,close,high,low,p_change,open,pre_close,volume,date,date_week,key,atr21,atr14
2014-04-02,567.0,604.83,562.19,-48.89,599.99,1109.46,146697,20140402,2,994,43.19382642143502,55.47415009891591
2014-04-03,569.74,587.28,564.13,0.48,569.85,567.0,5087530,20140403,3,995,67.10507278231907,90.46385366327907
2014-04-04,543.14,577.77,543.0,-4.67,574.65,569.74,6377658,20140404,4,996,65.56530741173245,86.48572125875913
2014-04-07,538.15,548.48,527.15,-0.92,540.74,543.14,4389569,20140407,0,997,64.47124515403091,83.3503125974192
2014-04-08,554.9,555.0,541.61,3.11,542.6,538.15,3152406,20140408,1,998,62.03880490860086,78.35314741188927
2014-04-09,564.14,565.37,552.95,1.67,559.62,554.9,3324742,20140409,2,999,60.380766579619866,74.70077973961146
2014-04-10,540.95,565.0,539.9,-4.11,565.0,564.14,4027743,20140410,3,1000,58.700730075828446,71.15786690106779
2014-04-11,530.6,540.0,526.53,-1.91,532.55,540.95,3916171,20140411,4,1001,57.69640959602709,68.76159069384866
2014-04-14,532.52,544.1,529.56,0.36,538.25,530.6,2568020,20140414,0,1002,55.641342472406755,64.88861993000233
2014-04-15,536.44,538.45,518.46,0.74,536.82,532.52,3847453,20140415,1,1003,53.94365949753025,61.68157564928788
2014-04-16,556.54,557.0,540.0,3.75,543.0,536.44,4879889,20140416,2,1004,52.540628092885946,59.02432024576732
2014-04-17,536.1,549.5,531.15,-3.67,548.81,556.54,6795393,20140417,3,1005,50.912502945605674,56.11901165678394
2014-04-21,528.62,536.7,525.6,-1.4,536.1,536.1,2561214,20140421,0,1006,49.9614313767673,54.32051082415651
2014-04-22,534.81,537.23,527.51,1.17,528.64,528.62,2359421,20140422,1,1007,48.04517273977839,51.134760051002466
2014-04-23,526.94,533.87,526.25,-1.47,533.79,534.81,2051065,20140423,2,1008,46.12016451407466,48.026562904502285
2014-04-24,525.16,531.65,522.12,-0.34,530.07,526.94,1881965,20140424,3,1009,44.52825191816633,45.50252269703783
2014-04-25,516.18,524.7,515.42,-1.71,522.51,525.16,2097264,20140425,4,1010,42.95643039825366,43.07519964724942
2014-04-28,517.15,518.6,502.8,0.19,517.18,516.18,3326429,20140428,0,1011,41.97564799833681,41.59554252958875
2014-04-29,527.7,529.46,516.32,2.04,516.9,517.15,2692489,20140429,1,1012,40.609188569844584,39.57300377747527
2014-04-30,526.66,528.0,522.52,-0.2,527.6,527.7,1746904,20140430,2,1013,39.19208435223294,37.521360650512754
2014-05-01,531.35,532.93,523.88,0.89,527.11,526.66,1900432,20140501,3,1014,37.75674700212661,35.48769203261899
2014-05-02,527.93,534.0,525.61,-0.64,533.76,531.35,1685042,20140502,4,1015,36.35833047821582,33.55214260171763
2014-05-05,527.81,528.9,521.32,-0.02,524.82,527.93,1021408,20140505,0,1016,35.10460045544363,31.871989558737795
2014-05-06,515.14,526.81,515.06,-2.4,525.23,527.81,1684381,20140506,1,1017,34.04580995756536,30.514704590256525
2014-05-07,509.96,516.68,503.3,-1.01,515.79,515.14,3216077,20140507,2,1018,33.59172376910986,30.08579711952391
2014-05-08,511.0,517.23,506.45,0.2,508.46,509.96,2016131,20140508,3,1019,32.505451208676064,28.706811610986488
2014-05-09,518.73,519.9,504.2,1.51,510.75,511.0,2432783,20140509,4,1020,31.705191627310537,27.777753638773167
2014-05-12,529.92,530.19,519.01,2.16,523.51,518.73,1908392,20140512,0,1021,31.10923012124813,27.164342664575088
2014-05-13,533.09,536.07,529.51,0.6,530.89,529.92,1648907,20140513,1,1022,30.45355249642679,26.462603902819726
2014-05-14,526.65,533.0,525.29,-1.21,533.0,533.09,1191863,20140514,2,1023,29.370526187073136,25.12313219547546
2014-05-15,519.98,525.87,517.42,-1.27,525.7,526.65,1703758,20140515,3,1024,28.718120178164895,24.44790846722722
2014-05-16,520.63,521.8,515.44,0.12,521.39,519.98,1481688,20140516,4,1025,27.88440016968085,23.502343576710985
2014-05-19,528.86,529.78,517.58,1.58,519.7,520.63,1276362,20140519,0,1026,27.137523971124615,22.695033321231623
2014-05-20,529.77,536.23,526.3,0.17,529.74,528.86,1780113,20140520,1,1027,26.588118067737728,22.188245226857937
2014-05-21,538.94,539.18,531.91,1.73,532.9,529.77,1193389,20140521,2,1028,25.813445778797835,21.34051342493951
2014-05-22,545.06,547.6,540.78,1.14,541.13,538.94,1611837,20140522,3,1029,25.43328169409318,21.089762466015262
2014-05-23,552.7,553.64,543.7,1.4,547.26,545.06,1929632,20140523,4,1030,24.9221730419935,20.63335086129988
2014-05-27,565.95,566.0,554.35,2.4,556.0,552.7,2100298,20140527,1,1031,24.732545754279528,20.655254371207036
2014-05-28,561.68,567.84,561.0,-0.75,564.57,565.95,1647717,20140528,2,1032,24.275757861218597,20.26130763040653
2014-05-29,560.08,564.0,558.71,-0.28,563.35,561.68,1350657,20140529,3,1033,23.464531296398665,19.331214228234636
2014-05-30,559.89,561.35,555.91,-0.03,560.8,560.08,1766794,20140530,4,1034,22.62193456799873,18.36255606907502
2014-06-02,553.93,560.9,545.73,-1.06,560.7,559.89,1434989,20140602,0,1035,22.267080540951167,18.13451634985537
2014-06-03,544.94,552.34,542.55,-1.62,550.99,553.93,1861921,20140603,1,1036,22.03245765804873,18.07776518200856
2014-06-04,544.66,548.61,538.75,-0.05,541.5,544.94,1812084,20140604,2,1037,21.706150150522596,17.87078195472223
2014-06-05,553.9,554.95,544.45,1.7,546.4,544.66,1684886,20140605,3,1038,21.172523952878663,17.344297529384928
2014-06-06,556.33,558.06,548.93,0.44,558.06,553.9,1732592,20140606,4,1039,20.802403764646346,17.062561991571716
2014-06-09,562.12,562.9,556.04,1.04,557.15,556.33,1463676,20140609,0,1040,20.240384537758423,16.48666470645945
2014-06-10,560.55,563.6,557.9,-0.28,560.51,562.12,1349444,20140610,1,1041,19.622747178817544,15.828331513140919
2014-06-11,558.84,559.88,555.02,-0.31,558.0,560.55,1097380,20140611,2,1042,19.02642588458814,15.204879262202283
2014-06-12,551.35,557.99,548.46,-1.34,557.3,558.84,1457104,20140612,3,1043,18.69611989008394,14.982387886330685
2014-06-13,551.76,552.3,545.56,0.07,552.26,551.35,1217176,20140613,4,1044,18.438209419127563,14.860788751592784
2014-06-16,544.28,549.62,541.52,-1.36,549.26,551.76,1704027,20140616,0,1045,18.028294684883395,14.501446697907587
2014-06-17,543.01,545.32,539.33,-0.23,544.2,544.28,1445878,20140617,1,1046,17.761709223698467,14.353486219485614
2014-06-18,553.37,553.56,544.0,1.91,544.86,543.01,1737343,20140618,2,1047,17.371151641617583,14.011094346665208
2014-06-19,554.9,555.0,548.51,0.28,554.24,553.37,2451341,20140619,3,1048,17.11490632535008,13.86673046476055
2014-06-20,556.36,557.58,550.39,0.26,556.85,554.9,4496962,20140620,4,1049,16.64229173842865,13.389821145849087
2014-06-23,564.95,565.0,554.25,1.54,555.15,556.36,1534659,20140623,0,1050,16.361706417551098,13.201262492574154
2014-06-24,564.62,572.646,561.01,-0.06,565.19,564.95,2201789,20140624,1,1051,16.35810135004866,13.42160088596171
2014-06-25,578.65,579.96,565.22,2.48,565.26,564.62,1964447,20140625,2,1052,16.293906047665388,13.535057965535874
2014-06-26,576.0,582.45,571.85,-0.46,581.0,578.65,1737210,20140626,3,1053,16.367053378728944,13.841839539426172
2014-06-27,577.24,579.87,573.8,0.22,577.18,576.0,2231174,20140627,4,1054,15.876717503551376,13.286708143752877
2014-06-30,575.28,579.57,574.75,-0.34,578.66,577.24,1310909,20140630,0,1055,15.350207146239407,12.68194327634196
2014-07-01,582.67,584.4,576.65,1.28,578.32,575.28,1446309,20140701,1,1056,14.988292520228006,12.329661613746106
2014-07-02,582.335,585.44,580.39,-0.06,583.35,582.67,1054936,20140702,2,1057,14.758373828788582,12.17468578419282
2014-07-03,584.73,585.01,580.92,0.41,583.35,582.335,712210,20140703,3,1058,14.250356027417698,11.597208228179047
2014-07-07,582.25,586.43,579.59,-0.42,583.76,584.73,1061833,20140707,0,1059,13.897481930873994,11.257407640451968
2014-07-08,571.09,579.528,566.135,-1.92,577.66,582.25,1908647,20140708,1,1060,14.121173267499042,11.781521380419687
2014-07-09,576.08,576.72,569.376,0.87,571.58,571.09,1113907,20140709,2,1061,14.061784064284804,11.859555567532567
2014-07-10,571.1,576.59,565.01,-0.86,565.91,576.08,1353317,20140710,3,1062,13.943603870747435,11.839587312708815
2014-07-11,579.18,580.85,571.42,1.41,571.91,571.1,1617569,20140711,4,1063,13.728670353092799,11.66747393322962
2014-07-14,584.87,585.21,578.03,0.98,582.6,579.18,1852290,20140714,0,1064,13.746828907707428,11.841940080856077
2014-07-15,584.78,585.805,576.56,-0.02,585.74,584.87,1618815,20140715,1,1065,13.532456102578502,11.65644436079493
2014-07-16,582.66,588.4,582.2,-0.36,588.0,584.78,1394560,20140716,2,1066,13.183291526265236,11.26669833502386
2014-07-17,573.73,580.99,568.61,-1.53,579.53,582.66,3015475,20140717,3,1067,13.325515739300224,11.616934168236439
2014-07-18,595.08,596.8,582.0,3.72,593.0,573.73,4006389,20140718,4,1068,13.39572927552402,11.844296013362404
2014-07-21,589.47,594.4,585.23,-0.94,591.75,595.08,2060334,20140721,0,1069,13.742123119546685,12.474703440979372
2014-07-22,594.74,599.65,590.6,0.89,590.72,589.47,1694787,20140722,1,1070,13.518688685282555,12.2300817666237
2014-07-23,595.98,597.85,592.5,0.21,593.23,594.74,1229846,20140723,2,1071,13.273989224078624,11.95507592615058
2014-07-24,593.35,599.5,591.77,-0.44,596.45,595.98,1033340,20140724,3,1072,13.009989737217738,11.653284788568397
2014-07-25,589.02,591.86,587.03,-0.73,590.4,593.35,932724,20140725,4,1073,12.816656892588325,11.460193017956373
2014-07-28,590.6,592.5,584.75,0.27,588.07,589.02,984161,20140728,0,1074,12.615863707226977,11.255893516673776
2014-07-29,585.61,589.7,583.515,-0.84,588.75,590.6,1346647,20140729,1,1075,12.309632102120933,10.893686836911368
2014-07-30,587.42,589.5,584.0,0.31,586.55,585.61,1013932,20140730,2,1076,12.037744859162794,10.586994919989127
2014-07-31,571.6,583.65,570.0,-2.69,580.6,587.42,2099516,20140731,3,1077,12.207852246821709,10.945780997132761
2014-08-01,566.07,575.96,562.85,-0.97,570.4,571.6,1950171,20140801,4,1078,12.796525949354006,11.91893949733756
2014-08-04,573.15,575.35,564.1,1.25,569.04,566.07,1427169,20140804,0,1079,12.722881856527625,11.87115810467059
2014-08-05,565.07,571.98,562.61,-1.41,570.05,573.15,1556685,20140805,1,1080,12.563220815740594,11.692503954336976
2014-08-06,566.37,570.7,560.0,0.23,561.78,565.07,1330877,20140806,2,1081,12.591162681657709,11.796610814741475
2014-08-07,563.36,569.89,561.1,-0.53,568.0,566.37,1108900,20140807,3,1082,12.410154934912104,11.581852899402795
2014-08-08,568.77,570.25,560.35,0.96,563.56,563.36,1492491,20140808,4,1083,12.290623747535335,11.46172054944545
2014-08-11,567.88,570.49,566.0,-0.16,569.99,568.77,1215968,20140811,0,1084,12.044879759557462,11.152311938770776
2014-08-12,562.73,565.9,560.88,-0.91,564.52,567.88,1537758,20140812,1,1085,11.847028342435678,10.919289657430005
2014-08-13,574.78,575.0,565.75,2.14,567.31,562.73,1437922,20140813,2,1086,11.723360326129217,10.800054681899288
2014-08-14,574.65,577.9,570.88,-0.02,576.18,574.78,982926,20140814,3,1087,11.887486024884968,11.112193633192193
2014-08-15,573.48,579.38,570.52,-0.2,577.86,574.65,1517056,20140815,4,1088,11.743320023699969,10.951322659392753
2014-08-18,582.16,584.51,576.0,1.51,576.11,573.48,1282531,20140818,0,1089,11.653638117809495,10.8733710408647
2014-08-19,586.86,587.34,584.0,0.81,585.0,582.16,979298,20140819,1,1090,11.758702969342377,11.086701680802937
2014-08-20,584.49,586.7,582.57,-0.4,585.88,586.86,1034779,20140820,2,1091,11.414955208897506,10.619080132174162
2014-08-21,583.37,584.5,581.14,-0.19,583.82,584.49,912854,20140821,3,1092,11.143766865616675,10.269145837018867
2014-08-22,582.56,585.236,580.64,-0.14,583.59,583.37,789484,20140822,4,1093,10.831968443444453,9.863921134374662
2014-08-25,580.2,585.0,579.0,-0.41,584.72,582.56,1358810,20140825,0,1094,10.601874708042336,9.587926767633615
2014-08-26,577.86,581.8,576.58,-0.4,581.26,580.2,1635465,20140826,1,1095,10.381785436230793,9.330217712802636
2014-08-27,571.0,578.49,570.1,-1.19,577.27,577.86,1700161,20140827,2,1096,10.368367082124566,9.385202161888163
2014-08-28,569.2,573.25,567.1,-0.32,569.56,571.0,1295963,20140828,3,1097,10.387016268690061,9.483402007467578
2014-08-29,571.6,572.04,567.069,0.42,571.33,569.2,1081231,20140829,4,1098,10.129110732085772,9.161087578362752
2014-09-02,577.33,577.83,571.19,1.0,571.85,571.6,1576830,20140902,1,1099,10.057724506748354,9.123152751336841
2014-09-03,577.94,582.99,575.0,0.11,580.0,577.33,1214586,20140903,2,1100,10.121166196903195,9.285070411955635
2014-09-04,581.98,586.0,579.22,0.7,580.0,577.94,1459956,20140904,3,1101,10.052063044669708,9.241136811101658
2014-09-05,586.08,586.55,581.95,0.7,583.98,581.98,1629477,20140905,4,1102,9.983393375875908,9.196055610308674
2014-09-08,589.72,591.77,586.3,0.62,586.6,586.08,1429101,20140908,0,1103,9.974184167500862,9.238480209572336
2014-09-09,581.01,589.0,580.0,-1.48,588.9,589.72,1286722,20140909,1,1104,9.927794445238916,9.221445908888597
2014-09-10,583.1,583.5,576.94,0.36,581.5,581.01,975145,20140910,2,1105,10.063613757370396,9.475628343967982
2014-09-11,581.35,581.81,576.26,-0.3,580.36,583.1,1217721,20140911,3,1106,9.848679768924185,9.195226319398838
2014-09-12,575.62,581.64,574.46,-0.99,581.0,581.35,1597677,20140912,4,1107,9.791123589451605,9.155567296584634
2014-09-15,573.1,574.95,568.21,-0.44,572.94,575.62,1596224,20140915,0,1108,9.950593894715812,9.440169632542872
2014-09-16,579.95,581.5,572.66,1.2,572.76,573.1,1478306,20140916,1,1109,9.897708471157918,9.397300373075527
2014-09-17,584.77,587.52,578.775,0.83,580.01,579.95,1690994,20140917,2,1110,10.113055686817063,9.756064632141557
2014-09-18,589.27,589.54,585.0,0.77,587.0,584.77,1442012,20140918,3,1111,10.088148273159103,9.74420287270287
2014-09-19,596.08,596.48,589.5,1.16,591.5,589.27,3727045,20140919,4,1112,10.165379307770577,9.884616953224095
2014-09-22,587.37,593.949,583.46,-1.46,593.82,596.08,1687710,20140922,0,1113,10.180789816924355,9.927787170850939
2014-09-23,581.13,586.85,581.0,-1.06,586.85,587.37,1467703,20140923,1,1114,10.414085539927958,10.295802372933016
2014-09-24,587.99,589.63,580.52,1.18,581.46,581.13,1724537,20140924,2,1115,10.351986228502819,10.211102203437802
2014-09-25,575.06,587.98,574.18,-2.2,587.55,587.99,1925350,20140925,3,1116,10.516177360478878,10.467452046049392
2014-09-26,577.1,579.25,574.66,0.35,576.06,575.06,1439807,20140926,4,1117,10.65016891474179,10.671919757045867
2014-09-29,576.36,578.19,571.17,-0.13,571.75,577.1,1281204,20140929,0,1118,10.47730372832552,10.411068345828312
2014-09-30,577.36,579.85,572.85,0.17,576.93,576.36,1618437,20140930,1,1119,10.311717836500495,10.167420606840576
2014-10-01,568.27,577.58,567.01,-1.57,576.01,577.36,1445027,20141001,2,1120,10.324016987143331,10.196176277780538
2014-10-02,570.08,571.91,563.32,0.32,567.31,568.27,1175307,20141002,3,1121,10.500968559184123,10.470735115081924
2014-10-03,575.28,577.225,572.5,0.91,573.05,570.08,1138636,20141003,4,1122,10.427351008746786,10.362468321147503
2014-10-06,577.35,581.0,574.44,0.36,578.8,575.28,1211320,20141006,0,1123,10.450810484520746,10.402292012494106
2014-10-07,563.74,575.27,563.74,-2.36,574.4,577.35,1906427,20141007,1,1124,10.502676651924517,10.483556868744525
2014-10-08,572.5,573.88,557.49,1.55,565.57,563.74,1987888,20141008,2,1125,10.94826347802335,11.153302806691345
2014-10-09,560.88,571.49,559.06,-2.03,571.18,572.5,2519693,20141009,3,1126,11.018822360022241,11.244495463356253
2014-10-10,544.49,565.13,544.05,-2.92,557.72,560.88,3078634,20141010,4,1127,11.848878438116422,12.473460073116525
2014-10-13,533.21,549.5,533.1,-2.07,544.99,544.49,2578676,20141013,0,1128,12.607503274396592,13.5667843536082
2014-10-14,537.94,547.19,533.169,0.89,538.9,533.21,2217230,20141014,1,1129,12.674812642282472,13.599228328350478
2014-10-15,530.03,532.8,518.3,-1.47,531.01,537.94,3712527,20141015,2,1130,12.78125013550712,13.69285487632545
2014-10-16,524.51,529.43,515.0,-1.04,519.0,530.03,3698423,20141016,3,1131,13.265000129054405,14.353365242302207
2014-10-17,511.17,530.98,508.53,-2.54,527.25,524.51,5530674,20141017,4,1132,13.702381075289912,14.931696296423482
2014-10-20,520.84,521.76,508.1,1.89,509.45,511.17,2605505,20141020,0,1133,13.831315309799916,15.037289418107516
2014-10-21,526.54,526.79,519.11,1.09,525.19,520.84,2332531,20141021,1,1134,13.916490771238013,15.078911602528404
2014-10-22,532.71,539.8,528.8,1.17,529.89,526.54,2917183,20141022,2,1135,14.156657877369534,15.356132202347798
2014-10-23,543.98,547.22,535.85,2.12,539.32,532.71,2345296,20141023,3,1136,14.467293216542416,15.736408473608675
2014-10-24,539.78,544.88,535.79,-0.77,544.36,543.98,1972047,20141024,4,1137,14.357898301468966,15.481665011208053
2014-10-27,540.77,544.41,537.03,0.18,537.03,539.78,1184973,20141027,0,1138,14.025617429970444,14.90297465326462
2014-10-28,548.9,548.98,541.62,1.5,543.0,540.77,1273372,20141028,1,1139,13.795826123781378,14.49561932088858
2014-10-29,549.33,554.19,546.98,0.08,550.0,548.9,1767107,20141029,2,1140,13.777929641696554,14.418789369396544
2014-10-30,550.31,552.8,543.51,0.18,548.95,549.33,1451667,20141030,3,1141,13.564218706377668,14.052447271582503
2014-10-31,559.08,559.57,554.75,1.59,559.35,550.31,2032887,20141031,4,1142,13.40592257750254,13.780129609326611
2014-11-03,555.22,557.9,553.23,-0.69,555.5,559.08,1378511,20141103,0,1143,13.128973883335753,13.337977494374712
2014-11-04,554.11,555.5,549.3,-0.2,553.0,555.22,1240761,20141104,1,1144,12.969498936510247,13.083836244776524
2014-11-05,545.92,556.8,544.05,-1.48,556.8,554.11,2026740,20141105,2,1145,12.959046606200234,13.059990798721058
2014-11-06,542.04,546.885,540.97,-0.71,545.5,545.92,1329604,20141106,3,1146,12.967663434476414,13.065705741669552
2014-11-07,541.01,546.21,538.67,-0.19,546.21,542.04,1629259,20141107,4,1147,12.70920327092992,12.671012474407446
2014-11-10,547.49,549.59,541.02,1.2,541.46,541.01,1131546,20141110,0,1148,12.512098353266591,12.378083011949775
2014-11-11,550.29,551.94,546.3,0.51,548.49,547.49,964866,20141111,1,1149,12.436760336444376,12.274648511096222
2014-11-12,547.31,550.46,545.17,-0.54,550.39,550.29,1126594,20141112,2,1150,12.096438415661314,11.775745046017926
2014-11-13,545.38,549.8,543.48,-0.35,549.8,547.31,1335719,20141113,3,1151,11.844703253010772,11.421048971302357
2014-11-14,544.4,546.68,542.15,-0.18,546.68,545.38,1285991,20141114,4,1152,11.526384050486447,10.9738311876379
2014-11-17,536.51,543.79,534.06,-1.45,543.58,544.4,1721282,20141117,0,1153,11.516556238558524,10.998557531378054
2014-11-18,535.03,541.94,534.17,-0.28,537.5,536.51,1957664,20141118,1,1154,11.455291655770022,10.943660564851053
2014-11-19,536.99,538.24,530.08,0.37,535.0,535.03,1388440,20141119,2,1155,11.29837300549526,10.74482766736169
2014-11-20,534.83,535.11,531.08,-0.4,531.25,536.99,1559131,20141120,3,1156,10.952260005233578,10.265197119692996
2014-11-21,537.5,542.14,536.56,0.5,541.61,534.83,2218249,20141121,4,1157,10.696438100222457,9.93054018257207
2014-11-24,539.27,542.7,535.62,0.33,537.65,537.5,1701682,20141124,0,1158,10.561845809735674,9.78335874095978
2014-11-25,541.08,543.98,538.6,0.34,539.0,539.27,1784967,20141125,1,1159,10.367472199748262,9.54740454517694
2014-11-26,540.37,541.55,537.04,-0.13,540.88,541.08,1519503,20141126,2,1160,10.088544952141202,9.187589934807159
2014-11-28,541.83,542.0,536.6,0.27,540.62,540.37,1145231,20141128,4,1161,9.865280906801145,8.917047796606646
2014-12-01,533.8,541.41,531.86,-1.48,538.9,541.83,2109599,20141201,0,1162,9.850267530286803,8.962258668277597
2014-12-02,533.75,535.5,529.8,-0.01,533.51,533.8,1522481,20141202,1,1163,9.954064314558863,9.181383049114917
2014-12-03,531.32,535.996,529.26,-0.46,531.44,533.75,1279288,20141203,2,1164,9.800823156722727,9.006712831320993
2014-12-04,537.31,537.34,528.59,1.13,531.16,531.32,1392208,20141204,3,1165,9.750783958783549,8.98837620051235
2014-12-05,525.26,532.89,524.28,-2.24,531.0,537.31,2558649,20141205,4,1166,9.69646091312719,8.961349329047184
2014-12-08,526.98,531.0,523.79,0.33,527.13,525.26,2327127,20141208,0,1167,9.878534202978276,9.28696723411524
2014-12-09,533.37,534.19,520.5,1.21,522.14,526.98,1871268,20141209,1,1168,10.060032574265026,9.601469574535583
2014-12-10,526.06,536.33,525.56,-1.37,533.08,533.37,1716835,20141210,2,1169,10.093840546919077,9.684936033497333
2014-12-11,528.34,533.92,527.1,0.43,527.8,526.06,1610964,20141211,3,1170,9.937943378018165,9.480297745390377
2014-12-12,518.66,528.5,518.66,-1.83,523.51,528.34,1989117,20141212,4,1171,9.933279407636348,9.505990763576781
2014-12-15,513.8,523.1,513.27,-0.94,522.74,518.66,2812786,20141215,0,1172,10.177885150129859,9.903419994749871
2014-12-16,495.39,513.05,489.0,-3.58,511.56,513.8,3953371,20141216,1,1173,11.105604904885578,11.314604280839164
2014-12-17,504.89,507.0,496.81,1.92,497.0,495.39,2875281,20141217,2,1174,11.38581419512912,11.71998968935065
2014-12-18,511.1,513.87,504.7,1.23,512.95,504.89,2918730,20141218,3,1175,11.72363256678964,12.202847568682747
2014-12-19,516.35,517.72,506.91,1.03,511.51,511.1,3680148,20141219,4,1176,11.776316730275848,12.247644170919697
2014-12-22,524.87,526.46,516.08,1.65,516.08,516.35,2723599,20141222,0,1177,11.946968314548428,12.469955301568291
2014-12-23,530.59,534.56,526.29,1.09,527.0,524.87,2191567,20141223,1,1178,12.245207918617547,12.879958494313408
2014-12-24,528.77,531.759,527.02,-0.34,530.51,530.59,704035,20141224,2,1179,11.990150398683378,12.452032887576737
2014-12-26,534.03,534.25,527.31,0.99,528.77,528.77,1037727,20141226,4,1180,11.749667046365124,12.058316252749831
2014-12-29,530.33,535.48,530.01,-0.69,532.19,534.03,2276104,20141229,0,1181,11.50968290130012,11.676293663267703
2014-12-30,530.42,531.15,527.13,0.02,528.09,530.33,873923,20141230,1,1182,11.2901741917144,11.335129830177152
2014-12-31,526.4,532.6,525.8,-0.76,531.25,530.42,1371819,20141231,2,1183,11.076356373061335,11.011191985164503
2015-01-02,524.81,531.27,524.1,-0.3,529.01,526.4,1446662,20150102,4,1184,10.890339402915556,10.73682112908132
2015-01-05,513.87,524.33,513.06,-2.08,523.26,524.81,2054238,20150105,0,1185,11.006989907538626,10.922762477004085
2015-01-06,501.96,516.175,501.05,-2.32,515.0,513.87,2891950,20150106,1,1186,11.614276102417737,11.839708014360932
2015-01-07,501.1,507.24,499.65,-0.17,507.0,501.96,2059366,20150107,2,1187,11.738358192778797,12.00972887047801
2015-01-08,502.68,503.48,491.0,0.32,497.99,501.1,3344395,20150108,3,1188,11.773674469313141,12.04331966544387
2015-01-09,496.17,504.92,494.79,-1.3,504.76,502.68,2065715,20150109,4,1189,11.695404256488706,11.906653975055022
2015-01-12,492.55,495.976,487.56,-0.73,494.94,496.17,2320446,20150112,0,1190,11.858480244274958,12.13617869112252
2015-01-13,496.18,502.98,492.39,0.74,498.84,492.55,2365687,20150113,1,1191,11.798076423119008,12.025737356042342
2015-01-14,500.87,503.23,493.0,0.95,494.65,496.18,2229638,20150114,2,1192,11.74483468868477,11.929613259182174
2015-01-15,501.79,505.68,497.76,0.18,505.57,500.87,2711355,20150115,3,1193,11.6379377987474,11.756069454954877
2015-01-16,508.08,508.19,500.0,1.25,500.01,501.79,2292043,20150116,4,1194,11.473750284521333,11.501350208172386
2015-01-20,506.9,512.5,506.016,-0.23,511.0,508.08,2225922,20150120,1,1195,11.437381223353649,11.444825193302929
2015-01-21,518.04,519.28,506.2,2.2,507.25,506.9,2262455,20150121,2,1196,11.515601165098712,11.56162339378129
2015-01-22,534.39,536.33,519.7,3.16,521.48,518.04,2669558,20150122,3,1197,12.368667776284491,12.837936008511203
2015-01-23,539.95,542.17,533.0,1.04,535.59,534.39,2275485,20150123,4,1198,12.928731215509039,13.64451200790326
2015-01-26,535.21,539.0,529.67,-0.88,538.53,539.95,1539524,20150126,0,1199,12.757363062389562,13.336332578767314
2015-01-27,518.63,530.7,518.19,-3.1,529.97,535.21,1898844,20150127,1,1200,13.18606005941863,13.938023108855361
2015-01-28,510.0,522.99,510.0,-1.66,522.78,518.63,1679230,20150128,2,1201,13.758628628017743,14.743164315365695
2015-01-29,510.66,511.09,501.2,0.13,511.0,510.0,4174923,20150129,3,1202,13.933455836207376,14.935081149982432
2015-01-30,534.52,539.87,515.52,4.67,515.86,510.66,5590977,20150130,4,1203,14.692338891626072,16.00186106784083
2015-02-02,528.48,533.0,518.55,-1.13,531.73,534.52,2841976,20150202,0,1204,15.056513230120066,16.45458527728077
2015-02-03,529.24,533.4,523.26,0.14,528.0,528.48,2033085,20150203,1,1205,14.875726885828634,16.083543471760716
2015-02-04,522.76,532.67,521.27,-1.22,529.24,529.24,1659125,20150204,2,1206,14.710216081741557,15.749004652349234
2015-02-05,527.58,528.5,522.09,0.92,523.79,522.76,1844687,20150205,3,1207,14.350205792134814,15.134790034324286
2015-02-06,531.0,537.2,526.41,0.65,527.64,527.58,1758650,20150206,4,1208,14.354481706795061,15.0851621747297
2015-02-09,527.83,532.0,526.02,-0.6,528.0,531.0,1264276,20150209,0,1209,13.955696863614346,14.434793447963292
2015-02-10,536.94,537.7,526.92,1.73,529.3,527.83,1745076,20150210,1,1210,13.804473203442239,14.173736773108777
2015-02-11,535.97,538.45,533.378,-0.18,535.3,536.94,1373970,20150211,2,1211,13.652831622325943,13.919898432172435
2015-02-12,542.93,544.82,534.67,1.3,537.25,535.97,1615824,20150212,3,1212,13.486030116500903,13.650619972731553
2015-02-13,549.01,549.91,543.13,1.12,543.35,542.93,1895126,20150213,4,1213,13.507647730000857,13.671289974679295
2015-02-17,542.84,550.0,541.09,-1.12,546.83,549.01,1612439,20150217,1,1214,13.288712123810338,13.331197833630771
2015-02-18,539.7,545.49,537.51,-0.58,541.4,542.84,1449089,20150218,2,1215,13.203535356009846,13.200397988371432
2015-02-19,542.87,543.11,538.01,0.59,538.04,539.7,987478,20150219,3,1216,12.817652720009377,12.621798132059187
2015-02-20,538.95,543.75,535.8,-0.72,543.13,542.87,1441212,20150220,4,1217,12.585859733342266,12.288098265483535
2015-02-23,531.91,536.439,529.41,-1.31,536.05,538.95,1453907,20150223,0,1218,12.62748546032597,12.371805532234715
2015-02-24,536.09,536.79,528.25,0.79,530.0,531.91,1002393,20150224,1,1219,12.535700438405689,12.252390851360811
2015-02-25,543.87,546.22,535.445,1.45,535.9,536.09,1821041,20150225,2,1220,12.620190893719707,12.39936293340647
2015-02-26,555.48,556.14,541.5,2.13,543.21,543.87,2305219,20150226,3,1221,12.973991327352099,12.945837009591719
2015-02-27,558.4,564.71,552.9,0.53,554.24,555.48,2403553,20150227,4,1222,13.348563168906761,13.509705794620883
2015-03-02,571.34,572.15,558.75,2.32,560.53,558.4,2123796,20150302,0,1223,13.506726827530247,13.735441095005102
2015-03-03,573.64,575.39,566.52,0.4,570.45,571.34,1700084,20150303,1,1224,13.672596978600236,13.967909588219024
2015-03-04,573.37,577.11,568.01,-0.05,571.87,573.64,1871694,20150304,2,1225,13.45485426533356,13.620201760489095
2015-03-05,575.33,577.91,573.41,0.34,575.02,573.37,1385818,20150305,3,1226,13.02843263365101,12.968758777597017
2015-03-06,567.685,576.68,566.76,-1.33,574.88,575.33,1654461,20150306,4,1227,12.880412032048579,12.750990293482943
2015-03-09,568.85,570.27,563.535,0.21,566.86,567.685,1059336,20150309,0,1228,12.828725744808175,12.68270527251988
2015-03-10,555.01,564.85,554.73,-2.43,564.25,568.85,1787357,20150310,1,1229,12.834738804579208,12.702154895911312
2015-03-11,551.18,558.14,550.68,-0.69,555.14,555.01,1815763,20150311,2,1230,13.088798861504012,13.092715260489081
2015-03-12,555.51,556.37,550.46,0.79,553.51,551.18,1385772,20150312,3,1231,12.746951296670485,12.579664170454146
2015-03-13,547.32,558.4,544.22,-1.47,553.5,555.51,1698872,20150313,4,1232,12.815191711114746,12.69397387256456
2015-03-16,554.51,556.85,546.0,1.31,550.95,547.32,1636493,20150316,0,1233,12.721611153442618,12.562261453095664
2015-03-17,550.84,553.8,548.0,-0.66,551.71,554.51,1800570,20150317,1,1234,12.42439157470725,12.127814206445965
2015-03-18,559.5,559.78,547.0,1.57,552.5,550.84,2128714,20150318,2,1235,12.441325309244998,12.174398905985537
2015-03-19,557.99,560.8,556.145,-0.27,559.39,559.5,1194049,20150319,3,1236,12.32316696118571,12.016227555557993
2015-03-20,560.36,561.72,559.05,0.42,561.65,557.99,2609690,20150320,4,1237,11.863492343986392,11.348639873018142
2015-03-23,558.81,562.36,555.83,-0.28,560.43,560.36,1639306,20150323,0,1238,11.609516518082277,11.004451310659702
2015-03-24,570.19,574.59,561.21,2.04,562.56,558.81,2576234,20150324,1,1239,11.734301445792644,11.23484764561258
2015-03-25,558.785,572.26,558.74,-2.0,570.5,570.19,2146384,20150325,2,1240,11.819334710278708,11.398072813783108
2015-03-26,555.17,558.9,550.65,-0.65,557.59,558.785,1568331,20150326,3,1241,12.18698543836068,11.979639041370033
2015-03-27,548.34,555.28,548.13,-1.23,553.0,555.17,1892323,20150327,4,1242,12.114033750819694,11.885021966986457
2015-03-30,552.03,553.47,548.17,0.67,551.62,548.34,1283958,20150330,0,1243,11.870508334113994,11.536091826487425
2015-03-31,548.0,554.71,546.72,-0.73,550.0,552.03,1583677,20150331,1,1244,11.685722222965708,11.282799553166896
2015-04-01,542.56,551.14,539.5,-0.99,548.6,548.0,1957718,20150401,2,1245,11.725925926634007,11.371885299369259
2015-04-02,535.53,540.85,533.847,-1.3,540.85,542.56,1711737,20150402,3,1246,11.841500882508578,11.570536349414313
2015-04-06,536.765,538.41,529.57,0.23,532.22,535.53,1320767,20150406,0,1247,11.89619131667483,11.671926610170427
2015-04-07,537.02,542.69,536.0,0.05,538.08,536.765,1299298,20150407,1,1248,11.670658396833176,11.349646138015402
2015-04-08,541.61,543.85,538.38,0.85,538.38,537.02,1175332,20150408,2,1249,11.452293711269693,11.04502855672859
2015-04-09,540.78,541.95,535.49,-0.15,541.03,541.61,1553586,20150409,3,1250,11.21456543930447,10.717526516962266
2015-04-10,540.01,542.29,537.31,-0.14,542.29,540.78,1405574,20150410,4,1251,10.917681370766164,10.307703194322105
2015-04-13,539.17,544.06,537.31,-0.16,538.41,540.01,1640809,20150413,0,1252,10.719220353110632,10.053581537584813
2015-04-14,530.39,537.57,528.09,-1.63,536.06,539.17,2597043,20150414,1,1253,10.776400336295838,10.186897142043039
2015-04-15,532.53,534.73,523.22,0.4,528.7,530.39,2312512,20150415,2,1254,11.022762225043651,10.598547346182816
2015-04-16,533.8,535.59,529.61,0.24,530.0,532.53,1296304,20150416,3,1255,10.782630690517763,10.26865110716976
2015-04-17,524.05,529.84,521.01,-1.83,528.66,533.8,2145955,20150417,4,1256,10.81774351477882,10.358033170943347
2015-04-20,535.38,536.09,524.5,2.16,525.6,524.05,1675487,20150420,0,1257,10.854517633122688,10.446030801590254
2015-04-21,533.97,539.39,533.675,-0.26,537.51,535.38,1839668,20150421,1,1258,11.06811203154542,10.795600030048096
2015-04-22,539.365,541.08,531.75,1.01,534.25,533.97,1589248,20150422,2,1259,10.98534479194802,10.690914313616092
2015-04-23,547.0,550.96,540.23,1.42,540.92,539.365,4173376,20150423,3,1260,11.27128075423621,11.140849005500657
2015-04-24,565.06,571.14,557.25,3.3,566.1,547.0,4919031,20150424,4,1261,12.247648337367817,12.61471693367918
2015-04-27,555.37,565.95,553.2,-1.71,563.12,565.06,2398039,20150427,0,1262,12.566807940350305,13.0672371527021
2015-04-28,553.68,556.02,550.366,-0.3,554.64,555.37,1490983,20150428,1,1263,12.668102800333621,13.183434498937661
2015-04-29,549.08,553.68,546.905,-0.83,550.47,553.68,1698761,20150429,2,1264,12.467955047936785,12.846403463299259
2015-04-30,537.34,548.59,535.05,-2.14,547.98,549.08,2082214,20150430,3,1265,12.761385759939794,13.259517501635026
2015-05-01,537.9,539.54,532.1,0.1,538.21,537.34,1768181,20150501,4,1266,12.962272152323614,13.525266251518241
2015-05-04,540.78,544.07,535.06,0.54,538.38,537.9,1307960,20150504,0,1267,12.774068716498684,13.20274723355266
2015-05-05,530.8,539.74,530.39,-1.85,538.27,540.78,1383068,20150505,1,1268,12.611017825236843,12.927551002584616
2015-05-06,524.22,532.38,521.085,-1.24,531.25,530.8,1566987,20150506,2,1269,12.94835030974937,13.410940216685711
2015-05-07,530.7,533.46,521.75,1.24,523.99,524.22,1546278,20150507,3,1270,12.889381247380353,13.289444486922449
2015-05-08,538.22,541.15,536.0,1.42,536.65,530.7,1527615,20150508,4,1271,13.081791664171764,13.549484166427984
2015-05-11,535.7,541.98,535.4,-0.47,538.37,538.22,905285,20150511,0,1272,12.995992061115963,13.387378154540269
2015-05-12,529.04,533.209,525.26,-1.24,531.34,535.7,1634174,20150512,1,1273,12.994278153443778,13.35685114350168
2015-05-13,529.62,534.32,528.655,0.11,530.57,529.04,1253063,20150513,2,1274,12.710979193755984,12.906004633251566
2015-05-14,538.4,539.0,532.41,1.66,533.76,529.62,1403935,20150514,3,1275,12.579980184529509,12.695575730876456
2015-05-15,533.85,539.27,530.38,-0.85,539.14,538.4,1971343,20150515,4,1276,12.440457318599531,12.47803460724242
2015-05-18,532.3,534.82,528.85,-0.29,532.0,533.85,2003421,20150518,0,1277,12.302816493904313,12.268889278153674
2015-05-19,537.36,540.66,533.04,0.95,533.55,532.3,1966947,20150519,1,1278,12.079825232289823,11.936825758285554
2015-05-20,539.27,542.92,532.97,0.36,538.21,537.36,1430826,20150520,2,1279,12.010309745037926,11.842766775550873
2015-05-21,542.51,543.84,535.98,0.6,537.95,539.27,1462695,20150521,3,1280,11.812675947655169,11.558283434440098
2015-05-22,540.11,544.19,539.51,-0.44,540.14,542.51,1176214,20150522,4,1281,11.484453283481116,11.084120331980097
2015-05-26,532.32,539.0,529.88,-1.44,538.39,540.11,2406512,20150526,1,1282,11.539003127124872,11.194540308267234
2015-05-27,539.79,540.55,531.71,1.4,532.8,532.32,1525019,20150527,2,1283,11.41047916869035,11.026358857676712
2015-05-28,539.78,540.61,536.25,-0.0,537.97,539.79,1029849,20150528,3,1284,11.261884922562237,10.830904653556944
2015-05-29,532.11,538.63,531.45,-1.42,537.37,539.78,2597407,20150529,4,1285,11.122747545297365,10.652982892588584
2015-06-01,533.99,536.79,529.76,0.35,536.79,532.11,1904332,20150601,0,1286,11.070235757426062,10.607769828832255
2015-06-02,539.18,543.0,531.33,0.97,532.93,533.99,1938989,20150602,1,1287,11.09879595945339,10.683643412487092
2015-06-03,540.31,543.5,537.11,0.21,540.0,539.18,1717036,20150603,2,1288,11.023139009003229,10.599811740166585
2015-06-04,536.7,540.59,534.32,-0.67,537.76,540.31,1348337,20150604,3,1289,10.796799056193551,10.290539473011828
2015-06-05,533.33,537.2,532.52,-0.63,537.0,536.7,1388220,20150605,4,1290,10.653618148755761,10.111929510653837
2015-06-08,526.83,534.12,526.24,-1.22,533.36,533.33,1524139,20150608,0,1291,10.64439823691025,10.136791688464282
2015-06-09,526.69,529.2,523.01,-0.03,527.56,526.83,1455266,20150609,1,1292,10.628950701819289,10.14987799643112
2015-06-10,536.69,538.36,529.35,1.9,529.4,526.69,1814958,20150610,2,1293,10.671857811256464,10.24845813954318
2015-06-11,534.61,538.98,533.02,-0.39,538.74,536.69,1217536,20150611,3,1294,10.748912201196632,10.394282558147236
2015-06-12,532.33,533.12,530.16,-0.43,531.67,534.61,955789,20150612,4,1295,10.548011620187273,10.118262375422438
2015-06-15,527.2,528.3,524.0,-0.96,528.08,532.33,1632702,20150615,0,1296,10.550963447797404,10.153386491463692
2015-06-16,528.15,529.64,525.56,0.18,528.225,527.2,1071814,20150616,1,1297,10.370917569330866,9.91171602778772
2015-06-17,529.26,530.98,525.1,0.21,529.63,528.15,1294216,20150617,2,1298,10.157064351743681,9.623736311517169
2015-06-18,536.73,538.15,530.79,1.41,531.0,529.26,1833109,20150618,3,1299,10.149585096898745,9.650612289265942
2015-06-19,536.69,538.25,533.01,-0.01,537.36,536.73,1893497,20150619,4,1300,10.094366758951187,9.603425697175519
2015-06-22,538.19,543.74,537.53,0.28,539.35,536.69,1250282,20150622,0,1301,9.947492151382082,9.418181004520124
2015-06-23,540.48,541.499,535.25,0.43,539.32,538.19,1197450,20150623,1,1302,9.771373477506746,9.191810932768687
2015-06-24,537.84,540.0,535.66,-0.49,539.59,540.48,1286608,20150624,2,1303,9.512736645244521,8.845253008999498
2015-06-25,535.23,540.9,535.23,-0.49,539.66,537.84,1335697,20150625,3,1304,9.329749185947161,8.618449222642388
2015-06-26,531.69,537.76,531.35,-0.66,536.995,535.23,2109130,20150626,4,1305,9.194523034235393,8.46641713531079
2015-06-29,521.52,528.61,520.54,-1.91,525.0,531.69,1937821,20150629,0,1306,9.45621241355752,8.91095876850288
2015-06-30,520.51,526.25,520.5,-0.19,526.2,521.52,2235595,20150630,1,1307,9.538773727197642,9.073747427895535
2015-07-01,521.84,525.69,518.23,0.26,524.21,520.51,1961354,20150701,2,1308,9.439784502092994,8.958479754474428
2015-07-02,523.4,524.65,521.08,0.3,521.84,521.84,1235903,20150702,3,1309,9.187413811517136,8.614302629154825
2015-07-06,522.86,525.25,519.0,-0.1,519.5,523.4,1280525,20150706,0,1310,9.047536963349652,8.44542386992948
2015-07-07,525.02,526.18,515.18,0.41,523.13,522.86,1597229,20150707,1,1311,9.140511393666335,8.627893593505945
2015-07-08,516.83,522.73,516.11,-1.56,521.05,525.02,1296699,20150708,2,1312,9.026677517777463,8.493758336826948
2015-07-09,520.68,523.77,520.35,0.74,523.12,516.83,1842347,20150709,3,1313,8.819216683597583,8.220632741339307
2015-07-10,530.13,532.56,525.55,1.81,526.29,520.68,1956682,20150710,4,1314,9.148301603426265,8.75701611695792
2015-07-14,561.1,565.849,546.71,2.66,546.76,546.55,3244066,20150714,1,1315,10.863572955644067,11.35787210860379
2015-07-15,560.22,566.5,556.79,-0.16,560.13,561.1,1784554,20150715,2,1316,11.296259957756256,11.971595529417808
2015-07-16,579.85,580.68,565.0,3.5,565.12,560.22,4768318,20150716,3,1317,11.690723769291669,12.515052991602245
2015-07-17,672.93,674.468,645.0,16.05,649.0,579.85,11164943,20150717,4,1318,16.574403589801584,19.78169206363065
2015-07-20,663.02,668.88,653.01,-1.47,659.24,672.93,5860872,20150720,0,1319,20.02467008552532,24.727999773371316
2015-07-21,662.3,673.0,654.3,-0.11,655.21,663.02,3377196,20150721,1,1320,19.961590557643163,24.297428360987652
2015-07-22,662.1,678.64,659.0,-0.03,660.89,662.3,3929309,20150722,2,1321,19.946276721564917,23.964754906631388
2015-07-23,644.28,663.63,641.0,-2.69,661.27,662.1,3029109,20150723,3,1322,20.074073068157062,23.86941527044343
2015-07-24,623.56,648.17,622.52,-3.22,647.0,644.28,3625747,20150724,4,1323,21.002926731578157,24.99159989398319
2015-07-27,627.26,634.3,620.5,0.59,621.0,623.56,2675381,20150727,0,1324,21.135168315788718,24.90505704441296
2015-07-28,628.0,632.83,623.31,0.12,632.83,627.26,1727327,20150728,1,1325,20.582065062655925,23.80612439838347
2015-07-29,631.93,633.36,622.65,0.63,628.8,628.0,1575069,20150729,2,1326,20.111966726338977,22.87068694135608
2015-07-30,632.59,635.22,622.05,0.1,630.0,631.93,1474203,20150730,3,1327,19.7813968822276,22.177780731259222
2015-07-31,625.61,632.91,625.5,-1.1,631.38,632.59,1706149,20150731,4,1328,19.192282744978666,21.122939250454987
2015-08-03,631.21,633.056,625.34,0.9,625.34,625.61,1304511,20150803,0,1329,18.645793090455875,20.165300732565345
2015-08-04,629.25,634.81,627.16,-0.31,628.42,631.21,1490881,20150804,1,1330,18.19599341948178,19.382064965953532
2015-08-05,643.78,647.86,633.16,2.31,634.33,629.25,2334266,20150805,2,1331,18.12237468522074,19.18691746838542
2015-08-06,642.68,645.379,632.25,-0.17,645.0,643.78,1572600,20150806,3,1332,18.02745208116261,18.968494792072175
2015-08-07,635.3,642.68,629.71,-1.15,640.23,642.68,1403865,20150807,4,1333,17.839001982059624,18.618602306924156
2015-08-10,633.73,643.44,631.249,-0.25,639.48,635.3,1809205,20150810,0,1334,17.570049506723453,18.159487856429575
2015-08-11,660.78,674.9,654.27,4.27,669.2,633.73,5029203,20150811,1,1335,18.619094768308052,19.690953009541747
2015-08-12,659.56,665.0,652.29,-0.18,663.08,660.78,2940803,20150812,2,1336,19.22151882696005,20.518027794574476
2015-08-13,656.45,664.5,651.66,-0.47,659.32,659.56,1810749,20150813,3,1337,18.917636978057192,19.96959723781916
2015-08-14,657.12,659.855,652.66,0.1,655.01,656.45,1072061,20150814,4,1338,18.35941616957828,19.057126006546362
2015-08-17,660.87,661.38,651.24,0.57,656.8,657.12,1051699,20150817,0,1339,17.968015399598364,18.420188434650193
2015-08-18,656.13,664.0,653.46,-0.72,661.9,660.87,1456059,20150818,1,1340,17.61430038056987,17.857317832175177
2015-08-19,660.9,667.0,654.19,0.73,656.6,656.13,2134098,20150819,2,1341,17.3855241719713,17.496795129876947
2015-08-20,646.83,662.99,642.9,-2.13,655.46,660.9,2855299,20150820,3,1342,17.514308735210765,17.682024049171453
2015-08-21,612.48,640.05,612.33,-5.31,639.78,646.83,4265183,20150821,4,1343,18.9931511763912,19.888308045659205
2015-08-24,589.61,614.0,565.05,-3.73,573.0,612.48,5770302,20150824,0,1344,21.983001120372574,24.30914318525498
2015-08-25,582.06,617.45,581.11,-1.28,614.91,589.61,3537966,20150825,1,1345,22.66666773368817,25.168490100593914
2015-08-26,628.62,631.71,599.05,8.0,610.35,582.06,4235891,20150826,2,1346,23.592064508274447,26.377883664837206
2015-08-27,637.61,643.59,622.0,1.43,639.4,628.62,3491336,20150827,3,1347,25.398632865023284,28.88874911734884
2015-08-28,630.38,636.88,624.56,-1.13,632.82,637.61,1978733,20150828,4,1348,24.775840823831704,27.705267037538214
2015-08-31,618.25,635.8,617.68,-1.92,627.54,630.38,2176737,20150831,0,1349,24.54508649888734,27.149890820571205
2015-09-01,597.79,612.86,594.1,-3.31,602.36,618.25,3702105,20150901,1,1350,25.103891903702227,27.80204147624469
2015-09-02,614.34,614.34,599.71,2.77,605.59,597.79,2575620,20150902,2,1351,24.791325622573545,27.14046708508435
2015-09-03,606.25,619.71,602.82,-1.32,617.0,614.34,1759572,20150903,3,1352,24.654595831022426,26.767576579006903
2015-09-04,600.7,603.47,595.25,-0.92,600.0,606.25,2089453,20150904,4,1353,24.389615077164216,26.219178251934984
2015-09-08,614.66,616.31,604.12,2.32,612.49,600.7,2279538,20150908,1,1354,23.80868102587068,25.217094091082483
2015-09-09,612.72,626.52,609.6,-0.32,621.22,614.66,1702094,20150909,2,1355,23.904458119876836,25.260158798862303
2015-09-10,621.35,624.16,611.43,1.41,613.1,612.72,1905276,20150910,3,1356,23.372341066549367,24.365147456086426
2015-09-11,625.77,625.78,617.42,0.71,619.75,621.35,1373545,20150911,4,1357,22.881277206237492,23.55763692350882
2015-09-14,623.24,625.86,619.43,-0.4,625.7,625.77,1702271,20150914,0,1358,22.097883053559517,22.334234286115336
2015-09-15,635.14,638.7,623.78,1.91,626.7,623.24,2084397,20150915,1,1359,21.756079098628113,21.80464612282139
2015-09-16,635.98,637.95,632.32,0.13,635.47,635.14,1286454,20150916,2,1360,21.420551522502965,21.297885685477006
2015-09-17,642.9,650.9,635.02,1.09,637.79,635.98,2274690,20150917,3,1361,21.156715735717107,20.910893850800075
2015-09-18,629.25,640.0,627.02,-2.12,636.79,642.9,5133386,20150918,4,1362,20.76734831973058,20.344401432885785
2015-09-21,635.44,636.49,625.94,0.98,634.4,629.25,1788506,20150921,0,1363,20.586046018791027,20.102658473393937
2015-09-22,622.69,627.55,615.43,-2.01,627.0,635.44,2562869,20150922,1,1364,20.26385335122955,19.653897153865802
2015-09-23,622.36,628.93,620.0,-0.05,622.05,622.69,1470949,20150923,2,1365,20.034146048790053,19.352904500018248
2015-09-24,625.8,627.32,612.4,0.55,616.64,622.36,2240098,20150924,3,1366,19.79061528456196,19.036268464302662
2015-09-25,611.97,629.77,611.0,-2.21,629.77,625.8,2174009,20150925,4,1367,19.742014556725675,19.017249288281043
2015-09-28,594.89,614.605,589.38,-2.79,610.34,611.97,3127667,20150928,0,1368,20.536204339738738,20.260302910546677
2015-09-29,594.97,605.0,590.22,0.01,597.28,594.89,2310284,20150929,1,1369,20.59400413308451,20.366709845507632
2015-09-30,608.42,608.76,600.73,2.26,603.28,594.97,2413441,20150930,2,1370,20.273813460080486,19.902659142257086
2015-10-01,611.29,612.09,599.85,0.47,608.37,608.42,1867601,20151001,3,1371,20.12363186674332,19.70389777495301
2015-10-02,626.91,627.34,603.13,2.56,607.2,611.29,2684805,20151002,4,1372,20.31822082546983,20.025762219599226
2015-10-05,641.47,643.01,627.0,2.32,632.0,626.91,1803643,20151005,0,1373,20.86116269092365,20.861064918199283
2015-10-06,645.44,649.25,636.529,0.62,638.84,641.47,2236847,20151006,1,1374,20.931583515165382,20.966703138327908
2015-10-07,642.36,650.609,632.15,-0.48,649.24,645.44,2092714,20151007,2,1375,20.813841443014653,20.787581485590206
2015-10-08,639.16,644.45,625.56,-0.5,641.36,642.36,2182081,20151008,3,1376,20.769372802871104,20.722754236619487
2015-10-09,643.61,645.99,635.318,0.7,640.0,639.16,1648736,20151009,4,1377,20.28854552654391,20.004843219718094
2015-10-12,646.67,648.5,639.01,0.48,642.09,643.61,1276134,20151012,0,1378,19.77432907289896,19.25378298973823
2015-10-13,652.3,657.81,643.15,0.87,643.15,646.67,1807685,20151013,1,1379,19.530789593237106,18.925655633328354
2015-10-14,651.16,659.39,648.85,-0.17,653.21,652.3,1415468,20151014,2,1380,19.206466279273435,18.482394516662048
2015-10-15,661.74,663.13,654.46,1.62,654.66,651.16,1885737,20151015,3,1381,18.807586932641367,17.935794908329047
2015-10-16,662.2,664.97,657.2,0.07,664.11,661.74,1611128,20151016,4,1382,18.56960660251559,17.641095272019832
2015-10-19,666.1,666.82,659.58,0.59,661.18,662.2,1477340,20151019,0,1383,18.030101526205325,16.898159895446987
2015-10-20,650.28,664.72,644.195,-2.38,664.04,666.1,2498215,20151020,1,1384,18.14890621543364,17.157219902915056
2015-10-21,642.61,655.87,641.73,-1.18,654.15,650.28,1794172,20151021,2,1385,18.445148776603467,17.672418481278267
2015-10-22,651.79,657.8,644.01,1.43,646.7,642.61,4070954,20151022,3,1386,18.223475025336636,17.395102875472674
2015-10-23,702.0,730.0,701.5,7.7,727.5,651.79,6653923,20151023,4,1387,21.51711907174918,22.394738384367482
2015-10-26,712.78,719.15,701.26,1.54,701.55,702.0,2716615,20151026,0,1388,23.700113401665885,25.60654278548409
2015-10-27,708.49,713.62,704.55,-0.6,707.38,712.78,2245796,20151027,1,1389,23.12486990634846,24.60750401509237
2015-10-28,712.95,712.98,703.08,0.63,707.33,708.49,2178917,20151028,2,1390,22.495114196522344,23.55696801401434
2015-10-29,716.92,718.26,710.01,0.56,710.5,712.95,1455965,20151029,3,1391,21.889156377640326,22.572184584441885
2015-10-30,710.81,718.0,710.05,-0.85,715.73,716.92,1908774,20151030,4,1392,21.22538702632412,21.52774282841032
2015-11-02,721.11,721.62,705.85,1.45,711.06,710.81,1886250,20151102,0,1393,20.965606691737257,21.116475483523867
2015-11-03,722.16,724.65,714.72,0.15,718.86,721.11,1565379,20151103,1,1394,20.626292087368817,20.596727234700733
2015-11-04,728.11,733.1,721.9,0.82,722.0,722.16,1706700,20151104,2,1395,20.2150400832084,19.981961003650678
2015-11-05,731.25,739.48,729.47,0.43,729.47,728.11,1861550,20151105,3,1396,20.077181031627052,19.791820931961347
2015-11-06,733.76,735.41,727.01,0.34,731.5,731.25,1511599,20151106,4,1397,19.521124792025763,18.97811943682125
2015-11-09,724.89,734.71,719.43,-1.21,730.2,733.76,2069807,20151109,0,1398,19.319166468595967,18.71396804847688
2015-11-10,728.32,730.59,718.5,0.47,722.67,724.89,1607994,20151110,1,1399,19.125872827234254,18.467256045014242
2015-11-11,735.4,741.0,730.23,0.97,732.46,728.32,1366995,20151111,2,1400,18.982259835461193,18.298880613227514
2015-11-12,731.23,737.8,728.645,-0.57,731.0,735.4,1837154,20151112,3,1401,18.529771271867798,17.668960569425543
2015-11-13,717.0,731.15,716.73,-1.95,729.17,731.23,2075504,20151113,4,1402,18.53644883035028,17.740463385895143
2015-11-16,728.96,729.49,711.33,1.67,715.6,717.0,1905893,20151116,0,1403,18.601379838428837,17.894716001188346
2015-11-17,725.3,731.845,723.027,-0.5,729.29,728.96,1510903,20151117,1,1404,18.422504608027467,17.67687914396061
2015-11-18,740.0,741.41,727.0,2.03,727.58,725.3,1684259,20151118,2,1405,18.231432960026158,17.443530633677707
2015-11-19,738.41,742.0,737.43,-0.21,738.74,740.0,1327879,20151119,3,1406,18.158507580977293,17.39042130270073
2015-11-20,756.6,757.92,743.0,2.46,746.53,738.41,2213284,20151120,4,1407,18.147150077121232,17.42824835250782
2015-11-23,755.98,762.708,751.82,-0.08,757.45,756.6,1415385,20151123,0,1408,18.440047692496414,17.91894489875726
2015-11-24,748.28,755.279,737.63,-1.02,752.0,755.98,2334197,20151124,1,1409,18.465283516663256,17.994020263131745
2015-11-25,748.15,752.0,746.06,-0.02,748.14,748.28,1122224,20151125,2,1410,18.058365253965007,17.41730453005091
2015-11-27,750.26,753.41,747.49,0.28,748.46,748.15,838528,20151127,4,1411,17.480347860919053,16.596068492190128
2015-11-30,742.6,754.93,741.27,-1.02,748.81,750.26,2097624,20151130,0,1412,17.29842653420862,16.386349314176545
2015-12-01,767.04,768.95,746.7,3.29,747.11,742.6,2134621,20151201,1,1413,17.53421574686535,16.80518150602108
2015-12-02,762.38,775.955,758.96,-0.61,768.9,767.04,2230373,20151202,2,1414,18.28758642558605,17.987311398448146
2015-12-03,752.54,768.995,745.63,-1.29,766.01,762.38,2590641,20151203,3,1415,18.529368024367667,18.371432012844707
2015-12-04,766.81,768.49,750.0,1.9,753.1,752.54,2757283,20151204,4,1416,18.527493356540635,18.37990115478437
2015-12-07,763.25,768.73,755.09,-0.46,767.77,766.81,1812314,20151207,0,1417,18.41618414908632,18.223479643728346
2015-12-08,762.37,764.8,754.2,-0.12,757.89,763.25,1829475,20151208,1,1418,18.139699189606013,17.82251681203346
2015-12-09,751.61,764.23,737.0,-1.41,759.17,762.37,2699990,20151209,2,1419,18.57257065676763,18.494479896888215
2015-12-10,749.46,755.85,743.83,-0.29,752.85,751.61,1988380,20151210,3,1420,18.571019673112026,18.497731332824767
2015-12-11,738.87,745.71,736.75,-1.41,741.16,749.46,2224410,20151211,4,1421,18.394304450582883,18.23789338048014
2015-12-14,747.77,748.73,724.17,1.2,741.79,738.87,2421236,20151214,0,1422,18.722670905317035,18.741615281874424
2015-12-15,743.4,758.08,743.01,-0.58,753.0,747.77,2666229,20151215,1,1423,18.745877052682893,18.775071333169112
2015-12-16,758.09,760.59,739.435,1.98,750.0,743.4,1993251,20151216,2,1424,18.860597193031328,18.945066237942758
2015-12-17,749.43,762.68,749.0,-1.14,762.42,758.09,1553418,20151217,3,1425,18.88056875526793,18.9689900780897
2015-12-18,739.31,754.13,738.15,-1.35,746.51,749.43,3148743,20151218,4,1426,18.931017862159937,19.038347929654726
2015-12-21,747.77,750.0,740.0,1.14,746.13,739.31,1525703,20151221,0,1427,18.505731297295178,18.392751648965106
2015-12-22,750.0,754.85,745.53,0.3,751.65,747.77,1365520,20151222,1,1428,18.364505997423983,18.188983674039033
2015-12-23,750.31,754.21,744.0,0.04,753.47,750.0,1566726,20151223,2,1429,17.97619618802284,17.619056268750533
2015-12-24,748.4,751.35,746.62,-0.25,749.55,750.31,527223,20151224,3,1430,17.345424940974134,16.69840939241121
2015-12-28,762.51,762.99,749.52,1.89,752.92,748.4,1515716,20151228,0,1431,17.160880896165843,16.467808721524698
2015-12-29,776.6,779.98,766.43,1.85,766.69,762.51,1765012,20151229,1,1432,17.847505615396045,17.547250955701507
2015-12-30,771.0,777.6,766.9,-0.72,776.6,776.6,1293521,20151230,2,1433,17.716195824186713,17.37173303029426
2015-12-31,758.88,769.5,758.34,-1.57,769.5,771.0,1500923,20151231,3,1434,17.742091261130202,17.435180670987524
2016-01-04,741.84,744.06,731.258,-2.25,743.0,758.88,3272776,20160104,0,1435,18.78970596298114,19.028524908774127
2016-01-05,742.58,752.0,738.64,0.1,746.45,741.84,1950691,20160105,1,1436,18.858767583791565,19.115058843861693
2016-01-06,743.62,747.18,728.92,0.14,730.0,742.58,1947034,20160106,2,1437,18.83025484170625,19.053983212157284
2016-01-07,726.39,738.5,719.06,-2.32,730.31,743.62,2963741,20160107,3,1438,19.05357603972024,19.372984411288915
2016-01-08,714.47,733.23,713.0,-1.64,731.45,726.39,2450857,20160108,4,1439,19.604358133066896,20.17634266762542
2016-01-11,716.03,718.855,703.54,0.22,716.61,714.47,2090621,20160111,0,1440,19.75891250768276,20.36731819136646
2016-01-12,726.07,728.75,717.317,1.4,721.68,716.03,2024509,20160112,1,1441,19.498011912078816,19.932509749125995
2016-01-13,700.56,734.74,698.61,-3.51,730.85,726.07,2501730,20160113,2,1442,20.29001134483697,21.089473338474136
2016-01-14,714.72,721.925,689.1,2.02,705.38,700.56,2225495,20160114,3,1443,21.08429651889235,22.223796671440272
2016-01-15,695.97,706.74,693.11,-2.62,693.45,714.72,66203,20160115,4,1444,20.729330017992716,21.60995405205168
2016-01-19,701.79,709.98,693.41,0.84,703.3,695.97,2268078,20160119,1,1445,20.756980969516874,21.588528762619422
2016-01-20,698.45,706.85,673.26,-0.48,688.61,701.79,3444962,20160120,2,1446,21.368077113825596,22.44577670814661
2016-01-21,706.59,719.19,694.46,1.17,702.18,698.45,2412211,20160121,3,1447,21.5281686798339,22.608935514707564
2016-01-22,725.25,728.13,720.12,2.64,723.6,706.59,2011797,20160122,4,1448,21.91635112365133,23.114011549371305
2016-01-25,711.67,729.68,710.01,-1.87,723.58,725.25,1711716,20160125,0,1449,21.972239165382216,23.11229643870192
2016-01-26,713.04,718.28,706.48,0.19,713.85,711.67,1331691,20160126,1,1450,21.8197515860783,22.802132407366067
2016-01-27,699.99,718.235,694.39,-1.83,713.67,713.04,2194227,20160127,2,1451,21.91619198674124,22.876622949697065
2016-01-28,730.96,733.69,712.35,4.42,722.22,699.99,2676397,20160128,3,1452,21.888754273086896,22.76686416757585
2016-01-29,742.95,744.99,726.8,1.64,731.53,730.96,3474319,20160129,4,1453,22.989289783892282,24.35494529846329
2016-02-01,752.0,757.86,743.27,1.22,750.46,742.95,5139157,20160201,0,1454,23.175514079897408,24.536734920001624
2016-02-02,774.2,789.87,769.04,2.95,784.5,752.0,6348126,20160202,1,1455,24.306203885616576,26.135539568572934
2016-02-03,726.95,774.5,720.5,-6.1,770.22,774.2,6171019,20160203,2,1456,25.720194176777692,28.125858170817725
2016-02-04,708.01,727.0,701.86,-2.61,722.81,726.95,5168709,20160204,3,1457,27.940184930264472,31.28401115861646
2016-02-05,683.55,703.99,680.15,-3.45,703.87,708.01,5105725,20160205,4,1458,28.838271362156643,32.39229607585815
2016-02-08,682.74,684.03,663.06,-0.12,667.85,683.55,4247355,20160208,0,1459,29.60549653538728,33.28927492758257
2016-02-09,678.11,699.9,668.77,-0.68,672.32,682.74,3608914,20160209,1,1460,29.67809193846408,33.13504100418381
2016-02-10,684.12,701.31,682.13,0.89,686.86,678.11,2638007,20160210,2,1461,29.178182798537218,32.138252361027824
2016-02-11,683.11,689.35,668.868,-0.15,675.0,684.12,3024043,20160211,3,1462,28.764078855749727,31.30566290666869
2016-02-12,682.4,693.75,678.6,-0.1,690.26,683.11,2141373,20160212,4,1463,28.11578938642831,30.15168698476378
2016-02-16,691.0,698.0,685.05,1.26,692.98,682.4,2520021,20160216,1,1464,27.485989891836486,29.06156648585208
2016-02-17,708.4,709.75,691.38,2.52,699.0,691.0,2492634,20160217,2,1465,27.47951418270142,28.939311736862646
2016-02-18,697.35,712.35,696.03,-1.56,710.0,708.4,1883248,20160218,3,1466,27.18763255495373,28.397218041372458
2016-02-19,700.91,703.08,694.05,0.51,695.03,697.35,1585152,20160219,4,1467,26.57631671900355,27.393845324131572
2016-02-22,706.46,713.24,702.51,0.79,707.45,700.91,1949046,20160222,0,1468,26.067444494289095,26.5721420866936
2016-02-23,695.85,708.4,693.58,-1.5,701.45,706.46,2009280,20160223,1,1469,25.531851899322945,25.73270336621548
2016-02-24,699.56,700.0,680.78,0.53,688.92,695.85,1963573,20160224,2,1470,25.53890657078376,25.728938840057232
2016-02-25,705.75,705.98,690.585,0.88,700.01,699.56,1642166,20160225,3,1471,25.055863400746436,24.990800351481713
2016-02-26,705.07,713.43,700.86,-0.1,708.58,705.75,2243522,20160226,4,1472,24.523203238806133,24.19645746923302
2016-02-29,697.77,710.89,697.68,-1.04,700.32,705.07,2481145,20160229,0,1473,23.984479275053463,23.411710507144953
2016-03-01,718.81,718.81,699.77,3.02,703.62,697.77,2151419,20160301,1,1474,23.749027881003297,23.09944547092031
2016-03-02,718.85,720.0,712.0,0.01,719.0,718.81,1629003,20160302,2,1475,23.67669322000314,23.03734222299743
2016-03-03,712.42,719.45,706.02,-0.89,718.68,718.85,1957974,20160303,3,1476,23.188755447622043,22.35110349278333
2016-03-04,710.89,716.49,706.02,-0.21,714.99,712.42,1972077,20160304,4,1477,22.695481378687663,21.67102467187024
2016-03-07,695.16,708.09,686.9,-2.21,706.9,710.89,2988026,20160307,0,1478,22.82998226541682,21.945951481022366
2016-03-08,693.97,703.79,685.34,-0.17,688.59,695.16,2076331,20160308,1,1479,22.95950691944459,22.203383518092192
2016-03-09,705.24,705.68,694.0,1.62,698.47,693.97,1421515,20160309,2,1480,22.422387542328178,21.45171326679989
2016-03-10,712.82,716.44,703.36,1.07,708.12,705.24,2833525,20160310,3,1481,22.424654802217315,21.52444803345704
2016-03-11,726.82,726.92,717.125,1.96,720.0,712.82,1970815,20160311,4,1482,22.389195049730773,21.535558888210108
2016-03-14,730.86,735.5,726.33,0.56,726.81,726.82,1718252,20160314,0,1483,22.403042904505497,21.617304681909385
2016-03-15,728.33,732.29,724.77,-0.35,726.92,730.86,1720965,20160315,1,1484,21.694326575719522,20.610354347487284
2016-03-16,736.09,737.47,724.51,1.07,726.37,728.33,1624370,20160316,2,1485,21.27840626259002,20.06390046552391
2016-03-17,737.78,743.07,736.0,0.23,736.45,736.09,1860834,20160317,3,1486,20.96705358341907,19.683621860843633
2016-03-18,737.6,742.0,731.83,-0.02,741.86,737.78,2980709,20160318,4,1487,20.452908174684826,19.004077442211944
2016-03-21,742.09,742.5,733.516,0.61,736.5,737.6,1836503,20160321,0,1488,19.906769690176027,18.288357624911093
2016-03-22,740.75,745.0,737.46,-0.18,737.46,742.09,1269749,20160322,1,1489,19.317875895405738,17.520617794560298
2016-03-23,738.06,745.72,736.15,-0.36,742.36,740.75,1432099,20160323,2,1490,18.853691328957847,16.95271652352028
2016-03-24,735.3,737.747,731.0,-0.37,732.01,738.06,1594891,20160324,3,1491,18.420182218055093,16.43823677184026
2016-03-28,733.53,738.99,732.5,-0.24,736.79,735.3,1301327,20160328,0,1492,17.85207830290961,15.727648430994526
2016-03-29,744.77,747.25,728.76,1.53,734.59,733.53,1903758,20160329,1,1493,17.882455526580582,15.924959257352059
2016-03-30,750.53,757.88,748.74,0.77,750.1,744.77,1782427,20160330,2,1494,18.19043383483865,16.526747881826914
2016-03-31,744.95,750.85,740.94,-0.74,749.25,750.53,1718798,20160331,3,1495,17.79612746175109,16.054123033124988
2016-04-01,749.91,750.34,737.0,0.67,738.6,744.95,1576745,20160401,4,1496,17.592978535001038,15.873828530758916
2016-04-04,745.29,752.8,742.43,-0.62,750.06,749.91,1134390,20160404,0,1497,17.249027176191465,15.480697921418994
2016-04-05,737.8,742.8,735.37,-1.0,738.0,745.29,1132294,20160405,1,1498,17.120025882087106,15.413505212746205
2016-04-06,745.69,746.24,735.56,1.07,735.77,737.8,1053713,20160406,2,1499,16.813357982940104,15.075397697550054
2016-04-07,740.28,747.0,736.28,-0.73,745.37,745.69,1453185,20160407,3,1500,16.52319807899058,14.764297862010766
2016-04-08,739.15,745.45,735.55,-0.15,743.97,740.28,1290787,20160408,4,1501,16.219236265705316,14.433990871867147
2016-04-11,736.1,745.0,736.05,-0.41,743.02,739.15,1220088,20160411,0,1502,15.87308215781459,14.042277238162354
2016-04-12,743.09,743.83,731.01,0.95,738.0,736.1,1352992,20160412,1,1503,15.727697293156755,13.954971721150761
2016-04-13,751.72,754.38,744.26,1.16,749.16,743.09,1707641,20160413,2,1504,15.849235517292145,14.263902312497134
2016-04-14,753.2,757.31,752.705,0.2,754.01,751.72,1135271,20160414,3,1505,15.771652873611563,14.260766433033046
2016-04-15,759.0,761.0,752.69,0.77,753.98,753.2,1809332,20160415,4,1506,15.462526546296726,13.904997402102111
2016-04-18,766.61,768.05,757.3,1.0,760.46,759.0,1558848,20160418,0,1507,15.433358615520687,13.97249758766624
2016-04-19,753.93,769.9,749.33,-1.65,769.51,766.61,2030526,20160419,1,1508,15.677960586210174,14.443747759975789
2016-04-20,752.67,758.13,750.01,-0.17,758.0,753.93,1529217,20160420,2,1509,15.721867224962072,14.597765777120376
2016-04-21,759.14,760.45,749.55,0.86,755.38,752.67,3060490,20160421,3,1510,15.492254499963881,14.333639650183214
2016-04-22,718.77,736.12,713.61,-5.32,726.3,759.14,5951938,20160422,4,1511,16.614528095203692,16.099808246598695
2016-04-25,723.15,723.93,715.59,0.61,716.1,718.77,1959179,20160425,0,1512,17.897169614479704,18.0605362289845
2016-04-26,708.14,725.766,703.026,-2.08,725.42,723.15,2744587,20160426,1,1513,18.127780585218765,18.394783641199894
2016-04-27,705.84,708.98,692.365,-0.32,707.29,708.14,3098587,20160427,2,1514,18.73050531925597,19.2797990953999
2016-04-28,691.02,714.17,689.55,-2.1,708.26,705.84,2867255,20160428,3,1515,19.010957446910446,19.661242017157047
2016-04-29,693.01,697.62,689.0,0.29,690.7,691.02,2487673,20160429,4,1516,18.907578520867094,19.45972473021726
2016-05-02,698.21,700.64,691.0,0.75,697.63,693.01,1645265,20160502,0,1517,18.46626525796866,18.758315820916028
2016-05-03,692.36,697.84,692.0,-0.84,696.87,698.21,1543785,20160503,1,1518,17.865014531398725,17.835578976564886
2016-05-04,695.7,699.75,689.01,0.48,690.49,692.36,1693525,20160504,2,1519,17.525728125141644,17.32875190681025
2016-05-05,701.43,702.32,695.72,0.82,697.7,695.7,1683507,20160505,3,1520,17.165455357277757,16.802412484895235
2016-05-06,711.12,711.86,698.107,1.38,698.38,701.43,1829291,20160506,4,1521,17.117576530740717,16.756525878831287
2016-05-09,712.9,718.71,710.0,0.25,712.0,711.12,1510289,20160509,0,1522,17.12531098165783,16.7939168874862
2016-05-10,723.18,723.5,715.72,1.44,716.75,712.9,1569591,20160510,1,1523,16.899343792055078,16.478637109808613
2016-05-11,715.29,724.48,712.8,-1.09,723.41,723.18,1692063,20160511,2,1524,16.65080361148103,16.13587731625086
2016-05-12,713.31,719.25,709.0,-0.28,717.06,715.29,1361332,20160512,3,1525,16.533146296648596,15.996171793661508
2016-05-13,710.83,716.66,709.26,-0.35,711.93,713.31,1314499,20160513,4,1526,16.098234568236755,15.382159522685685
2016-05-16,716.49,718.48,705.65,0.8,709.13,710.83,1317069,20160516,0,1527,15.942604350701675,15.199862413922423
2016-05-17,706.23,721.52,704.11,-1.43,715.99,716.49,2001225,20160517,1,1528,16.012480334001594,15.357729384356533
2016-05-18,706.63,711.6,700.63,0.06,703.67,706.23,1766836,20160518,2,1529,16.005219365715806,15.393605856902496
2016-05-19,700.32,706.0,696.8,-0.89,702.36,706.63,1670234,20160519,3,1530,15.692113681634103,14.967634009980895
2016-05-20,709.74,714.58,700.52,1.35,701.62,700.32,1828387,20160520,4,1531,15.614393982508673,14.902803009267979
2016-05-23,704.24,711.478,704.18,-0.77,706.53,709.74,1330692,20160523,0,1532,15.40218474524635,14.635317080034545
2016-05-24,720.09,720.97,706.86,2.25,706.86,704.24,1929467,20160524,1,1533,15.340652138329858,14.59779443146065
2016-05-25,725.27,727.51,719.705,0.72,720.76,720.09,1632564,20160525,2,1534,15.718240131742721,15.217237686356317
2016-05-26,724.12,728.33,720.28,-0.16,722.87,725.27,1576286,20160526,3,1535,15.362133458802592,14.718863565902295
2016-05-27,732.66,733.936,724.0,1.18,724.01,724.12,1974962,20160527,4,1536,15.103746151240566,14.377230454052134
2016-05-31,735.72,739.73,731.26,0.42,731.74,732.66,2129545,20160531,1,1537,15.127853477371968,14.46528542161984
2016-06-01,734.15,737.21,730.66,-0.21,734.53,735.72,1253593,20160601,2,1538,14.719384264163782,13.899907891504142
2016-06-02,730.4,733.02,724.17,-0.51,732.5,734.15,1341807,20160602,3,1539,14.568461203965509,13.732057327825279
2016-06-03,722.34,729.49,720.56,-1.1,729.27,730.4,1226253,20160603,4,1540,14.521867813300487,13.721910375837762
2016-06-06,716.55,724.91,714.61,-0.8,724.91,722.34,1566059,20160606,0,1541,14.582255060286176,13.86963106327792
2016-06-07,716.65,721.98,716.55,0.01,719.84,716.55,1336754,20160607,1,1542,14.1635762478916,13.292514558758073
2016-06-08,728.28,728.57,720.58,1.62,723.96,716.65,1583325,20160608,2,1543,14.061501188468196,13.201620661703931
2016-06-09,728.58,729.54,722.336,0.04,722.87,728.28,988914,20160609,3,1544,14.005715417588757,13.179362043010793
2016-06-10,719.41,725.89,716.43,-1.26,719.47,728.58,1216443,20160610,4,1545,13.903062302465484,13.084407611367167
2016-06-13,719.11,725.3,717.92,-0.04,718.07,719.41,16329,20160613,0,1546,13.748630764252844,12.91123563912666
2016-06-15,718.92,722.98,717.31,-0.03,719.0,719.11,1214517,20160615,2,1547,13.36393406119319,12.39400452204619
2016-06-16,710.36,716.65,703.26,-1.19,714.91,718.92,1982471,20160616,3,1548,13.482318153517323,12.640861341900035
2016-06-17,691.72,708.82,688.45,-2.62,708.65,710.36,3402357,20160617,4,1549,14.29125538430221,13.914371246050026
2016-06-20,693.71,702.48,693.41,0.29,698.77,691.72,2082538,20160620,0,1550,14.417862270764012,14.13120187133217
2016-06-21,695.94,702.77,692.01,0.32,698.4,693.71,1465634,20160621,1,1551,14.257487876918102,13.91111602337987
2016-06-22,697.46,700.86,693.08,0.22,699.06,695.94,1184318,20160622,2,1552,13.949036073255334,13.47317916456702
2016-06-23,701.87,701.95,687.0,0.63,697.45,697.46,2171415,20160623,3,1553,13.99670102214794,13.57866636709795
2016-06-24,675.22,689.4,673.45,-3.8,675.17,701.87,4449022,20160624,4,1554,14.473524782998037,14.323761626590953
2016-06-27,668.26,672.3,663.28,-1.03,671.0,675.22,2641085,20160627,0,1555,15.621928364760038,16.057064367548744
2016-06-29,684.11,687.429,681.41,2.37,683.0,668.26,1932561,20160629,2,1556,15.459407966438128,15.782202627009543
2016-06-30,692.1,692.32,683.65,1.17,685.47,684.11,1597714,20160630,3,1557,15.868959968036316,16.373473867937438
2016-07-01,699.21,700.65,692.13,1.03,692.2,692.1,1344710,20160701,4,1558,15.90091425527268,16.385368591656192
2016-07-05,694.49,696.94,688.88,-0.68,696.06,699.21,1462616,20160705,1,1559,15.527537385973982,15.790699406537897
2016-07-06,697.77,701.68,689.09,0.47,689.98,694.49,1411925,20160706,2,1560,15.387654653308552,15.562078020356612
2016-07-07,695.36,698.2,688.215,-0.35,698.08,697.77,1304200,20160707,3,1561,15.130385384103382,15.163715304616856
2016-07-08,705.63,705.71,696.435,1.48,699.5,695.36,1575166,20160708,4,1562,14.851557508669893,14.743092782858515
2016-07-11,715.09,716.51,707.24,1.34,708.05,705.63,1111762,20160711,0,1563,15.151483341590373,15.200729012654334
2016-07-12,720.64,722.94,715.91,0.78,719.12,715.09,1336921,20160712,1,1564,15.25426984913369,15.35139122603617
2016-07-13,716.98,724.0,716.85,-0.51,723.62,720.64,935876,20160713,2,1565,14.952161761079703,14.891291852747871
2016-07-14,720.95,722.21,718.03,0.55,721.58,716.98,950193,20160714,3,1566,14.439201677218767,14.1261995775516
2016-07-15,719.85,725.74,719.055,-0.15,725.73,720.95,1279339,20160715,4,1567,14.168763502113112,13.742899607726484
2016-07-18,733.78,736.13,721.19,1.94,722.71,719.85,1295476,20160718,0,1568,14.216917621060103,13.845549635746016
2016-07-19,736.96,736.99,729.0,0.43,729.89,733.78,1227486,20160719,1,1569,14.356112020057239,14.080867518907013
2016-07-20,741.19,742.13,737.1,0.57,737.33,736.96,1289671,20160720,2,1570,14.0701066857688,13.671519838985086
2016-07-21,738.63,741.69,735.83,-0.35,740.36,741.19,1026306,20160721,3,1571,13.679149224541716,13.113554136200438
2016-07-22,742.74,743.24,736.56,0.56,741.86,738.63,1259823,20160722,4,1572,13.345856404325446,12.65401455504327
2016-07-25,739.77,742.61,737.5,-0.4,740.67,742.74,1032432,20160725,0,1573,12.953672766024235,12.11515637254018
2016-07-26,740.92,741.53,736.56,0.16,738.49,739.77,7600,20160726,1,1574,12.631116920023084,11.691216631644457
