,1,79.707,48,78.6,0.05,79.35,79.0,35899440
2014-10-01,1.9901243313138965,1.955943576353937,76.55,20141001,2,78.82,49,75.9,-3.15,78.78,79.04,55090160
2014-10-02,2.090829736220047,2.0247081679561307,77.08,20141002,3,77.48,50,75.64,0.69,76.57,76.55,36487608
2014-10-03,2.0493418979186155,2.0001982551963153,77.44,20141003,4,78.06,51,77.26,0.47,77.76,77.08,23340170
2014-10-06,1.9772460480672862,1.9544745287583958,77.555,20141006,0,77.89,52,76.85,0.15,77.19,77.44,25729190
2014-10-07,1.9581570446339092,1.942832884531806,76.29,20141007,1,77.95,53,76.24,-1.63,77.05,77.555,25317490
2014-10-08,2.004717255731487,1.9746027471731484,77.52,20141008,2,77.71,54,75.1,1.61,76.18,76.29,32975512
2014-10-09,1.997951737464953,1.9715264258791894,75.91,20141009,3,77.76,55,75.85,-2.08,77.28,77.52,32487170
2014-10-10,2.1952408990745984,2.104310881789704,72.91,20141010,4,76.5,56,72.76,-3.95,75.59,75.91,52146160
2014-10-13,2.2805808348549843,2.1655341731330515,72.99,20141013,0,74.78,57,72.52,0.11,73.23,72.91,43937640
2014-10-14,2.269825060936772,2.1638420696505256,73.59,20141014,1,74.18,58,72.05,0.82,74.0,72.99,50299288
2014-10-15,2.356266128012717,2.2265162568100245,73.21,20141015,2,73.8,59,70.32,-0.52,71.69,73.59,61527968
2014-10-16,2.4029614045832375,2.263825006485738,72.63,20141016,3,73.35,60,70.58,-0.79,70.79,73.21,53529460
2014-10-17,2.4306070185415782,2.2888809585578462,75.95,20141017,4,76.0,61,73.75,4.57,74.23,72.63,76341640
2014-10-20,2.575563660074323,2.3922675795789017,76.95,20141020,0,77.09,62,75.38,1.32,75.6,75.95,34701260
2014-10-21,2.5908805414975853,2.411207218646573,78.69,20141021,1,78.74,63,77.15,2.26,77.56,76.95,32252400
2014-10-22,2.6129605028191856,2.4344830653776883,78.37,20141022,2,79.85,64,78.01,-0.41,78.815,78.69,41862392
2014-10-23,2.564891895474958,2.4109362527406555,80.04,20141023,3,80.63,65,79.01,2.13,79.38,78.37,35055800
2014-10-24,2.5565424743696035,2.4127011930863382,80.67,20141024,4,80.818,66,79.32,0.79,80.2,80.04,32247520
2014-10-27,2.4482180119146313,2.347334469606036,80.28,20141027,0,80.8,67,79.76,-0.48,80.74,80.67,30168920
2014-10-28,2.386916725349301,2.31127092343432,80.77,20141028,1,81.16,68,79.57,0.61,80.18,80.28,74211768
2014-10-29,2.6092798163957798,2.4631151651755427,75.86,20141029,2,76.88,69,74.78,-6.08,75.45,80.77,106119504
2014-10-30,2.9850455437960806,2.7205858715957545,74.11,20141030,3,75.35,70,72.9,-2.31,75.05,75.86,83269552
2014-10-31,2.8725422906677887,2.6581770205673854,74.99,20141031,4,75.7,71,74.45,1.19,74.93,74.11,44544328
2014-11-03,2.797360698477232,2.6182638291117954,73.88,20141103,0,75.52,72,73.7,-1.48,75.47,74.99,40727328
2014-11-04,2.748977791443143,2.5945369801064713,75.76,20141104,1,75.77,73,73.65,2.54,74.23,73.88,39326472
2014-11-05,2.7611936634829184,2.6100352191490206,74.83,20141105,2,76.8,74,74.42,-1.23,76.51,75.76,35912592
2014-11-06,2.6675369732341387,2.5547954468085914,75.26,20141106,3,75.6,75,74.31,0.57,74.89,74.83,21383190
2014-11-07,2.550212903717415,2.481948044579611,75.6,20141107,4,75.855,76,75.02,0.45,75.39,75.26,20774380
2014-11-10,2.4301976963090284,2.405188613885344,75.0,20141110,0,75.48,77,74.61,-0.79,75.36,75.6,21575130
2014-11-11,2.3687550037155254,2.3654177275098514,74.61,20141111,1,74.98,78,74.03,-0.52,74.95,75.0,18735120
2014-11-12,2.313843932021559,2.328969264295096,74.72,20141112,2,75.14,79,73.54,0.15,74.28,74.61,26536610
2014-11-13,2.262855079734304,2.2942564421858056,74.25,20141113,3,75.24,80,73.64,-0.63,74.74,74.72,26448450
2014-11-14,2.1647940026104253,2.2273870877960054,74.88,20141114,4,74.93,81,74.04,0.85,74.27,74.25,19476880
2014-11-17,2.136951573852538,2.2058448455200055,74.24,20141117,0,75.655,82,73.88,-0.85,74.88,74.88,28701190
2014-11-18,2.0543121757202134,2.147471281447624,74.34,20141118,1,74.8,83,73.9,0.13,74.45,74.24,20696640
2014-11-19,2.009718448883056,2.1133059823310707,73.33,20141119,2,74.54,84,73.11,-1.36,74.01,74.34,25441160
2014-11-20,1.9968814168199802,2.0998152212676864,73.6,20141120,3,73.99,85,72.51,0.37,72.8,73.33,19154860
2014-11-21,1.9378184584756961,2.0555383059692254,73.75,20141121,4,74.5,86,73.5,0.2,74.5,73.6,23060380
2014-11-24,1.870831425727432,2.005274577113548,74.01,20141124,0,74.35,87,73.35,0.35,73.54,73.75,22103830
2014-11-25,1.879343466746901,2.004547216298617,75.63,20141125,1,75.74,88,74.13,2.19,74.21,74.01,32250210
2014-11-26,2.014390361979265,2.088616396474873,77.62,20141126,2,77.78,89,75.51,2.63,75.53,75.63,32721590
2014-11-28,2.059076764695032,2.114872758547498,77.7,20141128,4,78.27,90,77.23,0.1,77.67,77.62,15992040
2014-12-01,2.113428424359673,2.1484502462357127,75.1,20141201,0,77.31,91,74.8,-3.35,77.26,77.7,31789870
2014-12-02,2.1524692511911248,2.172809758319726,75.46,20141202,1,75.91,92,75.04,0.48,75.33,75.1,16773881
2014-12-03,2.0937214475346155,2.132675960304501,74.88,20141203,2,75.73,93,74.4,-0.77,75.38,75.46,16689859
2014-12-04,2.0077413441392857,2.0735009145757153,75.24,20141204,3,75.55,94,74.66,0.48,74.83,74.88,14390520
2014-12-05,1.9986169624150516,2.0642865853102057,76.36,20141205,4,76.76,95,75.36,1.49,75.8,75.24,24306450
2014-12-08,1.9994300365282627,2.061701509819244,76.52,20141208,0,77.25,96,75.4,0.21,76.18,76.36,25733850
2014-12-09,2.0101850339191016,2.0659061998278516,76.84,20141209,1,76.93,97,74.78,0.42,75.2,76.52,25358580
2014-12-10,1.9723146743534519,2.0380059045979544,76.18,20141210,2,77.55,98,76.07,-0.86,76.65,76.84,32210530
2014-12-11,1.9771493404710618,2.038100861521861,77.73,20141211,3,78.52,99,76.48,2.03,76.52,76.18,33492660
2014-12-12,2.028781530437414,2.0696198681160576,77.83,20141212,4,78.88,100,77.02,0.13,77.16,77.73,28091620
2014-12-15,2.0281542782633126,2.0672570172533877,76.99,20141215,0,78.58,101,76.56,-1.08,78.46,77.83,29396530
2014-12-16,2.11471468695879,2.1231019211937023,74.69,20141216,1,77.39,102,74.59,-2.99,76.19,76.99,31554590
2014-12-17,2.1129493521760185,2.121525639232097,76.11,20141217,2,76.41,103,74.9,1.9,75.01,74.69,29203900
2014-12-18,2.2270243984491604,2.1971672754591403,78.4,20141218,3,78.4,104,76.51,3.01,76.89,76.11,34222080
2014-12-19,2.3458083699885064,2.2777783575801336,79.88,20141219,4,80.0,105,78.33,1.89,78.75,78.4,43334992
2014-12-22,2.4275363435607558,2.335503197695365,81.45,20141222,0,81.89,106,80.0,1.97,80.08,79.88,31395770
2014-12-23,2.417712319020702,2.333336378757491,80.61,20141223,1,82.17,107,80.4,-1.03,82.02,81.45,19865820
2014-12-24,2.2950185819477946,2.255558455959515,80.77,20141224,2,81.43,108,80.75,0.2,81.03,80.61,7685481
2014-12-26,2.1860886832372377,2.1848175771043,80.775,20141226,4,81.28,109,80.51,0.01,81.02,80.77,10647390
2014-12-29,2.1192252058631493,2.140302454385048,80.02,20141229,0,80.96,110,79.71,-0.93,80.49,80.775,14134670
2014-12-30,2.0874948340157826,2.118145194652427,79.22,20141230,1,80.59,111,79.1,-1.0,79.85,80.02,14370760
2014-12-31,2.0926737744432264,2.120138280621359,78.02,20141231,2,79.8,112,77.86,-1.51,79.54,79.22,20040440
2015-01-02,2.0517685048401386,2.0915602672584366,78.45,20150102,4,78.93,113,77.7,0.55,78.58,78.02,18177480
2015-01-05,2.0756421830658427,2.1055812069127966,77.19,20150105,0,79.246,114,76.86,-1.61,77.98,78.45,26452190
2015-01-06,2.1477391699897117,2.152220197059807,76.15,20150106,1,77.59,115,75.365,-1.35,77.23,77.19,27399290
2015-01-07,2.1043292292761615,2.1230668543426736,76.15,20150107,2,77.36,116,75.82,0.0,76.76,76.15,22045330
2015-01-08,2.1075914271850076,2.124349385088261,78.175,20150108,3,78.23,117,76.08,2.66,76.74,76.15,23960950
2015-01-09,2.13347775381465,2.140808938179296,77.74,20150109,4,78.62,118,77.2,-0.56,78.2,78.175,21157010
2015-01-12,2.121443628542175,2.1324370839802818,76.72,20150112,0,78.0,119,76.21,-1.31,77.84,77.74,19190190
2015-01-13,2.129197655074877,2.1370829371240783,76.45,20150113,1,78.08,120,75.85,-0.35,77.23,76.72,25179560
2015-01-14,2.060754965426672,2.0910789877372173,76.28,20150114,2,77.2,121,76.029,-0.22,76.42,76.45,25918560
2015-01-15,2.1299867536104804,2.1357895121306827,74.05,20150115,3,76.57,122,73.54,-2.92,76.4,76.28,34133968
2015-01-16,2.1521305569240172,2.1502757258387453,75.18,20150116,4,75.32,123,73.84,1.53,74.04,74.05,21791530
2015-01-20,2.1598355171437307,2.155500691274996,76.24,20150120,1,76.31,124,74.82,1.41,75.72,75.18,22821610
2015-01-21,2.1569901230620347,2.153810182166662,76.74,20150121,2,77.3,125,75.85,0.66,76.16,76.24,25096740
2015-01-22,2.1107765428433183,2.1231525544444403,77.65,20150122,3,77.75,126,76.68,1.19,77.17,76.74,19519460
2015-01-23,2.06357821835451,2.091097670899467,77.83,20150123,4,78.19,127,77.04,0.23,77.65,77.65,16746500
2015-01-26,2.0004654884720448,2.047712067523302,77.495,20150126,0,78.47,128,77.29,-0.43,77.98,77.83,19260820
2015-01-27,2.0147179535811843,2.054963873831716,75.78,20150127,1,76.88,129,75.63,-2.21,76.71,77.495,20109980
2015-01-28,1.9878095283253858,2.0351084512683015,76.24,20150128,2,77.638,130,76.0,0.61,76.9,75.78,53306420
2015-01-29,2.1179659905878583,2.119627096446002,78.0,20150129,3,78.02,131,74.21,2.31,76.85,76.24,61293472
2015-01-30,2.138825562688725,2.1334543775676207,75.91,20150130,4,78.16,132,75.75,-2.68,78.0,78.0,42649488
2015-02-02,2.2896237367823877,2.2342422643501147,74.99,20150202,0,76.14,133,73.75,-1.21,76.11,75.91,41955260
2015-02-03,2.2725077555836455,2.2254688231905853,75.4,20150203,1,75.58,134,73.86,0.55,75.19,74.99,26957710
2015-02-04,2.2073286301848136,2.1842560220862715,75.63,20150204,2,76.35,135,75.01,0.31,75.09,75.4,20277370
2015-02-05,2.1046622994573276,2.116910497225021,75.615,20150205,3,75.98,136,75.21,-0.02,75.71,75.63,15062570
2015-02-06,2.0579007066389474,2.08515285450002,74.47,20150206,4,75.7,137,74.25,-1.51,75.68,75.615,21210990
2015-02-09,2.0655506561647363,2.088955099523828,74.44,20150209,0,74.83,138,73.45,-0.04,74.05,74.47,16194320
2015-02-10,1.9801541807243983,2.030909618594122,75.19,20150210,1,75.34,139,74.5,1.01,74.85,74.44,15811340
2015-02-11,2.0037145963869416,2.044199636756307,76.51,20150211,2,76.75,140,75.03,1.76,75.09,75.19,20877430
2015-02-12,1.9805921252164462,2.026856796910769,76.23,20150212,3,76.87,141,75.89,-0.37,76.86,76.51,17234980
2015-02-13,1.9112641162724147,1.978435044676923,75.74,20150213,4,76.48,142,75.5,-0.64,76.46,76.23,18621860
2015-02-17,1.9054595365386706,1.9713667092161171,75.6,20150217,1,76.91,143,75.08,-0.18,75.3,75.74,25254400
2015-02-18,1.8729267125001943,1.9465397230629686,76.71,20150218,2,76.9,144,75.45,1.47,75.94,75.6,22426420
2015-02-19,2.0420033758930383,2.055752117202828,79.42,20150219,3,79.84,145,76.95,3.53,76.986,76.71,45851180
2015-02-20,2.1554317061863935,2.130716302097932,79.895,20150220,4,80.34,146,79.2,0.6,79.55,79.42,36931700
2015-02-23,2.1307580128873655,2.115444097236126,78.84,20150223,0,80.19,147,78.38,-1.32,79.96,79.895,24139060
2015-02-24,2.1067752976811254,2.100184854510596,78.45,20150224,1,79.48,148,78.1,-0.49,78.5,78.84,18897130
2015-02-25,2.077719919275331,2.0811284328672346,79.56,20150225,2,80.2,149,78.5,1.41,78.5,78.45,25593800
2015-02-26,2.137882782184236,2.121074697968795,80.41,20150226,3,81.37,150,79.72,1.07,79.88,79.56,31111890
2015-02-27,2.1716054405996474,2.144356855208376,78.97,20150227,4,81.23,151,78.62,-1.79,80.68,80.41,30739200
2015-03-02,2.151490766271101,2.132244624007977,79.75,20150302,0,79.855,152,78.52,0.99,79.0,78.97,21662540
2015-03-03,2.082098568680309,2.0868996419123595,79.6,20150303,1,79.7,153,78.52,-0.19,79.61,79.75,18634970
2015-03-04,2.097662956631716,2.0970472780117717,80.895,20150304,2,81.15,154,78.85,1.63,79.3,79.6,28126690
2015-03-05,2.1185441740151654,2.1109974076302587,81.21,20150305,3,81.99,155,81.05,0.39,81.23,80.895,27825730
2015-03-06,2.0743624472997966,2.0819022929811988,80.005,20150306,4,81.33,156,79.83,-1.48,80.9,81.21,24486380
2015-03-09,2.1104794153498108,2.105621231410665,79.44,20150309,0,79.91,157,78.63,-0.71,79.68,80.005,18925100
2015-03-10,2.13508802853911,2.122258315629205,77.55,20150310,1,79.26,158,77.55,-2.38,78.5,79.44,23067060
2015-03-11,2.1382960265006017,2.1250079196468614,77.57,20150311,2,78.43,159,77.26,0.03,77.8,77.55,20215700
2015-03-12,2.0927034531791304,2.0952456377589157,78.93,20150312,3,79.05,160,77.91,1.75,78.1,77.57,16093320
2015-03-13,2.072510349380621,2.0816625121513486,78.05,20150313,4,79.38,161,77.68,-1.11,78.6,78.93,18557300
2015-03-16,2.0366167529962915,2.057297630620332,78.07,20150316,0,78.12,162,77.36,0.03,77.96,78.05,19305410
2015-03-17,2.0147155563536994,2.0417120291622215,79.365,20150317,1,79.78,163,78.34,1.66,78.36,78.07,22169970
2015-03-18,2.0972358737570067,2.0954400277735443,80.91,20150318,2,81.24,164,79.17,1.95,79.25,79.365,36912448
2015-03-19,2.2070761684886495,2.168752407403376,82.75,20150319,3,83.0,165,81.0,2.27,81.12,80.91,42099520
2015-03-20,2.3129992993108885,2.241192768955596,83.8,20150320,4,84.6,166,83.07,1.27,83.39,82.75,44466320
2015-03-23,2.3056422065029674,2.2397073990053293,84.43,20150323,0,84.96,167,83.3,0.75,83.92,83.8,27357330
2015-03-24,2.303096334609898,2.241149903814599,85.31,20150324,1,86.07,168,84.52,1.04,84.71,84.43,32576520
2015-03-25,2.324303739280619,2.2582380036329512,82.92,20150325,2,85.52,169,82.92,-2.8,85.5,85.31,37436152
2015-03-26,2.3847106150462887,2.3016552415551916,83.01,20150326,3,83.77,170,82.14,0.11,82.72,82.92,32794800
2015-03-27,2.2908027139715545,2.2430049919573256,83.3,20150327,4,83.95,171,82.88,0.35,83.38,83.01,18372580
2015-03-30,2.265031091545015,2.2280999923403106,83.195,20150330,0,84.34,172,82.41,-0.13,83.81,83.3,24527690
2015-03-31,2.1953860135775143,2.1834285641336297,82.215,20150331,1,83.5,173,82.21,-1.18,82.9,83.195,19734280
2015-04-01,2.204644155464834,2.190170061079647,81.665,20150401,2,82.72,174,80.87,-0.67,82.5,82.215,22058170
2015-04-02,2.127169572931632,2.1392095819806163,81.555,20150402,3,82.56,175,81.44,-0.13,82.25,81.665,19664050
2015-04-06,2.11880031772223,2.133056744743444,82.44,20150406,0,82.81,176,80.8,1.09,80.8,81.555,19062930
2015-04-07,2.100671723599213,2.1202921378508988,82.32,20150407,1,83.42,177,82.22,-0.15,82.65,82.44,17467040
2015-04-08,2.040623743342126,2.079325845572284,82.275,20150408,2,83.1,178,81.84,-0.05,82.63,82.32,18966730
2015-04-09,1.9727220473891174,2.0322150910212233,82.17,20150409,3,82.8,179,81.71,-0.13,82.5,82.275,15927280
2015-04-10,1.8818133297184665,1.96877627716307,82.04,20150410,4,82.61,180,81.91,-0.16,82.21,82.17,12529740
2015-04-13,1.8916838061671473,1.9712155020600663,83.01,20150413,0,83.94,181,81.92,1.18,81.93,82.04,26883094
2015-04-14,1.8744206771552074,1.9559195257714912,83.515,20150414,1,83.69,182,82.44,0.61,83.17,83.01,19634173
2015-04-15,1.8398192002155498,1.9289709769252297,82.705,20150415,2,83.66,183,82.27,-0.97,83.55,83.515,22390943
2015-04-16,1.8059035430572958,1.9021152161192663,82.31,20150416,3,83.07,184,82.15,-0.48,82.47,82.705,13769687
2015-04-17,1.8436961471246316,1.9227287772564439,80.775,20150417,4,82.11,185,80.37,-1.86,81.48,82.31,24214983
2015-04-20,1.84843213661573,1.9221226450061375,83.09,20150420,0,83.15,186,81.24,2.87,81.54,80.775,28796761
2015-04-21,1.9817584125717485,2.007497757148702,83.62,20150421,1,84.49,187,83.54,0.64,84.0,83.09,27171852
2015-04-22,1.9580613831023375,1.9904740544273347,84.63,20150422,2,84.74,188,83.65,1.21,84.32,83.62,45547963
2015-04-23,2.045342712880742,2.0471181470736526,82.41,20150423,3,85.59,189,82.41,-2.62,84.1,84.63,73728080
2015-04-24,2.1242468048178313,2.0996363305463355,81.53,20150424,4,82.94,190,81.48,-1.07,82.77,82.41,29660356
2015-04-27,2.0653720330451297,2.0615584100441295,81.91,20150427,0,82.93,191,81.63,0.47,81.87,81.53,25446032
2015-04-28,2.037131173541906,2.0429127714705997,80.68,20150428,1,81.9,192,80.23,-1.5,81.83,81.91,23775344
2015-04-29,2.0623360897174843,2.0594407347339048,80.465,20150429,2,81.39,193,79.52,-0.27,80.01,80.68,26430258
2015-04-30,2.103597797594807,2.08708641403229,78.77,20150430,3,80.96,194,78.32,-2.11,80.01,80.465,28999005
2015-05-01,2.1215550977666067,2.0998442038402763,78.99,20150501,4,79.76,195,78.11,0.28,79.24,78.77,24136358
2015-05-04,2.0457297336404205,2.050327813181216,78.81,20150504,0,79.69,196,78.63,-0.23,79.33,78.99,14691991
2015-05-05,2.026034752666104,2.0369788696963957,77.56,20150505,1,78.8,197,77.22,-1.59,78.55,78.81,22311318
2015-05-06,2.0070322703328114,2.0237893997108536,78.1,20150506,2,78.81,198,77.05,0.7,77.97,77.56,28663026
2015-05-07,1.9622442510233247,1.9931327616293841,78.425,20150507,3,78.94,199,77.56,0.42,78.0,78.1,19749428
2015-05-08,1.9077982330930874,1.955364534885128,78.51,20150508,4,79.23,200,78.03,0.11,79.1,78.425,19943595
2015-05-11,1.8500983593007236,1.9146328903667882,78.01,20150511,0,79.03,201,77.93,-0.64,78.48,78.51,18874054
2015-05-12,1.8408056193506719,1.9053646574921792,77.46,20150512,1,77.89,202,76.79,-0.7,77.87,78.01,21285310
2015-05-13,1.7721766465399094,1.8565377690401705,78.44,20150513,2,78.53,203,77.65,1.27,77.72,77.46,21512309
2015-05-14,1.9588068860727734,1.97694073241921,81.37,20150514,3,81.845,204,78.67,3.74,78.94,78.44,49437996
2015-05-15,2.0388921084961464,2.0294673642087715,80.42,20150515,4,81.52,205,80.18,-1.17,81.42,81.37,27069884
2015-05-18,1.9753998150321355,1.9875879659131155,80.88,20150518,0,81.38,206,80.23,0.57,80.33,80.42,21613674
2015-05-19,1.9250141139584112,1.953417110393443,80.63,20150519,1,81.69,207,80.55,-0.31,81.25,80.88,17955389
2015-05-20,1.9046559629613817,1.9384924860889934,80.55,20150520,2,81.1,208,79.46,-0.1,80.49,80.63,23056899
2015-05-21,1.8286091084641405,1.886183320084756,80.48,20150521,3,80.92,209,80.08,-0.09,80.19,80.55,13402749
2015-05-22,1.7737084578595592,1.8468412572235773,80.54,20150522,4,81.31,210,80.25,0.07,80.35,80.48,19567937
2015-05-26,1.7555864251553046,1.8312773878319784,79.335,20150526,1,80.6,211,79.08,-1.5,80.43,80.54,16321339
2015-05-27,1.7180445376442106,1.8026451312685505,80.55,20150527,2,80.66,212,79.43,1.53,79.6,79.335,14160865
2015-05-28,1.719612784955339,1.7996620297795725,80.145,20150528,3,81.075,213,80.0,-0.5,80.25,80.55,11982008
2015-05-29,1.7160690146013864,1.7934876474091168,79.19,20150529,4,80.07,214,78.88,-1.19,79.95,80.145,16134580
2015-06-01,1.716349799272716,1.7899882356277304,80.29,20150601,0,80.38,215,78.66,1.39,79.3,79.19,18119012
2015-06-02,1.7480390993246646,1.807607843454981,80.445,20150602,1,81.35,216,79.56,0.19,79.76,80.29,18923300
2015-06-03,1.7831791636586167,1.8281979461476008,82.44,20150603,2,82.53,217,81.25,2.48,81.35,80.445,31774993
2015-06-04,1.834737794825859,1.860426615378668,82.05,20150604,3,82.95,218,81.51,-0.47,82.14,82.44,20863877
2015-06-05,1.7715422380525825,1.8170729670273023,82.14,20150605,4,82.46,219,81.51,0.11,81.87,82.05,16143093
2015-06-08,1.7821463639059696,1.8219742543117166,80.67,20150608,0,82.0,220,80.13,-1.79,81.85,82.14,16915471
2015-06-09,1.8562787664841152,1.8694992898206826,80.67,20150609,1,81.19,221,79.32,0.0,80.6,80.67,16497538
2015-06-10,1.8615445688781063,1.8723802760196975,82.16,20150610,2,82.6,222,80.81,1.85,80.83,80.67,21531208
2015-06-11,1.8878628139582418,1.8894097866854263,81.83,20150611,3,82.9,223,81.36,-0.4,82.31,82.16,18656811
2015-06-12,1.8215868986755097,1.8451521777956439,81.53,20150612,4,82.09,224,81.2,-0.37,81.36,81.83,11417882
2015-06-15,1.8171878344844021,1.8410973121863279,80.71,20150615,0,80.93,225,80.07,-1.01,80.55,81.53,18805087
2015-06-16,1.7645315605926588,1.804854583034598,81.06,20150616,1,81.51,226,80.45,0.43,80.82,80.71,13693666
2015-06-17,1.7463507348360408,1.7908138886043792,81.79,20150617,2,82.22,227,81.34,0.9,81.76,81.06,18350287
2015-06-18,1.7737542537763231,1.8069656081946466,82.905,20150618,3,83.19,228,81.57,1.36,81.64,81.79,26782573
2015-06-19,1.7320575213637284,1.777586293518711,82.51,20150619,4,82.98,229,82.12,-0.48,82.88,82.905,23353194
2015-06-22,1.7558391269806048,1.7912726604940103,84.74,20150622,0,84.97,230,83.31,2.7,83.41,82.51,29383079
2015-06-23,2.0204220464819898,1.9659739623752477,87.88,20150623,1,87.97,231,84.76,3.71,84.96,84.74,50667853
2015-06-24,2.198249043161848,2.087118059404998,88.86,20150624,2,89.25,232,87.45,1.12,87.66,87.88,41370227
2015-06-25,2.1530169686502885,2.062255294671427,87.98,20150625,3,89.4,233,87.835,-0.99,89.26,88.86,27301967
2015-06-26,2.144372899460982,2.06081456635374,88.01,20150626,4,88.34,234,86.828,0.03,88.12,87.98,38214647
2015-06-29,2.151917692356626,2.0698233965273714,85.8,20150629,0,87.5,235,85.73,-2.51,86.61,88.01,35957872
2015-06-30,2.1724950000454393,2.0874508538355925,85.765,20150630,1,86.7,236,85.57,-0.04,86.6,85.8,23233183
2015-07-01,2.1708882143279085,2.0904293846053266,86.91,20150701,2,87.95,237,86.49,1.34,86.79,85.765,25260045
2015-07-02,2.1354676275902005,2.070647032957454,87.285,20150702,3,87.44,238,86.34,0.43,87.4,86.91,16908781
2015-07-06,2.111148511333758,2.0575209837690034,87.55,20150706,0,88.185,239,86.39,0.3,86.49,87.285,24635915
2015-07-07,2.1474950462384887,2.0843056988276216,87.22,20150707,1,87.85,240,85.23,-0.38,87.8,87.55,33059921
2015-07-08,2.144459685792883,2.0852911417405924,85.65,20150708,2,86.75,241,85.445,-1.8,86.29,87.22,24399340
2015-07-09,2.1305697082362474,2.078848706419611,85.88,20150709,3,87.6,242,85.65,0.27,86.73,85.65,23307402
2015-07-10,2.161957586219372,2.1022368632567723,87.95,20150710,4,88.22,243,86.77,2.41,87.35,85.88,23245873
2015-07-14,2.358960615775131,2.236416060244545,89.68,20150714,1,90.8,244,89.65,-0.47,90.46,90.1,26627849
2015-07-15,2.3026062860769065,2.204681962137662,89.76,20150715,2,90.99,245,89.42,0.09,90.0,89.68,30886601
2015-07-16,2.2224201227856986,2.155887582988249,90.85,20150716,3,90.86,246,89.77,1.21,90.28,89.76,21804086
2015-07-17,2.465818685443863,2.3213215076078564,94.97,20150717,4,95.39,247,92.54,4.53,92.55,90.85,54001635
2015-07-20,2.8432602079121585,2.5798300072455773,97.91,20150720,0,98.6,248,95.36,3.1,95.85,94.97,54860541
2015-07-21,2.9451701930612897,2.6603142926148355,98.39,20150721,1,99.24,249,97.14,0.49,98.95,97.91,39453332
2015-07-22,2.876943750699769,2.628394564395081,97.04,20150722,2,97.58,250,95.92,-1.37,96.74,98.39,28299518
2015-07-23,2.927162054221214,2.673709108947696,95.44,20150723,3,97.45,251,94.81,-1.65,96.96,97.04,29418833
2015-07-24,2.852364764633985,2.635913437093044,96.95,20150724,4,97.76,252,95.88,1.58,97.35,95.44,33444930
2015-07-27,2.847195852874415,2.6427747019933756,94.17,20150727,0,96.61,253,93.83,-2.87,96.58,96.95,38585381
2015-07-28,2.9038247205262424,2.690261620946072,95.29,20150728,1,95.56,254,93.31,1.19,94.84,94.17,35235993
2015-07-29,2.9185515262029393,2.7102491628057828,96.99,20150729,2,97.28,255,94.74,1.78,96.32,95.29,64648320
2015-07-30,2.9965121314741583,2.7721420598150313,95.21,20150730,3,95.81,256,91.8,-1.84,94.91,96.99,86211323
2015-07-31,2.999618407797432,2.784897199823839,94.01,20150731,4,96.33,257,93.95,-1.26,94.95,95.21,46509045
2015-08-03,2.9575028072404725,2.7670449522131797,94.14,20150803,0,95.08,258,92.8,0.14,93.53,94.01,29343117
2015-08-04,2.8462526067232963,2.701947573536362,94.06,20150804,1,94.73,259,93.33,-0.09,93.79,94.14,20136036
2015-08-05,2.8536631348144894,2.7137595938441543,96.44,20150805,2,97.09,260,95.18,2.53,95.25,94.06,29813174
2015-08-06,2.984115768042025,2.8073900893753847,95.12,20150806,3,98.74,261,94.42,-1.37,97.18,96.44,42271318
2015-08-07,2.973107498896166,2.8084667517860806,94.3,20150807,4,95.4,262,93.61,-0.86,95.38,95.12,23199145
2015-08-10,2.9228855346892977,2.782825477891506,94.15,20150810,0,95.9,263,93.63,-0.16,95.68,94.3,21624153
2015-08-11,2.846965139354348,2.73888140751572,93.62,20150811,1,94.76,264,92.9,-0.56,93.73,94.15,22491031
2015-08-12,2.8757533436861804,2.7632203881102093,94.19,20150812,2,94.44,265,91.19,0.61,92.7,93.62,27120375
2015-08-13,2.7689138191371683,2.6973527505811523,93.43,20150813,3,94.73,266,93.35,-0.81,94.05,94.19,17451768
2015-08-14,2.6789914034845137,2.6408121434106215,94.42,20150814,4,94.72,267,93.21,1.06,93.54,93.43,15929656
2015-08-17,2.5640634460927623,2.5660115651529725,93.93,20150817,0,94.46,268,93.39,-0.52,94.42,94.42,18313531
2015-08-18,2.51020177137185,2.530011014431402,95.17,20150818,1,95.85,269,94.04,1.32,94.08,93.93,22278848
2015-08-19,2.4859016448452884,2.512867632791811,95.31,20150819,2,96.1,270,94.16,0.15,94.63,95.17,23251271
2015-08-20,2.644765813070625,2.617492983611249,90.56,20150820,3,94.77,271,90.46,-4.98,93.54,95.31,44598224
2015-08-21,3.148711112137009,2.954755222486904,86.06,20150821,4,89.18,272,85.61,-4.97,87.52,90.56,62778680
2015-08-24,4.24951746127008,3.697862116654194,82.09,20150824,0,87.14,273,72.0,-4.61,77.03,86.06,83710727
2015-08-25,4.279551928322217,3.7441543968135185,83.0,20150825,1,87.67,274,83.0,1.11,86.95,82.09,52021230
2015-08-26,4.357441076299201,3.821575616012874,87.19,20150826,2,87.46,275,83.26,5.05,85.95,83.0,45124302
2015-08-27,4.550480999420687,3.975786300964642,89.73,20150827,3,90.06,276,87.19,2.91,89.1,87.19,42431375
2015-08-28,4.531875213747781,3.990748858061564,91.01,20150828,4,91.48,277,89.79,1.43,89.88,89.73,33215885
2015-08-31,4.3624555556229385,3.9035703410110134,89.43,20150831,0,91.05,278,88.89,-1.74,90.6,91.01,32850666
2015-09-01,4.372994444507015,3.9324479438200126,87.23,20150901,1,89.39,279,86.5,-2.46,86.85,89.43,36097370
2015-09-02,4.222066269899371,3.8528075655428697,89.89,20150902,2,89.89,280,87.63,3.05,88.81,87.23,27190527
2015-09-03,4.105490107763701,3.7926738719455892,88.15,20150903,3,89.82,281,87.73,-1.94,89.76,89.89,27048198
2015-09-04,4.04009795720915,3.7639751161386563,88.26,20150904,4,88.39,282,86.7,0.12,87.2,88.15,27328667
2015-09-08,3.9008052459799245,3.684262015370148,89.53,20150908,1,90.24,283,88.83,1.44,89.69,88.26,27012543
2015-09-09,3.8878905855527868,3.685963824162046,90.44,20150909,2,91.98,284,90.17,1.02,90.78,89.53,32551123
2015-09-10,3.790898400870445,3.630917927773377,91.98,20150910,3,92.06,285,89.63,1.7,90.07,90.44,26437398
2015-09-11,3.6372628008082706,3.536112312165121,92.05,20150911,4,92.08,286,91.13,0.08,91.68,91.98,21185049
2015-09-14,3.450315457893395,3.416297440157259,92.31,20150914,0,92.62,287,91.6,0.28,92.31,92.05,20127871
2015-09-15,3.308150068043866,3.3231404191973892,92.9,20150915,1,93.25,288,91.79,0.64,92.37,92.31,18859351
2015-09-16,3.163996491755018,3.226324208759418,93.45,20150916,2,93.6,289,92.63,0.59,92.9,92.9,16321193
2015-09-17,3.1244253137725164,3.196975436913731,94.34,20150917,3,95.51,290,92.9,0.95,93.37,93.45,27841803
2015-09-18,3.054109219931622,3.146643273251173,94.4,20150918,4,95.19,291,93.05,0.06,93.2,94.34,62299984
2015-09-21,2.9895299899365058,3.0991840697630213,95.55,20150921,0,96.49,292,94.52,1.22,94.62,94.4,28789973
2015-09-22,2.9731349906553275,3.083032447393354,92.96,20150922,1,94.68,293,91.92,-2.71,93.77,95.55,36888893
2015-09-23,2.95719677703709,3.0671737594222424,93.97,20150923,2,94.32,294,92.8,1.09,93.4,92.96,21701427
2015-09-24,2.926325578677298,3.0413559613545167,94.41,20150924,3,94.765,295,92.24,0.47,93.06,93.97,29105964
2015-09-25,2.988016608771776,3.077005677480492,92.77,20150925,4,95.85,296,92.06,-1.74,95.79,94.41,28961622
2015-09-28,3.2195868510023624,3.227148264267135,89.21,20150928,0,92.29,297,88.18,-3.84,92.08,92.77,41199870
2015-09-29,3.493187790216479,3.409188823111557,86.67,20150929,1,90.06,298,85.72,-2.85,89.1,89.21,42281838
2015-09-30,3.3872458052010157,3.342560783915768,89.9,20150930,2,90.02,299,88.01,3.73,88.44,86.67,36169146
2015-10-01,3.4510139619723716,3.3872007465864455,90.95,20151001,3,90.95,300,88.36,1.17,90.05,89.9,29283652
2015-10-02,3.478084393260059,3.408286425320424,92.07,20151002,4,92.2,301,88.37,1.23,88.9,90.95,37881652
2015-10-05,3.46679265088434,3.404082309828975,94.01,20151005,0,94.27,302,92.66,2.11,92.94,92.07,27292517
2015-10-06,3.3691646043926022,3.341983152218072,92.8,20151006,1,94.17,303,92.34,-1.29,94.08,94.01,22488275
2015-10-07,3.3170814183645594,3.30855538306483,92.4,20151007,2,93.66,304,91.37,-0.43,93.11,92.8,24129277
2015-10-08,3.276575602767091,3.2819575076807905,92.47,20151008,3,93.22,305,90.47,0.08,91.89,92.4,27290523
2015-10-09,3.1497487739980126,3.1971500073150385,93.24,20151009,4,93.74,306,92.239,0.83,92.9,92.47,20012911
2015-10-12,3.076909575855297,3.146333340300036,94.26,20151012,0,94.6,307,92.67,1.09,93.32,93.24,18449562
2015-10-13,3.0092731775799195,3.097936514571463,94.12,20151013,1,95.37,308,93.55,-0.15,93.66,94.26,19480347
2015-10-14,2.9078965220384974,3.026130013877584,94.07,20151014,2,95.2,309,93.61,-0.05,94.08,94.12,19253351
2015-10-15,2.8559039133214617,2.9858381084548418,95.96,20151015,3,96.3,310,94.9,2.01,94.99,94.07,27557516
2015-10-16,2.903339348084215,3.011274389004612,97.54,20151016,4,97.59,311,95.35,1.65,96.18,95.96,25412856
2015-10-19,2.8823865375067714,2.992166084766297,98.47,20151019,0,98.57,312,96.92,0.95,97.18,97.54,23729924
2015-10-20,2.892930356256288,2.993967699777426,97.0,20151020,1,99.59,313,96.56,-1.49,98.73,98.47,30881777
2015-10-21,2.829149616523696,2.9466359045499293,97.11,20151021,2,98.18,314,96.47,0.11,97.37,97.0,22003730
2015-10-22,2.8220675010577176,2.936319909095171,99.67,20151022,3,99.73,315,97.55,2.64,97.79,97.11,26392075
2015-10-23,3.030491250982166,3.0698284848525437,102.19,20151023,4,102.85,316,100.16,2.53,101.91,99.67,42809661
2015-10-26,3.1097418759120115,3.120789033192899,103.77,20151026,0,103.81,317,101.55,1.55,102.2,102.19,25961212
2015-10-27,3.024046027632582,3.063132412564666,103.7,20151027,1,104.1,318,102.4,-0.07,102.94,103.77,23795472
2015-10-28,2.919471311373112,2.9915546786330154,104.2,20151028,2,104.48,319,102.92,0.48,103.9,103.7,24081515
2015-10-29,2.8252233605607477,2.9252901701266816,104.88,20151029,3,105.12,320,103.52,0.65,103.96,104.2,20316691
2015-10-30,2.8427074062349793,2.932181114406363,101.97,20151030,4,104.72,321,101.65,-2.77,104.51,104.88,33487104
2015-11-02,2.9039425915039088,2.96874391848225,103.31,20151102,0,103.47,322,101.18,1.31,102.46,101.97,24003944
2015-11-03,2.8165181206822014,2.9073751604592863,102.58,20151103,1,103.65,323,102.4,-0.71,103.22,103.31,21242341
2015-11-04,2.7339096834906154,2.847976343294558,103.94,20151104,2,104.14,324,102.48,1.33,103.19,102.58,43469308
2015-11-05,3.1150589918127145,3.0966441364710082,108.76,20151105,3,110.65,325,107.95,4.64,108.8,103.94,63232861
2015-11-06,3.235411920968949,3.1777563204485793,107.095,20151106,4,108.74,326,105.91,-1.53,108.04,108.76,35084342
2015-11-09,3.2114539266140243,3.1645298289986474,106.49,20151109,0,108.25,327,105.86,-0.56,107.0,107.095,26383540
2015-11-10,3.189921503284452,3.1524093609510935,107.91,20151110,1,108.15,328,105.24,1.33,105.96,106.49,25031681
2015-11-11,3.2034985387641344,3.1632470104296133,109.01,20151111,2,109.87,329,107.11,1.02,108.27,107.91,25057099
2015-11-12,3.080391500280982,3.083092390885346,108.02,20151112,3,109.39,330,108.0,-0.91,108.48,109.01,20924674
2015-11-13,3.230363535975198,3.1829451341765207,103.95,20151113,4,108.25,331,103.83,-3.77,107.71,108.02,30278403
2015-11-16,3.538908997691255,3.3909001277871624,104.04,20151116,0,104.17,332,100.47,0.09,103.32,103.95,49309167
2015-11-17,3.4468440692847366,3.336571550273488,105.13,20151117,1,106.2,333,104.14,1.05,104.62,104.04,26807230
2015-11-18,3.4749266357643975,3.3605443335937975,107.77,20151118,2,107.88,334,105.39,2.51,105.8,105.13,23836526
2015-11-19,3.412431876066941,3.3243279367559984,106.26,20151119,3,107.73,335,105.95,-1.4,107.36,107.77,25520599
2015-11-20,3.2579724563478734,3.225550415958094,107.32,20151120,4,107.87,336,106.62,1.0,106.84,106.26,22129648
2015-11-23,3.1244029951801684,3.138048015198185,106.95,20151123,0,107.468,337,106.08,-0.34,107.19,107.32,19897220
2015-11-24,3.1105170669530127,3.128140966855414,105.74,20151124,1,106.49,338,104.39,-1.13,106.0,106.95,23577293
2015-11-25,3.0204801335992264,3.067277111290871,105.41,20151125,2,106.6,339,105.1,-0.31,106.33,105.74,15150785
2015-11-27,2.8833029811992814,2.9735972488484483,105.45,20151127,4,105.96,340,104.86,0.04,105.78,105.41,5913066
2015-11-30,2.845209911113618,2.943902141760427,104.24,20151130,0,106.1,341,103.75,-1.15,105.84,105.45,20383179
2015-12-01,2.831266346034074,2.9299068016765974,107.12,20151201,1,107.15,342,104.5,2.76,104.83,104.24,22781868
2015-12-02,2.891890178460212,2.9656255254062835,106.07,20151202,2,107.92,343,105.79,-0.98,107.0,107.12,24429063
2015-12-03,2.954612308570198,3.0039290718155085,104.38,20151203,3,106.85,344,103.35,-1.59,106.27,106.07,23236485
2015-12-04,3.002140000815184,3.033265782681437,106.18,20151204,4,107.73,345,104.11,1.72,104.81,104.38,21224721
2015-12-07,2.9627014293283858,3.0054912216013685,105.61,20151207,0,106.83,346,104.66,-0.54,106.48,106.18,15474890
2015-12-08,2.9625084700906434,3.003324972953684,106.49,20151208,1,106.91,347,103.95,0.83,104.0,105.61,20401791
2015-12-09,2.9573292936555973,2.997928545670175,104.6,20151209,2,106.44,348,103.55,-1.77,106.18,106.49,23517268
2015-12-10,2.89466291553734,2.954217662543024,105.42,20151210,3,106.4,349,104.41,0.78,105.05,104.6,17454312
2015-12-11,2.880044135856101,2.9416358690885938,102.12,20151211,4,104.34,350,101.91,-3.13,104.15,105.42,26427727
2015-12-14,2.9571838404378084,2.990129399131994,104.66,20151214,0,104.74,351,101.46,2.49,102.285,102.12,24813496
2015-12-15,3.0088135661208213,3.0229803801257082,104.55,20151215,1,105.8,352,104.28,-0.11,105.3,104.66,21764331
2015-12-16,3.001041168540763,3.017124171548294,106.79,20151216,2,107.09,353,104.19,2.14,105.37,104.55,22680547
2015-12-17,3.0152525136449944,3.025832544331709,106.22,20151217,3,107.75,354,106.13,-0.53,107.49,106.79,21675686
2015-12-18,3.001305905527495,3.016030994601628,104.04,20151218,4,106.59,355,103.97,-2.05,106.08,106.22,35994199
2015-12-21,2.9740697694183886,2.9971723758110747,104.77,20151221,0,105.15,356,103.6,0.7,104.91,104.04,16138786
2015-12-22,2.8773505001742175,2.93159273886769,105.51,20151222,1,105.66,357,104.81,0.71,105.22,104.77,14597122
2015-12-23,2.8325397501617737,2.899135941778752,104.63,20151223,2,106.11,358,103.86,-0.83,105.89,105.51,19599673
2015-12-24,2.702358339435933,2.8091770874083357,105.02,20151224,3,105.32,359,104.5,0.37,104.74,104.63,6512134
2015-12-28,2.6129041723333666,2.7444543689603202,105.93,20151228,0,105.98,360,104.53,0.87,105.02,105.02,13069733
2015-12-29,2.6205538743095547,2.743289875200305,107.26,20151229,1,107.74,361,106.25,1.26,106.42,105.93,17179901
2015-12-30,2.5276571690017287,2.675514166857433,106.22,20151230,2,107.25,362,106.06,-0.97,107.0,107.26,13115007
2015-12-31,2.5356816569301768,2.673823016054698,104.66,20151231,3,106.17,363,104.62,-1.47,106.0,106.22,18391064
2016-01-04,2.8167043957208784,2.854593348623522,102.22,20160104,0,102.24,364,99.75,-2.33,101.95,104.66,37912403
2016-01-05,2.8294397960265294,2.861279379641449,102.73,20160105,1,103.71,365,101.665,0.5,102.89,102.22,23258238
2016-01-06,2.832336953453205,2.86169464727757,102.97,20160106,2,103.77,366,100.9,0.23,101.13,102.73,25096183
2016-01-07,3.017884313920834,2.9839949021691146,97.92,20160107,3,101.43,367,97.3,-4.9,100.5,102.97,45172906
2016-01-08,3.2266068629264884,3.124757049684871,97.33,20160108,4,100.5,368,97.03,-0.6,99.88,97.92,35402298
2016-01-11,3.2254206584317386,3.1288162377951148,97.51,20160111,0,98.6,369,95.39,0.18,97.91,97.33,29932385
2016-01-12,3.1828906114008997,3.1050630836143944,99.37,20160112,1,99.96,370,97.55,1.91,99.0,97.51,28395390
2016-01-13,3.33911271058655,3.2129172224899,95.44,20160113,2,100.58,371,95.21,-3.95,100.58,99.37,33410553
2016-01-14,3.5948903741160825,3.389444973799905,98.37,20160114,3,98.87,372,92.45,3.07,95.85,95.44,48629891
2016-01-15,3.5352553473935053,3.359471403618957,94.55,20160115,4,96.36,373,93.6,-3.88,93.78,98.37,1493230
2016-01-19,3.600594251151112,3.411401336779959,95.26,20160119,1,97.42,374,93.92,0.75,96.53,94.55,30998256
2016-01-20,3.745551804640318,3.5170488921713896,94.35,20160120,2,95.0,375,89.37,-0.96,92.83,95.26,59051429
2016-01-21,3.718726675737437,3.5100465639727516,94.16,20160121,3,95.99,376,92.62,-0.2,94.91,94.35,30518939
2016-01-22,3.7188176274704774,3.5200443466407156,97.94,20160122,4,98.07,377,95.49,4.01,96.41,94.16,30495387
2016-01-25,3.8331877969368726,3.605756520610206,97.01,20160125,0,99.48,378,96.93,-0.95,98.72,97.94,32482015
2016-01-26,3.7222458114413817,3.542625257724006,97.34,20160126,1,97.88,379,95.66,0.34,97.76,97.01,26877080
2016-01-27,3.714942539195568,3.546309769260957,94.45,20160127,2,97.85,380,94.23,-2.97,97.79,97.34,58699359
2016-01-28,4.378160929253027,3.996485494534245,109.11,20160128,3,110.34,381,104.81,15.52,107.2,94.45,107475327
2016-01-29,5.3790065771635245,4.6818909471754715,112.21,20160129,4,112.84,382,108.84,2.84,108.99,109.11,62739548
2016-02-01,5.4669346787947015,4.7737056639766395,115.09,20160201,0,115.72,383,112.01,2.57,112.27,112.21,46132726
2016-02-02,5.460725058880795,4.8025768228348955,114.24,20160202,1,117.59,384,113.91,-0.74,114.8,115.09,59778571
2016-02-03,5.469958983246452,4.840073164604663,112.69,20160203,2,115.34,385,109.75,-1.36,115.27,114.24,56919324
2016-02-04,5.435676198728848,4.847212537718725,110.49,20160204,3,111.94,386,109.25,-1.95,111.8,112.69,38890199
2016-02-05,5.726699327391073,5.069250035922595,104.069,20160205,4,109.58,387,103.18,-5.81,109.51,110.49,76894741
2016-02-08,6.248363661148853,5.448333367545328,99.75,20160208,0,102.68,388,97.46,-4.15,100.41,104.069,71229746
2016-02-09,6.319837685352508,5.534079397662218,99.54,20160209,1,102.4,389,96.82,-0.21,97.14,99.75,62709018
2016-02-10,6.118420707827329,5.437218473964017,101.0,20160210,2,103.25,390,100.24,1.47,101.55,99.54,45179370
2016-02-11,6.126390657268233,5.474969975203826,101.91,20160211,3,105.11,391,98.88,0.9,99.6,101.0,43670634
2016-02-12,5.920219896034788,5.368542833527453,102.01,20160212,4,104.24,392,101.09,0.1,103.74,101.91,36176760
2016-02-16,5.760918474889446,5.288612222407099,101.61,20160216,1,103.93,393,100.24,-0.39,103.8,102.01,45687224
2016-02-17,5.729424298111629,5.290106878482951,105.2,20160217,2,105.72,394,100.4,3.53,101.94,101.61,44073369
2016-02-18,5.633751133960798,5.24724464617424,103.47,20160218,3,106.0,395,103.03,-1.64,105.8,105.2,29593508
2016-02-19,5.455626052963598,5.146899663023085,104.57,20160219,4,105.02,396,102.06,1.06,102.55,103.47,32387595
2016-02-22,5.4073670491804835,5.129428250498176,107.16,20160222,0,108.25,397,105.34,2.48,105.49,104.57,35676060
2016-02-23,5.228269402810449,5.023265000474454,105.46,20160223,1,107.47,398,105.12,-1.59,106.85,107.16,25319315
2016-02-24,5.170535874038274,4.994538095689956,106.88,20160224,2,106.95,399,102.74,1.35,104.21,105.46,34412437
2016-02-25,4.9876404544641115,4.880988662561863,108.07,20160225,3,108.07,400,105.61,1.11,107.11,106.88,29906278
2016-02-26,4.814951850573818,4.770941583392251,107.92,20160226,4,109.45,401,107.16,-0.14,108.7,108.07,26686193
2016-02-29,4.625312432675689,4.646611031802143,106.92,20160229,0,108.91,402,106.75,-0.93,107.6,107.92,32778992
2016-03-01,4.4535044017702825,4.531058125525851,109.82,20160301,1,109.82,403,107.6,2.71,107.83,106.92,26817309
2016-03-02,4.3946826587866905,4.488150595738905,109.95,20160302,2,110.55,404,108.77,0.12,109.68,109.82,25670170
2016-03-03,4.206491040301926,4.358238662608481,109.58,20160303,3,110.3,405,108.54,-0.34,110.25,109.95,21353092
2016-03-04,4.057455965994644,4.251655869150934,108.39,20160304,4,110.05,406,107.93,-1.09,110.05,109.58,24938858
2016-03-07,4.11478053985217,4.2806246372866035,105.73,20160307,0,108.07,407,104.72,-2.45,108.07,108.39,31534055
2016-03-08,4.105867644148443,4.266785368844384,105.93,20160308,1,107.37,408,104.4,0.19,104.78,105.73,25616963
2016-03-09,3.956877098137841,4.159795589375604,107.51,20160309,2,107.51,409,105.49,1.49,106.7,105.93,20493305
2016-03-10,3.8806715911279954,4.099329132738671,107.32,20160310,3,108.66,410,105.77,-0.18,107.91,107.51,24854284
2016-03-11,3.739909334618853,3.9950753645130197,109.41,20160311,4,109.42,411,107.92,1.95,108.48,107.32,20697553
2016-03-14,3.6870586678603634,3.947690823345733,109.88,20160314,0,110.32,412,108.79,0.43,109.28,109.41,17249365
2016-03-15,3.565840191584623,3.8544674508054597,110.67,20160315,1,110.83,413,108.84,0.72,109.11,109.88,17618460
2016-03-16,3.4982801779000074,3.7956832864813905,112.18,20160316,2,112.5,414,110.1,1.36,110.49,110.67,24744778
2016-03-17,3.392688736621435,3.711126939506086,111.02,20160317,3,112.69,415,110.73,-1.03,112.15,112.18,24241247
2016-03-18,3.3039252554341902,3.636787561434368,111.45,20160318,4,112.42,416,110.27,0.39,111.56,111.02,36256877
2016-03-21,3.1643591657603203,3.5278929156517798,111.85,20160321,0,112.37,417,111.03,0.36,111.66,111.45,18447974
2016-03-22,3.060476368206011,3.441326586335028,112.25,20160322,1,112.88,418,111.17,0.36,111.36,111.85,19001076
2016-03-23,2.937585199048439,3.34126341555717,112.54,20160323,2,113.19,419,112.0,0.26,112.01,112.25,18561974
2016-03-24,2.8284719705449786,3.2492984910068285,113.05,20160324,3,113.09,420,111.68,0.45,112.13,112.54,17839119
2016-03-28,2.7727954012203364,3.1921414200065032,113.69,20160328,0,114.589,421,112.95,0.57,113.32,113.05,21351751
2016-03-29,2.8083100154188836,3.1958489714347653,116.14,20160329,1,116.32,422,113.64,2.15,113.83,113.69,29825340
2016-03-30,2.843430728603249,3.200808544223586,114.7,20160330,2,116.99,423,114.355,-1.24,116.73,116.14,33235184
2016-03-31,2.809757105131588,3.1613414706891296,114.1,20160331,3,115.01,424,113.768,-0.52,114.7,114.7,21207526
2016-04-01,2.8104887404793324,3.1450871149420285,116.06,20160401,4,116.17,425,113.35,1.72,113.75,114.1,24760504
2016-04-04,2.8197395447308082,3.135321061849551,112.55,20160404,0,114.55,426,111.61,-3.02,114.07,116.06,48487913
2016-04-05,2.915472434392893,3.1841152969995723,112.22,20160405,1,113.32,427,111.9,-0.29,112.11,112.55,22962365
2016-04-06,2.8065101176505434,3.098681235237688,113.71,20160406,2,113.81,428,112.42,1.33,112.47,112.22,20814640
2016-04-07,2.7967593949612186,3.0782678430835126,113.64,20160407,3,114.89,429,113.066,-0.06,113.79,113.71,20714537
2016-04-08,2.913419438178274,3.1426360410319165,110.63,20160408,4,114.33,430,109.9,-2.65,114.25,113.64,48497808
2016-04-11,3.0531751925941117,3.2248914676494445,108.99,20160411,0,110.91,431,108.77,-1.48,110.7,110.63,39762304
2016-04-12,2.9900912502659613,3.1746585406185184,110.61,20160412,1,111.16,432,108.99,1.49,109.34,108.99,26248081
2016-04-13,3.214370446675536,3.3153890863033513,110.51,20160413,2,112.65,433,106.52,-0.09,112.23,110.61,88227393
2016-04-14,3.1119154147701407,3.242275320288906,110.84,20160414,3,112.04,434,110.26,0.3,110.62,110.51,28473322
2016-04-15,3.0160643137151304,3.1721669717037195,109.64,20160415,4,110.97,435,109.2,-1.08,110.79,110.84,20922803
2016-04-18,2.9177740055926216,3.099206639717828,110.45,20160418,0,110.81,436,109.2,0.74,109.74,109.64,21167199
2016-04-19,2.9443615766217204,3.1082920378265038,112.29,20160419,1,112.45,437,109.16,1.67,111.1,110.45,30210455
2016-04-20,2.9354786068630254,3.0945638455490507,112.42,20160420,2,113.27,438,111.56,0.12,112.43,112.29,21027901
2016-04-21,2.8508015635156667,3.0305369957610004,113.44,20160421,3,114.04,439,112.31,0.91,112.55,112.42,20875230
2016-04-22,2.890744308978833,3.048606662629524,110.56,20160422,4,111.75,440,109.01,-2.54,111.21,113.44,38458201
2016-04-25,2.9964054297660594,3.111530154885261,110.1,20160425,0,110.67,441,109.07,-0.42,109.87,110.56,21017895
2016-04-26,2.954519327639912,3.078123957033582,108.76,20160426,1,110.5,442,108.15,-1.22,110.49,110.1,22521534
2016-04-27,3.0141965185227746,3.1120228162224586,108.89,20160427,2,108.94,443,106.31,0.12,107.94,108.76,52213107
2016-04-28,3.6581824814854333,3.5366883964023414,116.73,20160428,3,120.79,444,116.23,7.2,119.575,108.89,87110080
2016-04-29,4.036169447093617,3.7944651394308018,117.58,20160429,4,117.84,445,115.84,0.73,116.82,116.73,37140594
2016-05-02,3.902157343729788,3.7166334661245735,118.57,20160502,0,118.73,446,116.57,0.84,117.83,117.58,28095168
2016-05-03,3.704860390606232,3.5939366344043555,117.43,20160503,1,118.16,447,117.02,-0.96,117.52,118.57,24117463
2016-05-04,3.5830846484200722,3.5180348899089102,118.06,20160504,2,118.3,448,116.57,0.54,116.61,117.43,23448440
2016-05-05,3.45072145924721,3.4328903713418195,117.81,20160505,3,118.98,449,117.25,-0.21,118.04,118.06,22056749
2016-05-06,3.3847413550152665,3.3897527346112564,119.49,20160506,4,119.637,450,117.11,1.43,117.16,117.81,26395568
2016-05-09,3.31940268679989,3.3459549853440533,119.24,20160509,0,120.28,451,118.9,-0.21,119.54,119.49,21138059
2016-05-10,3.4894453520284694,3.4580523669943366,120.5,20160510,1,120.5,452,114.8,1.06,119.62,119.24,23220046
2016-05-11,3.371627826883579,3.381002254280321,119.52,20160511,2,121.08,453,119.42,-0.81,120.41,120.5,22038396
2016-05-12,3.2693686963918944,3.3123830993145913,120.28,20160512,3,120.84,454,118.9,0.64,119.98,119.52,22035465
2016-05-13,3.115842360935331,3.207983904109135,119.81,20160513,4,120.64,455,119.68,-0.39,120.38,120.28,18124286
2016-05-16,3.102567906582808,3.194746575342034,118.67,20160516,0,119.61,456,117.35,-0.95,119.38,119.81,31247834
2016-05-17,3.067384484684036,3.1669015003257464,117.35,20160517,1,119.01,457,117.2,-1.11,118.82,118.67,21328648
2016-05-18,2.986857021492319,3.1084776193578536,117.65,20160518,2,118.27,458,116.73,0.26,116.8,117.35,21642299
2016-05-19,2.888510091385725,3.0371215422455746,116.81,20160519,3,117.49,459,115.88,-0.71,117.05,117.65,20544109
2016-05-20,2.756473656286744,2.9420205164243565,117.35,20160520,4,117.99,460,116.95,0.46,116.96,116.81,18944831
2016-05-23,2.678154109409119,2.880971920404149,115.97,20160523,0,117.6,461,115.94,-1.18,117.42,117.35,20441004
2016-05-24,2.6018573873084674,2.8204494480039517,117.7,20160524,1,117.73,462,116.12,1.49,116.24,115.97,20183627
2016-05-25,2.6085104310721485,2.8144756647656686,117.89,20160525,2,118.665,463,117.38,0.16,118.13,117.7,20035494
2016-05-26,2.5693311145669955,2.77854825215778,119.47,20160526,3,119.76,464,117.92,1.34,118.24,117.89,18481340
2016-05-27,2.5258074635264953,2.73956976395979,119.38,20160527,4,119.85,465,119.01,-0.08,119.56,119.47,13493563
2016-05-31,2.486821216131745,2.7033997751997996,118.81,20160531,1,120.1,466,118.12,-0.48,119.46,119.38,23547597
2016-06-01,2.4206197006937633,2.648952166856952,118.78,20160601,2,119.08,467,117.82,-0.03,118.5,118.81,15029494
2016-06-02,3.4891468649299227,3.3504306351018585,118.93,20160602,3,135.6,468,118.22,0.13,118.69,118.78,13228310
2016-06-03,3.3199220888634997,3.2442196524779607,118.47,20160603,4,118.98,469,117.86,-0.39,118.975,118.93,14135114
2016-06-06,3.159213368230393,3.1406853833123436,118.79,20160606,0,119.43,470,118.36,0.27,118.62,118.47,12744676
2016-06-07,3.049983841928222,3.068747984106994,117.76,20160607,1,119.3,471,117.67,-0.87,119.24,118.79,17103023
2016-06-08,2.9406992817904927,2.994998080101899,118.39,20160608,2,118.6,472,117.27,0.54,117.76,117.76,14494140
2016-06-09,2.799935047376887,2.8985696000970473,118.56,20160609,3,118.68,473,117.71,0.14,118.13,118.39,13859240
2016-06-10,2.7520825439928234,2.8619710477114735,116.62,20160610,4,118.11,474,116.26,-1.64,117.54,118.56,18510826
2016-06-13,2.9305052194219074,2.975686712106165,113.81,20160613,0,115.38,475,113.31,-2.41,114.99,116.62,1164639
2016-06-15,2.9033262751774864,2.9554159162915865,114.6,20160615,2,115.44,476,114.07,0.69,115.3,113.81,19819432
2016-06-16,2.807374398379095,2.8889675393253205,114.39,20160616,3,114.5,477,112.94,-0.18,113.87,114.6,19236255
2016-06-17,2.7525619413520164,2.848540513643162,113.02,20160617,4,114.43,478,112.56,-1.2,114.42,114.39,24644308
2016-06-20,2.6966646598268724,2.806705251088726,113.37,20160620,0,114.72,479,112.75,0.31,113.77,113.02,20785390
2016-06-21,2.660474326982096,2.777338334370215,114.38,20160621,1,115.21,480,113.97,0.89,114.12,113.37,19166269
2016-06-22,2.568297589340517,2.710322223209728,113.91,20160622,2,114.74,481,113.61,-0.41,114.65,114.38,14846329
2016-06-23,2.4955620472447655,2.6550687840092646,115.08,20160623,3,115.09,482,113.54,1.03,114.37,113.91,16176895
2016-06-24,2.5251647581558534,2.667208365723109,112.08,20160624,4,113.68,483,111.0,-2.61,111.01,115.08,40643130
2016-06-27,2.8340815611447208,2.866388919736294,108.97,20160627,0,111.57,484,108.23,-2.77,111.57,112.08,36409606
2016-06-29,2.786647163920098,2.8332275426059943,114.16,20160629,2,114.25,485,113.04,4.76,113.37,108.97,20968273
2016-06-30,3.031172366497234,2.9940262310533283,114.28,20160630,3,115.18,486,113.67,0.11,114.67,114.16,23192716
2016-07-01,2.908945768890288,2.914310696241265,114.19,20160701,4,115.13,487,113.81,-0.08,114.2,114.28,14980023
2016-07-05,2.794735356826696,2.837914948801205,114.0,20160705,1,114.11,488,112.97,-0.17,113.94,114.19,14207037
2016-07-06,2.8679685456247896,2.884680903620196,116.7,20160706,2,116.79,489,112.97,2.37,113.36,114.0,24337586
2016-07-07,2.8752565066515907,2.88874371773352,115.85,20160707,3,116.97,490,115.36,-0.73,116.63,116.7,16630201
2016-07-08,2.787738184747906,2.829755921650972,117.24,20160708,4,117.5,491,115.85,1.2,116.43,115.85,18142597
2016-07-11,2.792185457265913,2.8307199253818784,117.87,20160711,0,118.7,492,117.5,0.54,117.71,117.24,17711570
2016-07-12,2.6984579246040625,2.7663999289351224,117.93,20160712,1,118.72,493,117.57,0.05,118.63,117.87,15217700
2016-07-13,2.6285680728466296,2.7165713608905926,116.78,20160713,2,118.4,494,116.68,-0.98,118.39,117.93,16207662
2016-07-14,2.5286703533575854,2.6457822484672313,117.29,20160714,3,117.64,495,116.7,0.44,117.5,116.78,14579736
2016-07-15,2.4694796138320436,2.6007449985402205,116.86,20160715,4,118.28,496,116.58,-0.37,117.74,117.29,16645964
2016-07-18,2.487373927129755,2.606423808133543,119.37,20160718,0,119.61,497,116.89,2.15,117.32,116.86,20868367
2016-07-19,2.5947043609062006,2.6723083886986125,120.61,20160719,1,120.85,498,118.66,1.04,118.99,119.37,21541292
2016-07-20,2.611511192270043,2.6798175130462973,121.92,20160720,2,122.2,499,120.56,1.09,121.25,120.61,20046452
2016-07-21,2.557117535679325,2.640302393377426,120.61,20160721,3,122.1,500,120.25,-1.07,121.92,121.92,17801663
2016-07-22,2.5608948545593733,2.6388594222642148,121.0,20160722,4,121.01,501,119.31,0.32,119.9,120.61,18422410
2016-07-25,2.668688079233703,2.707008973584966,121.63,20160725,0,121.85,502,117.78,0.52,121.39,121.0,18487449
2016-07-26,2.542353216431296,2.6209609272237775,121.64,20160726,1,121.9,503,121.3,0.01,121.9,121.63,167615
