,close,high,low,p_change,open,pre_close,volume,date,date_week,key,atr21,atr14
2013-07-26,129.39,130.68,126.61,4.29,128.14,124.07,9638311,20130726,4,762,7.87508370466525,8.074941670660179
2013-07-29,134.62,135.37,128.25,4.04,129.32,129.39,9685972,20130729,0,763,8.038174956824047,8.305302979898737
2013-07-30,131.74,137.49,128.18,-2.14,134.8,134.62,13130267,20130730,1,764,8.09873805411814,8.377067052763113
2013-07-31,134.28,134.975,131.45,1.93,132.57,131.74,6350470,20130731,2,765,7.88094100392204,8.030490834708605
2013-08-01,135.55,136.52,132.63,0.95,135.0,134.28,5318606,20130801,3,766,7.733277146592418,7.798312917943704
2013-08-02,138.0,138.25,133.61,1.81,134.59,135.55,6267563,20130802,4,767,7.585978234849922,7.572719138090582
2013-08-05,144.68,144.89,139.65,4.84,140.01,138.0,10198132,20130805,0,768,7.669503080809447,7.698953485369825
2013-08-06,142.15,145.73,141.1,-1.75,144.75,144.68,9260292,20130806,1,769,7.672383886485187,7.7011710935576945
2013-08-07,134.23,141.95,132.36,-5.57,141.89,142.15,18180651,20130807,2,770,7.893698939509702,8.031087444017858
2013-08-08,153.48,158.88,150.46,14.34,154.355,134.23,27245755,20130808,3,771,8.314475180485429,8.652438340873726
2013-08-09,153.0,155.95,151.25,-0.31,152.4,153.48,8935929,20130809,4,772,8.952833505224218,9.585835602239888
2013-08-12,147.38,150.5,142.05,-3.67,149.43,153.0,14910011,20130812,0,773,9.070793814499254,9.717561630651321
2013-08-13,145.43,149.84,144.45,-1.32,149.5,147.38,8747775,20130813,1,774,9.045994109046909,9.634164371319084
2013-08-14,139.36,144.84,138.05,-4.17,142.72,145.43,11691659,20130814,2,775,9.059518199092294,9.612438344796292
2013-08-15,139.67,143.6,135.0,0.22,136.43,139.36,10188059,20130815,3,776,9.124779237230756,9.67083560588227
2013-08-16,142.0,143.91,140.97,1.67,141.63,139.67,7104690,20130816,4,777,8.906932606886434,9.305061634033535
2013-08-19,144.9,147.38,142.83,2.04,143.427,142.0,8034365,20130819,0,778,8.849935816082318,9.191128660173998
2013-08-20,149.58,149.78,147.0,3.23,148.65,144.9,6415071,20130820,1,779,8.798986491506971,9.090333755875855
2013-08-21,147.86,150.309,146.25,-1.15,150.0,149.58,6262521,20130821,2,780,8.637558563339972,8.827381344741864
2013-08-22,157.1,157.48,148.14,6.25,149.22,147.86,10589420,20130822,3,781,8.671008155561879,8.863996962974587
2013-08-23,161.839,162.3,155.0,3.02,157.0,157.1,12928189,20130823,4,782,8.945722052916075,9.262282894190689
2013-08-26,164.22,173.0,160.25,1.47,165.15,161.839,24160256,20130826,0,783,9.276878145634358,9.73640554460564
2013-08-27,167.01,168.8,160.95,1.7,162.3,164.22,17562747,20130827,1,784,9.208931567270819,9.601662291419526
2013-08-28,166.45,171.5,163.25,-0.34,169.06,167.01,14738866,20130828,2,785,9.163268159305542,9.505114984889559
2013-08-29,166.06,167.75,162.51,-0.23,164.215,166.45,9444030,20130829,3,786,8.976445866005278,9.200463914540306
2013-08-30,169.0,169.21,163.96,1.77,166.37,166.06,11025132,20130830,4,787,8.79899606286217,8.91828792064457
2013-09-03,168.94,173.7,166.4,-0.04,173.4,169.0,12055250,20130903,1,788,8.743805774154447,8.826981640598529
2013-09-04,170.62,171.62,165.56,1.0,169.77,168.94,11473635,20130904,2,789,8.616005499194712,8.629340094841492
2013-09-05,169.93,171.5,168.25,-0.41,170.1,170.62,6692752,20130905,3,790,8.360481427804487,8.24510151663853
2013-09-06,166.97,169.7,165.15,-1.74,168.57,169.93,8618775,20130906,4,791,8.222839455051892,8.046879979735778
2013-09-09,160.7,164.5,158.51,-3.76,163.12,166.97,14342529,20130909,0,792,8.375085195287516,8.287817124040366
2013-09-10,166.37,167.5,160.63,3.53,161.45,160.7,8967086,20130910,1,793,8.303414471702396,8.186544472323197
2013-09-11,163.52,167.895,162.13,-1.71,166.41,166.37,5831616,20130911,2,794,8.25063283019276,8.115719867157257
2013-09-12,164.93,166.76,160.51,0.86,164.0,163.52,6150770,20130912,3,795,8.15536460018358,7.98245416236031
2013-09-13,165.54,166.37,162.16,0.37,162.77,164.93,5409238,20130913,4,796,7.967490095412934,7.712993150763146
2013-09-16,166.58,170.85,165.85,0.63,168.0,165.54,7590971,20130916,0,797,7.869990567059936,7.584922211422921
2013-09-17,166.23,168.42,163.36,-0.21,165.08,166.58,5500501,20130917,1,798,7.736181492438034,7.404570624892711
2013-09-18,166.218,167.45,164.2,-0.01,167.07,166.23,5435845,20130918,2,799,7.522553802321937,7.107815580257517
2013-09-19,177.92,180.47,169.08,7.04,170.8,166.218,15592148,20130919,3,800,7.84243219268756,7.617257324524838
2013-09-20,183.39,185.83,178.56,3.07,178.9,177.92,13400013,20130920,4,801,8.402887802559581,8.47402465848735
2013-09-23,181.11,185.48,177.11,-1.24,184.48,183.39,8189816,20130923,0,802,8.40132171672341,8.466594325738251
2013-09-24,182.33,184.96,177.65,0.67,179.14,181.11,6281115,20130924,1,803,8.349354015927057,8.383980445328376
2013-09-25,185.238,186.3,180.5,1.59,183.56,182.33,8250216,20130925,2,804,8.227956205644816,8.199410413519207
2013-09-26,188.64,189.68,185.61,1.84,186.7,185.238,6621092,20130926,3,805,8.186148767280777,8.138738241124978
2013-09-27,190.9,191.28,186.43,1.2,187.52,188.64,5922535,20130927,4,806,8.084046445029312,7.988971223901765
2013-09-30,193.37,194.5,188.0,1.29,189.0,190.9,8934241,20130930,0,807,8.008615661932678,7.88261613648021
2013-10-01,193.0,194.23,188.37,-0.19,193.96,193.37,7761129,20131001,1,808,7.906300630412074,7.7381435553030515
2013-10-02,180.95,191.83,175.4,-6.24,188.59,193.0,20768678,20131002,2,809,8.385524409916261,8.468990444209977
2013-10-03,173.31,179.69,168.0,-4.22,175.045,180.95,23815171,20131003,3,810,9.176689914205962,9.649776841052121
2013-10-04,180.98,181.18,172.65,4.43,176.4,173.31,14409795,20131004,4,811,9.145895156386631,9.56979278097697
2013-10-07,183.07,186.73,180.26,1.15,182.46,180.98,11482914,20131007,0,812,9.349423958463458,9.844807582335758
2013-10-08,174.73,185.93,173.21,-4.56,184.4,183.07,13754658,20131008,1,813,9.509927579489007,10.050178469311776
2013-10-09,168.78,174.99,161.5,-3.41,174.73,174.73,15315369,20131009,2,814,10.084216742370483,10.873022864360934
2013-10-10,172.93,175.75,169.69,2.46,173.09,168.78,8880421,20131010,3,815,9.892587373686174,10.529235516906581
2013-10-11,178.7,179.288,171.2,3.34,172.75,172.93,8306734,20131011,4,816,9.921892736843976,10.527718694270396
2013-10-14,179.72,182.5,174.15,0.57,175.0,178.7,7766943,20131014,0,817,9.905135939851405,10.459310216108223
2013-10-15,183.94,188.789,183.18,2.35,185.28,179.72,10976336,20131015,1,818,9.913891371287052,10.432859486386207
2013-10-16,183.56,187.3,182.09,-0.21,184.9,183.94,8205117,20131016,2,819,9.80275368694005,10.229083808787193
2013-10-17,182.8,184.8,180.99,-0.41,183.54,183.56,6703268,20131017,3,820,9.51738446375243,9.77057782244525
2013-10-18,183.4,185.96,182.52,0.33,184.15,182.8,5928851,20131018,4,821,9.227985203573743,9.31839369227059
2013-10-21,172.6,183.39,171.0,-5.89,183.28,183.4,11531451,20131021,0,822,9.378557336736899,9.53779414282269
2013-10-22,171.54,177.78,166.11,-0.61,170.5,172.6,11393748,20131022,1,823,9.755292701654188,10.091523132621068
2013-10-23,164.5,171.81,160.15,-4.1,168.91,171.54,13327639,20131023,2,824,9.883612096813511,10.259985766005276
2013-10-24,173.15,174.5,162.826,5.26,165.0,164.5,10823707,20131024,3,825,9.968868663631914,10.360986782719184
2013-10-25,169.66,174.5,166.8,-2.02,174.21,173.15,7593674,20131025,4,826,9.970351108220871,10.335202012524958
2013-10-28,162.86,170.5,162.2,-4.01,170.18,169.66,7838384,20131028,0,827,10.01700105544845,10.379116154487463
2013-10-29,164.47,165.446,153.0,0.99,162.76,162.86,14110635,20131029,1,828,10.333334338522333,10.827750714881216
2013-10-30,159.22,167.68,158.17,-3.19,164.63,164.47,8401016,20131030,2,829,10.294127941449842,10.733625663818273
2013-10-31,159.94,162.44,153.3,0.45,155.67,159.22,9338883,20131031,3,830,10.335836134714135,10.764795259259824
2013-11-01,162.17,165.9,160.41,1.39,163.0,159.94,7179930,20131101,4,831,10.161748699727749,10.473024169312694
2013-11-04,175.2,175.39,164.22,8.03,165.0,162.17,13113794,20131104,0,832,10.413570190216904,10.828522442933215
2013-11-05,156.93,157.98,154.3,-10.43,156.99,175.2,11975,20131105,1,833,10.292447800206574,10.617199411295127
2013-11-06,151.16,160.73,146.355,-3.68,154.81,156.93,31067957,20131106,2,834,11.175902666863404,11.91918516763119
2013-11-07,137.86,140.52,132.33,-8.8,135.0,151.16,1419153,20131107,3,835,11.815145397012767,12.824957655657531
2013-11-08,144.68,145.39,137.15,4.95,140.98,137.86,653888,20131108,4,836,11.919662282869302,12.90960353739628
2013-11-11,139.45,144.84,136.2,-3.61,143.38,144.68,663637,20131111,0,837,11.763487888446955,12.604631856153688
2013-11-12,138.77,142.33,136.41,-0.49,141.49,139.45,651785,20131112,1,838,11.597131322330434,12.295015294999853
2013-11-13,138.7,142.37,136.34,-0.05,140.84,138.77,12655682,20131113,2,839,11.332029830790889,11.847514202499864
2013-11-14,137.6,140.4,134.11,-0.79,138.92,138.7,12202321,20131114,3,840,11.091933172181799,11.450548902321302
2013-11-15,135.45,137.95,134.35,-1.56,136.85,137.6,9895226,20131115,4,841,10.770888735411237,10.94336683786978
2013-11-18,121.58,135.45,119.61,-10.24,135.27,135.45,23132302,20131118,0,842,11.114655938486893,11.446697778021937
2013-11-19,126.09,129.0,119.22,3.71,119.43,121.58,19812192,20131119,1,843,11.358243750939897,11.78836222244894
2013-11-20,121.11,127.45,119.06,-3.95,126.08,126.09,13846458,20131120,2,844,11.216898810418948,11.54562206370259
2013-11-21,122.1,124.789,120.25,0.82,122.89,121.11,11901353,20131121,3,845,10.960856009922807,11.138077630580977
2013-11-22,121.38,122.75,117.93,-0.59,121.58,122.1,11101874,20131122,4,846,10.668434295164579,10.686786371253763
2013-11-25,120.84,125.84,120.3,-0.44,124.5,121.38,10274048,20131125,0,847,10.42422313825198,10.319158773307066
2013-11-26,120.5,122.72,116.1,-0.28,119.38,120.84,13884922,20131126,1,848,10.243069655478077,10.054933146642275
2013-11-27,126.94,126.95,119.52,5.34,121.31,120.5,12365234,20131127,2,849,10.10911395759817,9.867437921882113
2013-11-29,127.28,130.59,126.98,0.27,129.77,126.94,9716219,20131129,4,850,10.108203769141115,9.883335213176249
2013-12-02,124.17,128.55,123.93,-2.44,126.35,127.28,7744564,20131202,0,851,9.846860732515347,9.507382697949373
2013-12-03,144.7,144.94,131.59,16.53,132.68,124.17,25673331,20131203,1,852,10.218914983347949,10.089712505238705
2013-12-04,138.95,144.43,137.13,-3.97,144.32,144.7,13146161,20131204,2,853,10.697061888902809,10.816161612007367
2013-12-05,140.48,143.35,139.5,1.1,140.15,138.95,9287415,20131205,3,854,10.435297037050294,10.415007211149698
2013-12-06,137.36,142.49,136.3,-2.22,141.51,140.48,7906050,20131206,4,855,10.233140035285993,10.113220981781863
2013-12-09,141.6,141.7,134.21,3.09,137.0,137.36,9060690,20131209,0,856,10.102514319319992,9.925848054511729
2013-12-10,142.19,145.87,139.86,0.42,140.05,141.6,10744854,20131210,1,857,10.026680304114278,9.824716050618033
2013-12-11,139.65,143.05,139.49,-1.79,141.88,142.19,7135935,20131211,2,858,9.718743146775504,9.377236332716747
2013-12-12,147.47,148.24,138.53,5.6,139.7,139.65,10766565,20131212,3,859,9.718326806452861,9.401005166094121
2013-12-13,147.65,151.8,147.32,0.12,148.05,147.47,10599519,20131213,4,860,9.834120768050346,9.597361939944543
2013-12-16,147.94,150.43,146.1,0.19,148.48,147.65,6674334,20131216,0,861,9.572019779095568,9.221121801377077
2013-12-17,152.46,154.63,146.32,3.06,147.58,147.94,10493864,20131217,1,862,9.511923599138637,9.156041672707286
2013-12-18,147.98,154.9,145.95,-2.94,152.24,152.46,11581445,20131218,2,863,9.485165332512988,9.141324410371052
2013-12-19,140.72,147.0,139.1,-4.91,146.9,147.98,12756513,20131219,3,864,9.66968126905999,9.442658381058834
2013-12-20,143.24,144.35,141.58,1.79,141.58,140.72,7418789,20131220,4,865,9.513982161009514,9.22532563955463
2013-12-23,143.55,146.24,142.6,0.22,144.85,143.24,5383718,20131223,0,866,9.323792534294777,8.960659522443585
2013-12-24,151.41,154.97,149.82,5.48,150.0,143.55,9941485,20131224,1,867,9.4383738421855,9.158469556554758
2013-12-26,155.5,158.0,154.29,2.7,155.04,151.41,7129118,20131226,3,868,9.677022706843333,9.536436016800845
2013-12-27,151.12,155.5,150.8,-2.82,155.3,155.5,5465936,20131227,4,869,9.440021625565079,9.19097630131507
2013-12-30,152.44,154.81,150.75,0.87,151.12,151.12,4469749,20131230,0,870,9.216687262442932,8.873763708363994
2014-01-02,150.1,152.477,146.55,-1.53,149.8,152.44,6195355,20140102,3,871,9.060035488040887,8.663280586337994
2014-01-03,149.56,152.19,148.6,-0.36,150.0,150.1,4698839,20140103,4,872,8.81146236956275,8.318760544456708
2014-01-06,147.0,150.4,145.24,-1.71,150.0,149.56,5367320,20140106,0,873,8.637583209107381,8.093134791281228
2014-01-07,149.36,150.4,145.25,1.61,147.62,147.0,5041806,20140107,1,874,8.471507818197507,7.882910877618284
2014-01-08,151.28,153.7,148.76,1.29,148.85,149.36,6166674,20140108,2,875,8.387150303045244,7.7984172435026915
2014-01-09,147.53,153.43,146.85,-2.48,152.5,151.28,5388905,20140109,3,876,8.301095526709757,7.711387440395357
2014-01-10,145.72,148.9,142.25,-1.23,148.46,147.53,7450531,20140110,4,877,8.335805263533102,7.805574051795689
2014-01-13,139.34,147.0,137.82,-4.38,145.78,145.72,6324647,20140113,0,878,8.401243108126764,7.941604476667426
2014-01-14,161.27,162.0,136.67,15.74,140.5,139.34,27935830,20140114,1,879,9.207374388692156,9.183632728334041
2014-01-15,164.13,172.23,162.1,1.77,168.45,161.27,20488980,20140115,2,880,10.3351184654211,10.87694467631018
2014-01-16,170.97,172.7,162.4,4.17,162.5,164.13,11982100,20140116,3,881,10.387255681353428,10.916448628002309
2014-01-17,170.01,173.2,167.95,-0.56,170.19,170.97,9216028,20140117,4,882,10.324529220336599,10.78455944028786
2014-01-21,176.68,177.29,170.81,3.92,171.24,170.01,9745765,20140121,1,883,10.14145640032057,10.477090908838727
2014-01-22,178.56,180.319,174.76,1.06,177.81,176.68,7036758,20140122,2,884,10.14943466697197,10.465084415350248
2014-01-23,181.5,182.38,173.42,1.65,177.23,178.56,7899515,20140123,3,885,10.092794920925687,10.357578385682373
2014-01-24,174.6,180.48,173.53,-3.8,177.85,181.5,7711296,20140124,4,886,9.943138019929226,10.114179929562201
2014-01-27,169.62,177.92,164.71,-2.85,175.16,174.6,8737773,20140127,0,887,10.26917906659926,10.591024220307759
2014-01-28,178.38,178.98,171.0,5.16,171.5,169.62,6128237,20140128,1,888,10.160170539618344,10.404522490285775
2014-01-29,175.23,179.09,173.13,-1.77,175.3,178.38,5956817,20140129,2,889,10.127305275826993,10.337770883836791
2014-01-30,182.84,184.78,177.01,4.34,178.0,175.23,8575210,20140130,3,890,10.015052643644756,10.15435867784845
2014-01-31,181.41,186.0,178.515,-0.78,178.85,182.84,6512951,20140131,4,891,10.051002517756912,10.198333058002133
2014-02-03,177.11,184.88,175.16,-2.37,182.89,181.41,6778609,20140203,0,892,10.03524049310182,10.16416641100198
2014-02-04,178.73,181.6,176.2,0.91,180.7,177.11,4690883,20140204,1,893,9.814514755335068,9.823868810216126
2014-02-05,174.42,180.59,169.36,-2.41,178.3,178.73,7275952,20140205,2,894,9.881918814604827,9.924306752343544
2014-02-06,178.38,180.11,176.0,2.27,176.3,174.42,5847953,20140206,3,895,9.607065537718885,9.50899912717615
2014-02-07,186.53,186.63,179.6,4.57,181.01,178.38,8964054,20140207,4,896,9.731014797827509,9.701927760949284
2014-02-10,196.56,199.3,189.32,5.38,189.34,186.53,12989290,20140210,0,897,10.26382361697858,10.503218635167192
2014-02-11,196.62,202.2,192.7,0.03,198.97,196.56,10734470,20140211,1,898,10.521260587598649,10.872274446940963
2014-02-12,195.32,198.269,194.32,-0.66,195.78,196.62,5181313,20140212,2,899,10.208295797713,10.377754843588038
2014-02-13,199.63,202.72,193.25,2.21,193.34,195.32,8174049,20140213,3,900,10.173138854964762,10.312915211903178
2014-02-14,198.23,201.88,197.0,-0.7,198.1,199.63,6173462,20140214,4,901,10.001084623775963,10.04484983962438
2014-02-18,203.7,206.0,201.36,2.76,205.24,198.23,9355871,20140218,1,902,9.828175832167585,9.782360565365495
2014-02-19,193.64,203.7,193.41,-4.94,203.7,203.7,16419900,20140219,2,903,9.850167459207224,9.818620524982245
2014-02-20,209.97,215.21,206.27,8.43,215.01,193.64,18022260,20140220,3,904,9.929207104006881,9.939433344626371
2014-02-21,209.6,213.98,209.19,-0.18,211.64,209.97,7828981,20140221,4,905,10.42495914667322,10.682330962867344
2014-02-24,217.65,218.36,208.32,3.84,208.76,209.6,8303133,20140224,0,906,10.4066277587364,10.636450179805392
2014-02-25,248.0,259.2,228.45,13.94,230.0,217.65,32797000,20140225,1,907,12.272978817844189,13.419560881247863
2014-02-26,253.0,265.0,247.5,2.02,258.58,248.0,24771190,20140226,2,908,13.94331315985161,15.843163675444444
2014-02-27,252.54,261.9,248.33,-0.18,261.25,253.0,17970710,20140227,3,909,13.941250628430103,15.704366270055553
2014-02-28,244.81,252.68,242.55,-3.06,249.65,252.54,14612690,20140228,4,910,13.77500059850486,15.329054393623013
2014-03-03,250.56,251.65,234.99,2.35,237.26,244.81,13109300,20140303,0,911,13.954762474766534,15.487693365507083
2014-03-04,254.84,260.0,252.83,1.71,258.48,250.56,8765392,20140304,1,912,14.013583309301461,15.466429553685147
2014-03-05,252.66,256.99,251.8,-0.86,256.72,254.84,5946736,20140305,2,913,13.65246029457282,14.820970299850496
2014-03-06,252.94,257.5,249.45,0.11,254.14,252.66,7374719,20140306,3,914,13.385676471021736,14.33732956414689
2014-03-07,246.21,254.85,244.41,-2.66,252.94,252.94,7818465,20140307,4,915,13.245406162877844,14.05894888099354
2014-03-10,238.84,243.0,236.06,-2.99,242.7,246.21,7745751,20140310,0,916,13.418482059883662,14.260452532351144
2014-03-11,234.41,244.6,232.426,-1.85,236.5,238.84,8836349,20140311,1,917,13.435887676079677,14.226420208611776
2014-03-12,241.49,247.5,231.11,3.02,231.5,234.41,9763911,20140312,2,918,13.576559691504453,14.380961622282362
2014-03-13,237.79,244.19,234.0,-1.53,243.79,241.49,6236325,20140313,3,919,13.415294944289956,14.081607220690765
2014-03-14,230.97,236.936,228.32,-2.87,235.29,237.79,8289733,20140314,4,920,13.403614232657102,14.016492419212854
2014-03-17,233.98,237.93,230.5,1.3,234.95,230.97,5912592,20140317,0,921,13.119156412054384,13.546028674983365
2014-03-18,240.04,241.5,235.02,2.59,236.95,233.98,6242349,20140318,1,922,12.995863249575601,13.330598055341696
2014-03-19,235.84,241.55,233.51,-1.75,241.39,240.04,5071327,20140319,2,923,12.759869761500573,12.95269819424586
2014-03-20,234.91,239.25,233.36,-0.39,236.16,235.84,3817905,20140320,3,924,12.470352153810067,12.504648323228297
2014-03-21,228.89,236.2,227.5,-2.56,236.02,234.91,8227310,20140321,4,925,12.290811575057205,12.232887728711988
2014-03-24,220.17,229.9,210.27,-3.81,229.75,228.89,11332950,20140324,0,926,12.878868166721148,13.119110033803988
2014-03-25,220.44,227.05,217.9,0.12,224.14,220.17,7865375,20140325,1,927,12.788922063543948,12.96703074567513
2014-03-26,212.96,222.6,211.35,-3.39,221.95,220.44,6907306,20140326,2,928,12.715640060518044,12.84438569241262
2014-03-27,207.32,213.6,203.0,-2.65,212.37,212.96,9505307,20140327,3,929,12.940609581445756,13.17264385724029
2014-03-28,212.37,216.72,210.27,2.44,212.8,207.32,9684761,20140328,4,930,12.631532934710243,12.692455010294553
2014-03-31,208.45,216.75,206.39,-1.85,216.5,212.37,8380023,20140331,0,931,12.523364699724041,12.5258510809878
2014-04-01,216.97,218.16,208.58,4.09,209.02,208.45,7371422,20140401,1,932,12.383204475927657,12.315433146631529
2014-04-02,230.29,230.89,218.05,6.14,220.0,216.97,10782250,20140402,2,933,12.862099500883481,13.038616493300706
2014-04-03,225.4,235.73,222.0,-2.12,230.3,230.29,10923730,20140403,3,934,13.142951905603317,13.447286743779227
2014-04-04,212.225,228.27,211.25,-5.85,226.01,225.4,11345620,20140404,4,935,13.423763719622208,13.84676626208071
2014-04-07,207.52,216.2,203.51,-2.22,205.81,212.225,9855478,20140407,0,936,13.826917828211625,14.421282957646374
2014-04-08,215.46,216.49,206.42,3.83,210.05,207.52,6889296,20140408,1,937,13.648016979249167,14.110477032100206
2014-04-09,216.93,218.45,210.89,0.68,216.76,215.46,5157923,20140409,2,938,13.518587599284919,13.883300101235905
2014-04-10,204.19,217.5,203.79,-5.87,216.82,216.93,7211492,20140410,3,939,13.527702475509447,13.870921522576198
2014-04-11,203.78,207.0,198.6,-0.2,200.61,204.19,9071300,20140411,4,940,13.756383310008996,14.189427128106471
2014-04-14,198.09,208.44,194.41,-2.79,207.6,203.78,7703031,20140414,0,941,13.769412676199046,14.178039476098865
2014-04-15,193.91,199.29,184.32,-2.11,199.09,198.09,13667070,20140415,1,942,14.040393024951474,14.555322370663232
2014-04-16,199.11,199.99,190.82,2.68,197.0,193.91,7205319,20140416,2,943,13.808469547572832,14.17065648704443
2014-04-17,198.12,202.29,194.08,-0.5,199.61,199.11,5929506,20140417,3,944,13.549970997688412,13.757038166541255
2014-04-21,204.38,206.2,194.0,3.16,197.08,198.12,5266490,20140421,0,945,13.485686664465153,13.64582115464545
2014-04-22,218.64,219.33,205.01,6.98,206.36,204.38,9809333,20140422,1,946,13.853511109014432,14.186119643599346
2014-04-23,207.99,216.74,207.0,-4.87,216.33,218.64,7295609,20140423,2,947,13.782391532394698,14.055682526199393
2014-04-24,207.86,212.8,203.2,-0.06,210.81,207.99,5504768,20140424,3,948,13.861325268947331,14.154562345756577
2014-04-25,199.85,206.7,197.65,-3.85,202.0,207.86,6996658,20140425,4,949,13.693643113283175,13.882093606773966
2014-04-28,198.51,203.79,190.5,-0.67,200.0,199.85,7041983,20140428,0,950,13.868231536460168,14.130515492004397
2014-04-29,206.92,207.149,195.53,4.24,198.21,198.51,5787369,20140429,1,951,13.761125272819207,13.951121528289798
2014-04-30,207.89,208.16,201.28,0.47,203.6,206.92,4443453,20140430,2,952,13.56535740268496,13.643898561983386
2014-05-01,207.73,214.02,205.69,-0.08,207.08,207.89,5444670,20140501,3,953,13.316054669223771,13.264334378984573
2014-05-02,210.91,211.36,206.52,1.53,208.6,207.73,4091394,20140502,4,954,12.912433018308352,12.662596209057103
2014-05-05,216.61,217.69,208.52,2.7,209.48,210.91,5152343,20140505,0,955,12.771840969817477,12.469553622695882
2014-05-06,207.28,218.66,206.85,-4.31,216.6,216.61,5636725,20140506,1,956,12.726039018873788,12.422442649646175
2014-05-07,201.35,210.2,197.25,-2.86,209.64,207.28,10179290,20140507,2,957,13.041941922736942,12.917982460385735
2014-05-08,178.59,194.4,178.0,-11.3,182.0,201.35,20056390,20140508,3,958,13.81518278355899,14.08669799892961
2014-05-09,182.26,183.4,177.22,2.06,179.86,178.59,8495159,20140509,4,959,14.306364555770466,14.80407671329178
2014-05-12,184.67,187.19,179.88,1.32,183.87,182.26,7004330,20140512,0,960,14.034632910257589,14.360928376628081
2014-05-13,190.16,191.34,183.0,2.97,183.76,184.67,7097242,20140513,1,961,13.798698009769131,13.983719206868932
2014-05-14,190.62,193.48,187.1,0.24,188.95,190.16,5414945,20140514,2,962,13.561140961684888,13.614167834949722
2014-05-15,188.59,192.66,185.3,-1.06,189.98,190.62,6046139,20140515,3,963,13.265848534937986,13.167441561024742
2014-05-16,191.56,192.04,187.72,1.57,188.95,188.59,4489312,20140516,4,964,12.839855747559985,12.535481449522974
2014-05-19,196.09,196.89,190.0,2.36,190.72,191.56,4571660,20140519,0,965,12.623672140533321,12.232947060271332
2014-05-20,195.3,199.33,193.07,-0.4,196.94,196.09,5553877,20140520,1,966,12.392544895746022,11.91416512739481
2014-05-21,199.45,199.87,194.79,2.12,196.18,195.3,5290755,20140521,2,967,12.04432847213907,11.426010475438039
2014-05-22,204.88,206.88,199.56,2.72,200.35,199.45,6216255,20140522,3,968,12.0222175925134,11.437009727192462
2014-05-23,207.3,207.76,202.5,1.18,204.53,204.88,4010931,20140523,4,969,11.845445326203238,11.213651889535857
2014-05-27,211.56,213.87,207.7,2.06,208.52,207.3,5346788,20140527,1,970,11.709471739241181,11.054819611711867
2014-05-28,210.24,212.77,205.26,-0.62,210.02,211.56,5496278,20140528,2,971,11.509496894515411,10.801618210875306
2014-05-29,210.24,212.49,207.72,0.0,210.57,210.24,3694596,20140529,3,972,11.18856847096706,10.370788338669927
2014-05-30,207.77,214.8,207.02,-1.17,210.3,210.24,5586068,20140530,4,973,11.026255686635293,10.185732028764932
2014-06-02,204.7,209.35,201.67,-1.48,207.33,207.77,4668115,20140602,0,974,10.909291130128853,10.070322598138867
2014-06-03,204.94,208.0,202.59,0.12,203.49,204.7,3866182,20140603,1,975,10.64742012393224,9.737442412557519
2014-06-04,203.99,206.26,200.396,-0.46,204.35,204.94,3434502,20140604,2,976,10.4196382132688,9.460767954517696
2014-06-05,206.9,209.2,204.05,1.43,204.47,203.99,4059285,20140605,3,977,10.168703060255998,9.15285595776643
2014-06-06,208.17,210.81,207.18,0.61,209.75,206.9,3074900,20140606,4,978,10.009241009767617,8.986223389354542
2014-06-09,205.31,209.99,204.2,-1.37,207.95,208.17,2813066,20140609,0,979,9.808324771207257,8.757921718686362
2014-06-10,202.3,206.97,201.55,-1.47,204.43,205.31,3522336,20140610,1,980,9.656499782102149,8.605213024494477
2014-06-11,204.47,205.0,199.25,1.07,201.5,202.3,3980491,20140611,2,981,9.485237887716332,8.423412094173443
2014-06-12,203.52,209.88,202.71,-0.46,205.1,204.47,5997144,20140612,3,982,9.394512274015554,8.363168373161054
2014-06-13,206.42,206.79,201.58,1.42,204.78,203.52,3546789,20140613,4,983,9.195249784776717,8.137942060792406
2014-06-16,224.61,225.49,206.26,8.81,206.76,206.42,13246350,20140616,0,984,9.803571223596874,9.125946199307235
2014-06-17,231.67,235.54,222.85,3.14,224.11,224.61,13304910,20140617,1,985,10.723401165330356,10.554092899356718
2014-06-18,227.12,231.71,226.12,-1.96,231.5,231.67,6947053,20140618,2,986,10.550858252695578,10.307371977974094
2014-06-19,227.79,235.31,227.0,0.29,228.88,227.12,8801907,20140619,3,987,10.444150716852931,10.164702550975946
2014-06-20,229.59,231.29,226.2,0.79,228.52,227.79,4908077,20140620,4,988,10.189191158907553,9.802223797334808
2014-06-23,237.22,238.99,228.22,3.32,229.51,229.59,7800189,20140623,0,989,10.23732491324529,9.902064954668036
2014-06-24,232.5,241.88,231.628,-1.99,238.97,237.22,8081109,20140624,1,990,10.335071345947895,10.072631743620319
2014-06-25,236.89,237.55,230.24,1.89,233.05,232.5,5803257,20140625,2,991,10.191020329474187,9.875300904790295
2014-06-26,235.6,240.4,234.21,-0.55,237.17,236.89,5122972,20140626,3,992,10.081924123308749,9.73420798301956
2014-06-27,239.06,240.0,234.5,1.47,234.69,235.6,5638787,20140627,4,993,9.863737260294048,9.43176455566102
2014-06-30,240.06,244.49,239.0,0.42,239.55,239.06,4833602,20140630,0,994,9.817368819327665,9.393067087399519
2014-07-01,239.72,243.44,238.7,-0.14,242.46,240.06,4341242,20140701,1,995,9.575589351740636,9.060705152585268
2014-07-02,229.425,242.33,227.07,-4.29,240.66,239.72,8035072,20140702,2,996,9.84627557308632,9.503511927400607
2014-07-03,229.25,231.898,224.0,-0.08,231.29,229.425,5166716,20140703,3,997,10.125976736272685,9.947546789729135
2014-07-07,222.66,229.78,220.4,-2.87,227.5,229.25,5901080,20140707,0,998,10.090454034545413,9.907007733319912
2014-07-08,219.07,220.96,214.27,-1.61,218.65,222.66,7846165,20140708,1,999,10.323289556709918,10.26936432379706
2014-07-09,223.06,224.22,219.21,1.82,221.27,219.07,4117729,20140709,2,1000,10.07027576829516,9.893695443525841
2014-07-10,219.46,222.22,216.04,-1.61,217.18,223.06,4865246,20140710,3,1001,9.885024541233486,9.628431483273996
2014-07-11,218.13,221.6,217.6,-0.61,220.61,219.46,3307113,20140711,4,1002,9.674309086889034,9.330686377325852
2014-07-14,226.7,228.79,215.45,3.93,219.99,218.13,7208573,20140714,0,1003,9.848865797037174,9.617065921802578
2014-07-15,219.58,227.65,218.1,-3.14,226.73,226.7,5732031,20140715,1,1004,9.834634092416357,9.61227549881668
2014-07-16,217.16,224.8,216.82,-1.1,221.82,219.58,4051097,20140716,2,1005,9.836794373729864,9.631398677472632
2014-07-17,215.4,220.55,213.6,-0.81,216.16,217.16,4650956,20140717,3,1006,9.699327974980823,9.4398702005103
2014-07-18,220.02,221.21,215.93,2.14,215.95,215.4,4260618,20140718,4,1007,9.488883785696023,9.142736614759565
2014-07-21,220.54,223.21,216.72,0.24,217.25,220.02,3825251,20140721,0,1008,9.408936938758117,9.047541142276739
2014-07-22,219.58,223.3,219.11,-0.44,222.19,220.54,2732485,20140722,1,1009,9.160416132150587,8.7005739178284
2014-07-23,222.49,224.75,219.43,1.33,220.01,219.58,3088731,20140723,2,1010,8.97753917347675,8.459104352269227
2014-07-24,223.54,225.1,220.8,0.47,223.25,222.49,3248410,20140724,3,1011,8.812894450930237,8.249168327107139
2014-07-25,223.57,226.97,221.75,0.01,222.72,223.54,3090383,20140725,4,1012,8.641804238981178,8.032799160885201
2014-07-28,224.82,232.0,221.4,0.56,224.25,223.57,6517611,20140728,0,1013,8.735051656172551,8.216170649393401
2014-07-29,225.01,228.3,224.86,0.08,226.61,224.82,3387187,20140729,1,1014,8.544334910640526,7.967158460151017
2014-07-30,228.92,229.6,221.04,1.74,221.92,225.01,4927823,20140730,2,1015,8.545080867276692,8.009504284425946
2014-07-31,223.3,231.4,221.5,-2.45,229.26,228.92,7749058,20140731,3,1016,8.609600825977802,8.144539692681237
2014-08-01,233.27,237.5,226.0,4.46,226.09,223.3,11898130,20140801,4,1017,8.747238881883622,8.384215428918292
2014-08-04,238.52,240.5,233.27,2.25,234.38,233.27,5967406,20140804,0,1018,9.149751316079639,9.0139143268527
2014-08-05,238.49,242.99,235.69,-0.01,237.47,238.52,5388581,20140805,1,1019,9.176906015313941,9.064349017791793
2014-08-06,248.93,251.42,238.58,4.38,238.9,238.49,9249265,20140806,2,1020,9.354196205060894,9.33832408794952
2014-08-07,252.39,256.688,249.12,1.39,250.12,248.93,7478926,20140807,3,1021,9.775329719105613,9.97115808166741
2014-08-08,248.13,251.76,246.5,-1.69,251.16,252.39,5099061,20140808,4,1022,9.560314018195822,9.634646790119737
2014-08-11,259.32,263.74,255.0,4.51,255.48,248.13,8101276,20140811,0,1023,9.645537160186498,9.7571720193969
2014-08-12,259.96,260.3,254.58,0.25,258.08,259.32,6390412,20140812,1,1024,9.765749676368094,9.929516875154267
2014-08-13,260.31,265.64,259.61,0.13,262.01,259.96,6932628,20140813,2,1025,9.601666358445803,9.671694241214677
2014-08-14,261.38,263.0,258.54,0.41,262.49,260.31,4126633,20140814,3,1026,9.356825103281716,9.2994303668422
2014-08-15,262.01,262.09,258.5,0.24,261.48,261.38,3867874,20140815,4,1027,9.082214384077824,8.891613912067756
2014-08-18,259.94,267.26,259.75,-0.79,263.25,262.01,5849231,20140818,0,1028,9.007347032455069,8.792927204062917
2014-08-19,256.76,259.33,251.62,-1.22,258.87,259.94,5340136,20140819,1,1029,9.073187649957209,8.907003832344136
2014-08-20,255.71,258.74,253.0,-0.41,254.67,256.76,3027863,20140820,2,1030,8.971607285673532,8.766503558605269
2014-08-21,254.34,258.8,253.26,-0.54,256.52,255.71,2919241,20140821,3,1031,8.808197414927173,8.536039018704894
2014-08-22,256.78,256.95,252.61,0.96,254.54,254.34,2836959,20140822,4,1032,8.595426109454449,8.236321945940258
2014-08-25,262.55,263.68,258.19,2.25,258.19,256.78,4318053,20140825,0,1033,8.630882009004237,8.315156092658812
2014-08-26,261.74,265.5,261.66,-0.31,264.98,262.55,3822572,20140826,1,1034,8.63512572286118,8.344073514611756
2014-08-27,263.25,264.24,260.29,0.58,263.5,261.74,2990532,20140827,2,1035,8.412024497963026,8.030211120710915
2014-08-28,263.86,264.48,261.64,0.23,261.89,263.25,2854737,20140828,3,1036,8.146689998060026,7.659481754945851
2014-08-29,269.7,272.0,267.51,2.21,268.7,263.86,6453958,20140829,4,1037,8.175419045771454,7.737375915306862
2014-09-02,284.12,284.89,274.3,5.35,275.5,269.7,9852351,20140902,1,1038,8.787541948353764,8.686849064213513
2014-09-03,281.19,288.0,280.1,-1.03,287.67,284.12,6779735,20140903,2,1039,9.2405161412893,9.373502702483977
2014-09-04,286.04,291.42,280.4,1.72,284.01,281.19,8341749,20140904,3,1040,9.325253467894573,9.491109652306553
2014-09-05,277.39,282.9,272.51,-3.02,282.55,286.04,11176170,20140905,4,1041,9.375955683709115,9.555316105713228
2014-09-08,282.11,284.88,277.52,1.7,277.62,277.39,5505040,20140908,0,1042,9.335195889246778,9.481364955305143
2014-09-09,278.48,285.49,277.0,-1.29,282.99,282.11,4567958,20140909,1,1043,9.294948465949313,9.410553172783349
2014-09-10,281.1,281.41,273.66,0.94,279.5,278.48,3785988,20140910,2,1044,9.25471282471363,9.34194223187025
2014-09-11,280.31,284.79,278.63,-0.28,280.46,281.1,3768584,20140911,3,1045,9.11448840448917,9.125374929593805
2014-09-12,279.2,282.39,277.0,-0.4,280.5,280.31,3328302,20140912,4,1046,8.93713181379921,8.858562434622819
2014-09-15,253.86,274.4,249.13,-9.08,274.37,279.2,16464949,20140915,0,1047,9.996316013142106,10.452950832149762
2014-09-16,260.74,262.46,252.42,2.71,255.15,253.86,8303971,20140916,1,1048,10.79553906013534,11.61916862985335
2014-09-17,261.38,264.7,259.5,0.25,262.41,260.74,5179923,20140917,2,1049,10.797656247747941,11.563513727720965
2014-09-18,263.82,265.6,262.32,0.93,263.36,261.38,3699314,20140918,3,1050,10.514910712140896,11.084691318598038
2014-09-19,259.32,261.43,255.27,-1.71,257.99,263.82,6811714,20140919,4,1051,10.307534011562758,10.732927652983891
2014-09-22,250.03,256.02,244.71,-3.58,255.0,259.32,8222963,20140922,0,1052,10.726699058631198,11.33128996348504
2014-09-23,250.41,253.8,245.0,0.15,245.22,250.03,5660048,20140923,1,1053,10.897808627267807,11.544769251807535
2014-09-24,252.14,252.84,247.04,0.69,251.12,250.41,3754376,20140924,2,1054,10.65505583549315,11.13442859096414
2014-09-25,246.95,254.96,246.1,-2.06,252.52,252.14,4843712,20140925,3,1055,10.569576986183952,10.971969405895274
2014-09-26,246.6,249.73,246.07,-0.14,248.25,246.95,3798841,20140926,4,1056,10.355311415413288,10.62182873404561
2014-09-29,245.26,248.64,241.38,-0.54,244.0,246.6,4854687,20140929,0,1057,10.207915633726941,10.38169811018521
2014-09-30,242.68,247.65,240.125,-1.05,246.92,245.26,4248127,20140930,1,1058,10.080157746406611,10.177648245171982
2014-10-01,240.24,242.66,235.65,-1.01,242.2,242.68,5946510,20141001,2,1059,10.05776928229201,10.137101941945412
2014-10-02,251.42,252.79,245.36,4.65,250.2,240.24,9002001,20141002,3,1060,10.060256459325725,10.13516608894931
2014-10-03,255.21,256.5,251.03,1.51,253.06,251.42,5408665,20141003,4,1061,10.355482342214977,10.572654225452931
2014-10-06,260.62,262.49,257.8,2.12,259.13,255.21,7719055,20141006,0,1062,10.389506992585693,10.608178923634867
2014-10-07,259.57,261.46,255.73,-0.4,258.53,260.62,4491569,20141007,1,1063,10.192387611986373,10.296880429089516
2014-10-08,259.28,262.88,252.64,-0.11,260.1,259.57,5062615,20141008,2,1064,10.194654868558452,10.292817541297408
2014-10-09,257.01,265.54,254.4,-0.88,262.25,259.28,7361316,20141009,3,1065,10.239671303389002,10.35333057406188
2014-10-10,236.91,245.89,235.2,-7.82,244.64,257.01,12898280,20141010,4,1066,10.898734574656192,11.33380696162889
2014-10-13,224.59,238.96,221.0,-5.2,238.57,236.91,11276550,20141013,0,1067,12.094509118720183,13.096392178655396
2014-10-14,227.06,232.47,223.0,1.1,228.25,224.59,7112339,20141014,1,1068,12.180961065447793,13.154507023037153
2014-10-15,229.7,230.99,217.32,1.16,220.0,227.06,9151648,20141015,2,1069,12.251867681378851,13.191327949963071
2014-10-16,226.35,229.92,219.1,-1.46,219.72,229.7,5404565,20141016,3,1070,12.183683506075097,13.021947382108566
2014-10-17,227.48,234.77,226.55,0.5,233.38,226.35,10551850,20141017,4,1071,11.994936672452473,12.678951140529382
2014-10-20,230.47,232.4,225.51,1.31,226.72,227.48,3499686,20141020,0,1072,11.751844449954737,12.26545463049157
2014-10-21,235.34,235.39,230.8,2.11,234.27,230.47,4130345,20141021,1,1073,11.568899476147369,11.954350728313601
2014-10-22,231.1,237.39,230.56,-1.8,233.19,235.34,4123397,20141022,2,1074,11.347523310616541,11.594754247719772
2014-10-23,235.29,236.28,232.0,1.81,234.655,231.1,3499882,20141023,3,1075,11.010974581539562,11.072271801454075
2014-10-24,235.24,237.8,231.2,-0.02,236.27,235.29,3466927,20141024,4,1076,10.805690077656728,10.759966672778786
2014-10-27,221.67,234.61,220.31,-5.77,234.25,235.24,9553348,20141027,0,1077,11.004466740625455,11.061397624723158
2014-10-28,242.77,244.6,228.25,9.52,229.6,221.67,10516300,20141028,1,1078,11.259015943452814,11.439154937242932
2014-10-29,238.1,241.5,235.64,-1.92,241.13,242.77,4967640,20141029,2,1079,11.667158041383633,12.038501013154152
2014-10-30,238.66,240.5,235.06,0.24,238.14,238.1,3228371,20141030,3,1080,11.478721944174888,11.729322369357428
2014-10-31,241.7,243.12,238.75,1.27,242.51,238.66,3775327,20141031,4,1081,11.171163756357036,11.250085057260469
2014-11-03,242.59,247.56,241.32,0.37,243.0,241.7,4207268,20141103,0,1082,11.063013101292414,11.08222183888472
2014-11-04,238.93,242.35,236.53,-1.51,240.49,242.59,3682572,20141104,1,1083,10.81334581075468,10.706348850392954
2014-11-05,230.97,241.36,230.53,-3.33,241.0,238.93,9045925,20141105,2,1084,10.87271029595684,10.80303821822203
2014-11-06,241.22,246.69,228.5,4.44,234.49,230.97,15354720,20141106,3,1085,11.221152662816037,11.330678345491885
2014-11-07,240.2,242.84,237.2,-0.42,242.19,241.22,5161023,20141107,4,1086,11.252050155062893,11.369201320813895
2014-11-10,241.93,242.88,236.8,0.72,239.11,240.2,4577208,20141110,0,1087,11.005762052440849,10.991401226470044
2014-11-11,251.08,251.82,242.0,3.78,242.55,241.93,7952565,20141111,1,1088,11.035011478515095,11.036301138865042
2014-11-12,249.1,252.34,245.58,-0.79,249.72,251.08,5870818,20141112,2,1089,11.005249027157234,10.991565343231825
2014-11-13,251.7,255.75,250.25,1.04,250.62,249.1,6236036,20141113,3,1090,10.743094311578318,10.599310675858122
2014-11-14,258.68,258.85,248.5,2.77,250.0,251.7,6101145,20141114,4,1091,10.724375534836494,10.581502770439686
2014-11-17,253.98,259.0,252.02,-1.82,257.49,258.68,4025695,20141117,0,1092,10.561310033177614,10.34710971540828
2014-11-18,257.7,259.99,255.51,1.46,255.86,253.98,4474294,20141118,1,1093,10.271723841121538,9.928030450021977
2014-11-19,247.74,251.88,245.6,-3.87,250.61,257.7,7918486,20141119,2,1094,10.181641753449085,9.817456846448978
2014-11-20,248.71,250.93,246.0,0.39,247.95,247.74,3587220,20141120,3,1095,10.253944527094367,9.951924214559766
2014-11-21,242.78,252.78,242.17,-2.38,252.21,248.71,7485059,20141121,4,1096,10.270899549613684,9.998929627805497
2014-11-24,246.72,247.6,240.64,1.62,245.2,242.78,4789708,20141124,0,1097,10.166094809155892,9.861148940105107
2014-11-25,248.09,249.72,246.09,0.56,247.35,246.72,3159804,20141125,1,1098,10.012471246815135,9.652495444383314
2014-11-26,248.44,249.0,246.6,0.14,248.34,248.09,1981819,20141126,2,1099,9.649972616014415,9.134460055498792
2014-11-28,244.52,246.69,242.52,-1.58,245.35,248.44,2119688,20141128,4,1100,9.455688205728014,8.879855765820306
2014-12-01,231.64,242.47,229.01,-5.27,241.16,244.52,8619351,20141201,0,1101,9.930655434026681,9.63343749683314
2014-12-02,231.43,234.88,228.0,-0.09,234.57,231.64,5887046,20141202,1,1102,10.244433746692078,10.125334818487918
2014-12-03,229.3,229.72,225.5,-0.92,226.25,231.43,5307733,20141203,2,1103,10.048984520659122,9.84066804573878
2014-12-04,228.28,230.9,227.81,-0.44,228.6,229.3,3879208,20141204,3,1104,9.742842400627735,9.396334613900295
2014-12-05,223.71,229.389,222.26,-2.0,228.67,228.28,6063619,20141205,4,1105,9.618373714883559,9.234382141478847
2014-12-08,214.36,224.86,212.34,-4.18,221.54,223.71,9225619,20141208,0,1106,9.919403537984342,9.713354845658928
2014-12-09,216.89,217.729,204.27,1.18,209.34,214.36,9431502,20141209,1,1107,10.372765274270803,10.408115213826148
2014-12-10,209.84,216.77,207.7,-3.25,214.13,216.89,7314139,20141210,2,1108,10.310728832638862,10.312535555695712
2014-12-11,208.88,215.43,208.23,-0.46,210.53,209.84,6694398,20141211,3,1109,10.232122697751297,10.194497301717448
2014-12-12,207.0,211.68,204.5,-0.9,204.82,208.88,7173782,20141212,4,1110,10.086783521667902,9.979176065880486
2014-12-15,204.04,209.8,202.67,-1.43,209.29,207.0,5218252,20141215,0,1111,9.945984306350384,9.775663489746167
2014-12-16,197.81,203.68,195.37,-3.05,200.89,204.04,8426105,20141216,1,1112,10.026175529857507,9.908116097621441
2014-12-17,205.82,206.65,192.65,4.05,193.06,197.81,7367834,20141217,2,1113,10.21540526653096,10.20039351921991
2014-12-18,218.26,218.44,211.8,6.04,212.38,205.82,7483349,20141218,3,1114,10.711338349077105,10.945365410704202
2014-12-19,219.29,220.4,214.5,0.47,220.19,218.26,6910461,20141219,4,1115,10.895560332454385,11.204982167082475
2014-12-22,222.6,224.06,218.26,1.51,220.0,219.29,4806917,20141222,0,1116,10.65291460233751,10.81891201229087
2014-12-23,220.97,224.315,219.52,-0.73,223.81,222.6,4513321,20141223,1,1117,10.384918668892867,10.405061154270095
2014-12-24,222.26,222.5,219.25,0.58,219.77,220.97,1333518,20141224,2,1118,10.04992254180273,9.901128214679375
2014-12-26,227.82,228.5,221.5,2.5,221.51,222.26,3327016,20141226,4,1119,9.929926230288313,9.731761913630848
2014-12-29,225.71,227.91,224.02,-0.93,226.9,227.82,2811828,20141229,0,1120,9.726120219322203,9.440207491228644
2014-12-30,222.23,225.65,221.4,-1.54,223.99,225.71,2903242,20141230,1,1121,9.568685923164002,9.224478384712313
2014-12-31,222.41,225.68,222.25,0.08,223.09,222.23,2402097,20141231,2,1122,9.27779611729905,8.812729928661435
2015-01-02,219.31,223.25,213.26,-1.39,222.87,222.41,4764443,20150102,4,1123,9.311710587903857,8.89682064804276
2015-01-05,210.09,216.5,207.16,-4.2,214.55,219.31,5368477,20150105,0,1124,9.59448627419415,9.350619173182563
2015-01-06,211.28,214.2,204.21,0.57,210.06,210.09,6261936,20150106,1,1125,9.85665359447062,9.761289232240951
2015-01-07,210.95,214.78,209.78,-0.16,213.35,211.28,2968390,20150107,2,1126,9.625384375686306,9.421197144223742
2015-01-08,210.615,213.8,210.01,-0.16,212.81,210.95,3442509,20150108,3,1127,9.347508929225054,9.018968776779191
2015-01-09,206.66,209.98,204.96,-1.88,208.92,210.615,4668295,20150109,4,1128,9.187627551642908,8.802613864152105
2015-01-12,202.21,204.47,199.25,-2.15,203.05,206.66,5950280,20150112,0,1129,9.291311953945627,8.985641445284099
2015-01-13,204.25,207.61,200.91,1.01,203.32,202.21,4477320,20150113,1,1130,9.167916146614882,8.822381342049521
2015-01-14,192.69,195.2,185.0,-5.66,185.83,204.25,11551860,20150114,2,1131,9.550872520585603,9.421496960474556
2015-01-15,191.87,195.75,190.0,-0.43,194.49,192.69,5216524,20150115,3,1132,9.774640495795811,9.766390034726372
2015-01-16,193.07,194.49,189.65,0.63,190.7,191.87,3603158,20150116,4,1133,9.539657615043629,9.414505032245918
2015-01-20,191.93,194.12,187.04,-0.59,193.87,193.07,4503182,20150120,1,1134,9.422531061946314,9.247754672799783
2015-01-21,196.57,198.68,189.51,2.42,189.55,191.93,4153043,20150121,2,1135,9.410505773282205,9.2422007675998
2015-01-22,201.62,203.24,195.2,2.57,197.0,196.57,4116904,20150122,3,1136,9.500957879316385,9.389900712771242
2015-01-23,201.29,203.5,198.33,-0.16,200.29,201.62,3442371,20150123,4,1137,9.378531313634653,9.214193519001867
2015-01-26,206.55,208.62,201.05,2.61,201.83,201.29,3234522,20150126,0,1138,9.292410774890145,9.096751124787447
2015-01-27,205.98,208.03,203.3,-0.28,204.42,206.55,2781024,20150127,1,1139,9.170867404657281,8.928411758731203
2015-01-28,199.37,206.368,198.42,-3.21,206.11,205.98,3149606,20150128,2,1140,9.121302290149792,8.871382347393261
2015-01-29,205.2,205.98,196.5,2.92,201.07,199.37,3548106,20150129,3,1141,9.138383133475992,8.914855036865172
2015-01-30,203.6,207.47,203.0,-0.78,203.96,205.2,3006959,20150130,4,1142,9.088936317596183,8.856651105660516
2015-02-02,210.94,211.95,203.3,3.61,203.97,203.6,4149186,20150202,0,1143,9.068034588186839,8.841890312399048
2015-02-03,218.36,220.37,211.27,3.52,213.22,210.94,4826244,20150203,1,1144,9.434794845892227,9.408183861513404
2015-02-04,218.55,221.479,216.8,0.09,218.29,218.36,3305377,20150204,2,1145,9.487376043706885,9.488956442833878
2015-02-05,220.99,225.48,219.638,1.12,219.88,218.55,3522947,20150205,3,1146,9.374643851149413,9.319745268345741
2015-02-06,217.36,223.4,216.5,-1.64,222.0,220.99,3243931,20150206,4,1147,9.256803667761346,9.14690632060676
2015-02-09,217.48,217.93,211.99,0.06,215.38,217.36,3472423,20150209,0,1148,9.244574921677472,9.136413011991992
2015-02-10,216.29,220.5,215.0,-0.55,217.55,217.48,5390542,20150210,1,1149,9.06626183016902,8.876669225421136
2015-02-11,212.8,214.74,207.28,-1.61,212.21,216.29,9769102,20150211,2,1150,9.120249362065733,8.971192852176769
2015-02-12,202.88,203.088,193.28,-4.66,193.57,212.8,15649610,20150212,3,1151,9.781666059110222,9.973964791306997
2015-02-13,203.77,205.99,200.91,0.44,202.9,202.88,6191003,20150213,4,1152,9.882062913438308,10.110824449070785
2015-02-17,204.35,205.7,201.5,0.28,205.7,203.77,3979647,20150217,1,1153,9.611488488988863,9.688622702708585
2015-02-18,204.46,206.17,202.6,0.05,204.17,204.35,2713598,20150218,2,1154,9.323798560941773,9.251578223943685
2015-02-19,211.705,212.44,203.75,3.54,205.0,204.46,5154148,20150219,3,1155,9.293617677087402,9.211465493661994
2015-02-20,217.11,217.6,209.81,2.55,210.78,211.705,5982089,20150220,4,1156,9.47677874008324,9.492075101257566
2015-02-23,207.335,218.2,206.33,-4.5,215.66,217.11,8499775,20150223,0,1157,9.590741657222132,9.661926879739168
2015-02-24,204.11,207.29,201.7,-1.56,207.29,207.335,6603560,20150224,1,1158,9.867849197354413,10.072503531186372
2015-02-25,203.76,207.14,202.58,-0.17,204.94,204.11,3909520,20150225,2,1159,9.624380187956584,9.692681850387345
2015-02-26,207.19,211.09,202.22,1.68,204.0,203.76,6472855,20150226,3,1160,9.588457321863412,9.633918861073964
2015-02-27,203.34,208.55,202.8,-1.86,206.9,207.19,3882084,20150227,4,1161,9.405673639869917,9.356496085282966
2015-03-02,197.325,203.34,195.825,-2.96,202.7,203.34,7922065,20150302,0,1162,9.498974895114207,9.499960650619897
2015-03-03,199.56,200.24,195.32,1.13,196.81,197.325,4432329,20150303,1,1163,9.428547519156389,9.39424917557562
2015-03-04,202.435,202.52,197.21,1.44,199.25,199.56,4221962,20150304,2,1164,9.232426208720371,9.102517091605934
2015-03-05,200.63,206.19,200.15,-0.89,202.85,202.435,4877015,20150305,3,1165,9.108501151162258,8.925908727919795
2015-03-06,193.88,200.75,192.15,-3.36,199.21,200.63,6712388,20150306,4,1166,9.164524905868817,9.022986675925525
2015-03-09,190.88,194.49,188.25,-1.55,194.39,193.88,6736724,20150309,0,1167,9.31764276749411,9.262773341930844
2015-03-10,190.32,193.5,187.6,-0.29,188.46,190.88,5579691,20150310,1,1168,9.172993111899151,9.049718103221498
2015-03-11,193.74,196.18,191.01,1.8,191.15,190.32,4974871,20150311,2,1169,8.988564868475382,8.781881095848535
2015-03-12,191.07,194.45,189.75,-1.38,193.75,193.74,4149294,20150312,3,1170,8.784347493786077,8.490318160430782
2015-03-13,188.68,191.75,187.32,-1.25,188.95,191.07,5434298,20150313,4,1171,8.671759517891504,8.342438291828584
2015-03-16,195.7,195.91,189.8,3.72,192.0,188.68,5628783,20150316,0,1172,8.549770969420479,8.182978413840827
2015-03-17,194.73,198.71,193.94,-0.5,195.43,195.7,4894052,20150317,1,1173,8.620258066114742,8.314908527137911
2015-03-18,200.71,200.88,193.11,3.07,194.96,194.73,4820936,20150318,2,1174,8.579769586775944,8.275986489485202
2015-03-19,195.65,204.59,194.53,-2.52,202.0,200.71,8475244,20150319,3,1175,8.650256749310424,8.403416025950545
2015-03-20,198.08,198.99,195.62,1.24,197.45,195.65,4269467,20150320,4,1176,8.480720713628974,8.166743452668364
2015-03-23,199.63,200.5,197.47,0.78,198.5,198.08,2631626,20150323,0,1177,8.307829251075214,7.929833206049194
2015-03-24,201.72,203.79,199.75,1.05,201.58,199.63,3649860,20150324,1,1178,8.184123096262107,7.771273691331393
2015-03-25,194.3,198.59,192.7,-3.68,198.27,201.72,5730389,20150325,2,1179,8.124402948821054,7.711182713379151
2015-03-26,190.405,194.79,189.7,-2.0,193.92,194.3,4127956,20150326,3,1180,8.309907570305766,8.018955376709213
2015-03-27,185.0,189.29,181.4,-2.84,189.07,190.405,8604947,20150327,4,1181,8.528483400291206,8.367601421229983
2015-03-30,190.57,192.25,181.8,3.01,185.85,185.0,10089520,20150330,0,1182,8.619984190753529,8.516344176856412
2015-03-31,188.77,193.76,188.41,-0.94,193.53,190.57,5026569,20150331,1,1183,8.626651610241456,8.53374816422381
2015-04-01,187.59,192.3,186.05,-0.63,188.7,188.77,3794621,20150401,2,1184,8.51347772403948,8.370623295350681
2015-04-02,191.0,193.23,190.0,1.82,190.23,187.59,5010368,20150402,3,1185,8.320454975275695,8.091293059968487
2015-04-06,203.1,207.75,197.5,6.34,198.0,191.0,12455810,20150406,0,1186,8.8842428335959,8.953343555685024
2015-04-07,203.25,205.06,201.14,0.07,202.51,203.1,4347864,20150407,1,1187,9.130707460567525,9.31810473027895
2015-04-08,207.67,210.9,205.87,2.17,208.2,203.25,6303117,20150408,2,1188,9.067340438635737,9.20966867811617
2015-04-09,210.09,210.37,206.12,1.17,208.43,207.67,3800225,20150409,3,1189,8.974609941557846,9.060406629679301
2015-04-10,210.9,211.65,209.0,0.39,209.85,210.09,4067676,20150410,4,1190,8.736771372912235,8.697520441845066
2015-04-13,209.78,213.0,209.05,-0.53,210.435,210.9,3758230,20150413,0,1191,8.508829878964033,8.358411838856131
2015-04-14,207.46,209.49,205.5,-1.11,208.57,209.78,3025963,20150414,1,1192,8.360790360918127,8.147096707509265
2015-04-15,207.83,209.59,206.6,0.18,207.07,207.46,1952378,20150415,2,1193,8.114086058017264,7.792304085544318
2015-04-16,206.7,209.17,206.29,-0.54,207.61,207.83,1659059,20150416,3,1194,7.864843864778346,7.441425222291152
2015-04-17,206.79,206.88,203.5,0.04,204.99,206.7,2469926,20150417,4,1195,7.696517966455569,7.219180563556071
2015-04-20,205.27,207.85,203.85,-0.74,206.78,206.79,2559251,20150420,0,1196,7.5204933013862565,6.989239094730637
2015-04-21,209.41,210.75,204.31,2.02,205.75,205.27,3432541,20150421,1,1197,7.469041239415482,6.950007730821306
2015-04-22,219.44,221.88,211.69,4.79,212.5,209.41,7863037,20150422,2,1198,7.904324989919506,7.640007178619783
2015-04-23,218.6,221.48,217.15,-0.38,218.17,219.44,4411184,20150423,3,1199,8.102690466590005,7.9564352372897975
2015-04-24,218.425,220.8,218.01,-0.08,220.5,218.6,2427843,20150424,4,1200,7.849705206276196,7.587404148911957
2015-04-27,231.55,238.75,222.0,6.01,222.63,218.425,11672627,20150427,0,1201,8.435433529786854,8.484732423989675
2015-04-28,230.48,235.5,228.03,-0.46,234.75,231.55,6085379,20150428,1,1202,8.846841456939861,9.098322965133269
2015-04-29,232.45,234.97,227.63,0.85,230.05,230.48,3936077,20150429,2,1203,8.775087101847488,8.97272846762375
2015-04-30,226.05,232.89,225.17,-2.75,230.35,232.45,3911857,20150430,3,1204,8.724844858902369,8.883247862793482
2015-05-01,226.03,231.77,220.405,-0.01,229.74,226.05,5281689,20150501,4,1205,8.882947484668923,9.109087301165376
2015-05-04,230.51,234.73,227.11,1.98,228.18,226.03,4434596,20150504,0,1206,8.873283318732307,9.078438208224991
2015-05-05,232.95,239.5,229.13,1.06,237.76,230.51,5796873,20150505,1,1207,9.092174589268863,9.392121193351779
2015-05-06,230.43,234.47,228.2,-1.08,234.07,232.95,5270933,20150506,2,1208,8.957785323113203,9.169112536683794
2015-05-07,236.8,237.48,220.25,2.76,221.0,230.43,9455909,20150507,3,1209,9.351700307726858,9.744890212634951
2015-05-08,236.61,238.41,233.7,-0.08,235.96,236.8,4668236,20150508,4,1210,9.28638124545415,9.618826626018167
2015-05-11,239.49,242.88,235.31,1.22,236.29,236.61,5672262,20150511,0,1211,9.204648805194429,9.47248186701687
2015-05-12,244.74,246.35,238.19,2.19,240.1,239.49,6363429,20150512,1,1212,9.230141719232789,9.491590305087092
2015-05-13,243.18,248.3,242.25,-0.64,247.61,244.74,5440165,20150513,2,1213,9.210134970697894,9.442905283295158
2015-05-14,244.1,244.89,241.25,0.38,244.82,243.18,2895936,20150514,3,1214,8.944890448283708,9.028412048774074
2015-05-15,248.84,249.4,242.5,1.94,243.93,244.1,4527563,20150515,4,1215,8.84751471265115,8.876382616718784
2015-05-18,248.75,249.9,246.0,-0.04,246.86,248.84,3353212,20150518,0,1216,8.702394964429667,8.65664100123887
2015-05-19,247.14,251.0,246.15,-0.65,248.34,248.75,3674231,20150519,1,1217,8.51894758517111,8.384738072578951
2015-05-20,244.35,247.74,241.37,-1.13,247.12,247.14,3755569,20150520,2,1218,8.464711985877248,8.31297106739474
2015-05-21,245.62,246.62,242.357,0.52,243.17,244.35,1970643,20150521,3,1219,8.28939236750214,8.060830276866543
2015-05-22,247.73,248.6,245.01,0.86,245.38,245.62,2223089,20150522,4,1220,8.097040350002038,7.7886281142332185
2015-05-26,247.455,252.0,246.5,-0.11,247.68,247.73,3498682,20150526,1,1221,8.015276523811465,7.688011820359416
2015-05-27,247.43,249.5,245.55,-0.01,248.51,247.455,3408200,20150527,2,1222,7.82169192743949,7.421010976048029
2015-05-28,251.45,251.8,245.05,1.62,247.0,247.43,3647283,20150528,3,1223,7.7706589785138,7.373081620616027
2015-05-29,250.8,252.868,249.43,-0.26,250.85,251.45,3789283,20150529,4,1224,7.659579979536951,7.234861504857739
2015-06-01,249.45,251.6,247.47,-0.54,251.26,250.8,2505057,20150601,0,1225,7.4915047424161445,7.013085683082187
2015-06-02,248.35,249.4,246.3,-0.44,248.79,249.45,2134809,20150602,1,1226,7.349052135634423,6.83357956286203
2015-06-03,248.99,250.72,247.01,0.26,248.0,248.35,1781505,20150603,2,1227,7.175763938699451,6.610466736943314
2015-06-04,245.92,249.3,245.71,-1.23,247.5,248.99,2453615,20150604,3,1228,7.0050132749518585,6.394719112875935
2015-06-05,249.14,249.7,245.68,1.31,246.16,245.92,3022026,20150605,4,1229,6.862869785668435,6.225096319099081
2015-06-08,256.29,258.75,250.31,2.87,250.77,249.14,5016997,20150608,0,1230,7.147018843493749,6.696875153449148
2015-06-09,256.0,257.74,254.14,-0.11,255.5,256.29,2611146,20150609,1,1231,7.216208422375,6.832812642488497
2015-06-10,250.7,254.0,248.5,-2.07,251.9,256.0,3454453,20150610,2,1232,7.2435318308333345,6.901183168025034
2015-06-11,251.41,254.37,250.43,0.28,253.25,250.7,2044058,20150611,3,1233,7.16383983888889,6.806098656023246
2015-06-12,250.69,253.46,250.21,-0.29,250.21,251.41,1422335,20150612,4,1234,6.977466513227514,6.552091609164442
2015-06-15,250.38,251.28,246.01,-0.12,249.68,250.69,2186175,20150615,0,1235,6.902349060216681,6.469799351366983
2015-06-16,253.12,253.44,249.095,1.09,250.13,250.38,1984678,20150616,1,1236,6.780570533539695,6.318027969126484
2015-06-17,260.41,264.36,252.02,2.88,252.17,253.12,5512920,20150617,2,1237,7.123400508133043,6.86531168561745
2015-06-18,261.89,263.46,260.02,0.57,261.83,260.41,2782703,20150618,3,1238,7.276571912507659,7.1135037080733445
2015-06-19,262.51,263.8,260.1,0.24,262.21,261.89,2463013,20150619,4,1239,7.106258964293009,6.869682014639534
2015-06-22,259.79,264.4,255.69,-1.04,262.15,262.51,4561079,20150622,0,1240,7.18262758504096,7.001133299308138
2015-06-23,267.67,268.0,258.57,3.03,260.31,259.79,3870818,20150623,1,1241,7.289645319086629,7.174623777928986
2015-06-24,265.17,267.35,263.72,-0.93,267.0,267.67,2412293,20150624,2,1242,7.302519351511076,7.202150650934058
2015-06-25,268.79,271.41,265.25,1.37,266.49,265.17,2849204,20150625,3,1243,7.248113668105788,7.127711318724485
2015-06-26,267.09,269.11,266.0,-0.63,269.11,268.79,3838434,20150626,4,1244,7.090584445815035,6.900017653101307
2015-06-29,262.02,265.95,260.7,-1.9,261.95,267.09,3478909,20150629,0,1245,7.138175662680988,6.985016392165503
2015-06-30,268.26,270.92,264.0,2.38,264.8,262.02,3086935,20150630,1,1246,7.127786345410465,6.980372364153682
2015-07-01,269.15,272.62,267.85,0.33,271.15,268.26,2101224,20150701,2,1247,7.293129852771872,7.238917195285564
2015-07-02,280.02,282.45,273.31,4.04,280.195,269.15,7163930,20150702,3,1248,7.621552240735117,7.735423109908024
2015-07-06,279.72,281.69,276.3,-0.11,278.88,280.02,4121933,20150706,0,1249,7.85576403879535,8.078607173486024
2015-07-07,267.88,275.2,260.77,-4.23,275.0,279.72,6105126,20150707,1,1250,8.398346703614619,8.876563803951308
2015-07-08,254.96,260.8,254.31,-4.82,259.32,267.88,6221077,20150708,2,1251,9.208425432013925,10.0575235322405
2015-07-09,257.92,262.95,256.79,1.16,259.08,254.96,3334077,20150709,3,1252,9.298024220965642,10.131271851366177
2015-07-10,259.15,263.0,257.82,0.48,262.22,257.92,2610858,20150710,4,1253,9.238118305681564,9.981895290554307
2015-07-14,265.65,265.99,260.51,1.33,262.1,262.16,1907641,20150714,1,1254,9.182493624458633,9.845331341228999
2015-07-15,263.14,267.49,262.08,-0.94,266.74,265.65,2021621,20150715,2,1255,9.002851070912985,9.528521959712643
2015-07-16,266.68,267.2,263.16,1.35,264.22,263.14,1615961,20150716,3,1256,8.766524829440936,9.136484676876023
2015-07-17,274.66,275.54,268.25,2.99,272.5,266.68,5004099,20150717,4,1257,8.939547456610418,9.369592914242023
2015-07-20,282.26,286.65,272.54,2.77,275.0,274.66,4978454,20150720,0,1258,9.464807101533731,10.126764848939018
2015-07-21,266.77,273.5,266.55,-5.49,270.05,282.26,6108686,20150721,1,1259,9.400292477651172,9.982710216871947
2015-07-22,267.87,269.44,260.86,0.41,261.27,266.77,3104960,20150722,2,1260,9.971707121572544,10.798230915666807
2015-07-23,267.2,269.9,265.27,-0.25,269.65,267.87,2227239,20150723,3,1261,9.717340115783376,10.357642993119176
2015-07-24,265.41,271.09,263.92,-0.67,267.38,267.2,2836498,20150724,4,1262,9.596038205507975,10.129954207896375
2015-07-27,253.01,264.43,250.79,-4.67,262.43,265.41,4694192,20150727,0,1263,9.92051257667426,10.57852890733235
2015-07-28,264.82,265.4,251.837,4.67,255.75,253.01,3895808,20150728,1,1264,10.094440549213584,10.792419699665757
2015-07-29,263.82,267.89,262.0,-0.38,264.27,264.82,2790095,20150729,2,1265,10.322324332584365,11.084389721118201
2015-07-30,266.79,266.94,262.11,1.13,262.69,263.82,2034560,20150730,3,1266,10.060785078651776,10.637647598181186
2015-07-31,266.15,269.36,265.12,-0.24,267.6,266.79,2222552,20150731,4,1267,9.845509598715978,10.273529912596816
2015-08-03,259.99,266.71,257.07,-2.31,266.29,266.15,2553474,20150803,0,1268,9.839532951158075,10.233992061697046
2015-08-04,266.28,266.72,258.34,2.42,260.01,259.99,2352530,20150804,1,1269,9.770031382055313,10.101564057290119
2015-08-05,270.13,271.0,260.4,1.45,263.58,266.28,6214319,20150805,2,1270,9.829077506719345,10.166452338912253
2015-08-06,246.13,255.0,236.12,-8.88,249.54,270.13,14623754,20150806,3,1271,10.79721667306604,11.594562886132804
2015-08-07,242.51,243.73,238.39,-1.47,243.58,246.13,5073390,20150807,4,1272,11.794492069586706,13.033522679980463
2015-08-10,241.14,242.97,236.05,-0.56,238.15,242.51,4185860,20150810,0,1273,11.712849590082577,12.822556774267571
2015-08-11,237.37,239.3,234.44,-1.56,237.15,241.14,4264939,20150811,1,1274,11.539380561983407,12.483088433248458
2015-08-12,238.17,239.77,232.74,0.34,235.0,237.37,3739157,20150812,2,1275,11.389886249508006,12.191439259444994
2015-08-13,242.51,246.48,239.12,1.82,239.86,238.17,4689182,20150813,3,1276,11.281320237626673,11.971336455198923
2015-08-14,243.15,247.93,241.77,0.26,247.24,242.51,4364810,20150814,4,1277,11.208876416787309,11.813383851256145
2015-08-17,254.99,256.59,250.51,4.87,255.56,243.15,7176690,20150817,0,1278,11.345596587416484,11.975285004737847
2015-08-18,260.72,260.95,253.56,2.25,255.38,254.99,4195035,20150818,1,1279,11.652949130872841,12.391336075827999
2015-08-19,255.25,260.65,255.02,-2.1,260.33,260.72,3604282,20150819,2,1280,11.367570600831275,11.910526356125997
2015-08-20,242.18,254.56,241.9,-5.12,252.06,255.25,4905757,20150820,3,1281,11.722448191267882,12.404060187831286
2015-08-21,230.77,243.8,230.51,-4.71,236.0,242.18,6590234,20150821,4,1282,12.342331610731316,13.285198745843337
2015-08-24,218.87,231.4,195.0,-5.16,202.79,230.77,9581585,20150824,0,1283,14.001268200696492,15.706255978283098
2015-08-25,220.03,230.9,219.12,0.53,230.52,218.87,4327294,20150825,1,1284,13.895493524472851,15.425809122691447
2015-08-26,224.84,228.0,215.51,2.19,227.93,220.03,4963042,20150826,2,1285,13.828565261402716,15.21610847107063
2015-08-27,242.99,244.75,230.81,8.07,231.0,224.84,7655959,20150827,3,1286,14.347205010859728,15.894957865994156
2015-08-28,248.48,251.45,241.57,2.26,241.86,242.99,5513673,20150828,4,1287,14.931147629390217,16.660318018423144
2015-08-31,249.06,254.95,245.51,0.23,245.62,248.48,4700232,20150831,0,1288,14.789664408943063,16.324581017107203
2015-09-01,238.63,246.0,236.97,-4.19,240.34,249.06,5454765,20150901,1,1289,14.633489913279107,15.980682373028117
2015-09-02,247.69,247.88,239.78,3.8,245.3,238.63,4629174,20150902,2,1290,14.378561822170576,15.502062203526108
2015-09-03,245.57,252.08,245.0,-0.86,252.06,247.69,4194772,20150903,3,1291,14.334344592543408,15.355486331845674
2015-09-04,241.93,244.09,238.2,-1.48,240.89,245.57,3689153,20150904,4,1292,14.103661516708009,14.936523022428124
2015-09-08,248.17,249.16,244.05,2.58,245.05,241.93,3138231,20150908,1,1293,13.675391920674294,14.234628520826115
2015-09-09,248.91,254.25,248.3,0.3,252.05,248.17,3390788,20150909,2,1294,13.61084944826123,14.097869340767106
2015-09-10,248.48,250.72,245.33,-0.17,247.23,248.91,2709024,20150910,3,1295,13.219380426915459,13.475878673569454
2015-09-11,250.24,250.24,244.73,0.71,247.64,248.48,2350844,20150911,4,1296,12.85226707325282,12.906887339743067
2015-09-14,253.19,254.25,249.67,1.18,251.1,250.24,2890851,20150914,0,1297,12.515016260240785,12.397109672618564
2015-09-15,253.57,254.6,249.5,0.15,252.75,253.19,2933466,20150915,1,1298,12.161920247848366,11.87588755314581
2015-09-16,262.25,262.88,252.88,3.42,253.04,253.57,4417081,20150916,2,1299,12.058971664617491,11.741895585063968
2015-09-17,262.07,265.5,260.69,-0.07,263.96,262.25,3585812,20150917,3,1300,12.052830156778564,11.755331614702257
2015-09-18,260.62,263.82,257.5,-0.55,257.96,262.07,3763064,20150918,4,1301,11.779838244551012,11.367093642223523
2015-09-21,264.2,271.57,255.8,1.37,263.98,260.62,6120155,20150921,0,1302,11.96984594719144,11.68158695349327
2015-09-22,260.94,262.65,255.87,-1.23,259.03,264.2,3664353,20150922,1,1303,11.722710425896608,11.33147359967232
2015-09-23,261.06,262.08,257.58,0.05,261.95,260.94,2600778,20150923,2,1304,11.479724215139626,10.994939771124297
2015-09-24,263.12,263.45,256.21,0.79,259.53,261.06,3448191,20150924,3,1305,11.277832585847264,10.726729787472562
2015-09-25,256.91,266.91,256.15,-2.36,266.61,263.12,3773392,20150925,4,1306,11.253173891283112,10.729106231224526
2015-09-28,248.43,259.79,246.61,-3.3,257.35,256.91,4901057,20150928,0,1307,11.503498944079153,11.142027214708488
2015-09-29,246.65,254.73,245.46,-0.72,250.46,248.43,3703154,20150929,1,1308,11.50095137531348,11.164025270800739
2015-09-30,248.4,252.4,242.34,0.71,252.0,246.65,4929582,20150930,2,1309,11.432334643155695,11.0851663228864
2015-10-01,239.88,248.5,237.13,-3.43,247.51,248.4,4572964,20151001,3,1310,11.429366326814948,11.105511585537371
2015-10-02,247.57,247.7,234.93,3.21,235.6,239.88,4423982,20151002,4,1311,11.52653935887138,11.274403615141846
2015-10-05,246.15,249.84,244.13,-0.57,248.84,247.57,3689865,20151005,0,1312,11.451942246544172,11.180517642631715
2015-10-06,241.46,243.03,235.58,-1.91,240.0,246.15,5235897,20151006,1,1313,11.477564044327782,11.238337811015162
2015-10-07,231.96,237.7,229.12,-3.93,236.63,241.46,6813959,20151007,2,1314,11.741965756502648,11.652027967371222
2015-10-08,226.72,230.72,221.31,-2.26,230.08,231.96,6133216,20151008,3,1315,12.142348339526333,12.259025969701849
2015-10-09,220.69,224.37,218.36,-2.66,220.93,226.72,6158370,20151009,4,1316,12.21176032335841,12.35480982900886
2015-10-12,215.58,223.0,215.27,-2.32,222.99,220.69,3836303,20151012,0,1317,12.175486022246105,12.290180555508226
2015-10-13,219.25,222.52,211.13,1.7,213.28,215.58,5171535,20151013,1,1318,12.138081925948672,12.225881944400497
2015-10-14,216.88,220.95,215.43,-1.08,220.67,219.25,3104446,20151014,2,1319,11.822935167570161,11.746890376943316
2015-10-15,221.31,221.73,213.7,2.04,216.43,216.88,2844233,20151015,3,1320,11.642319207209678,11.48139820716165
2015-10-16,227.01,230.48,222.87,2.58,223.04,221.31,4334493,20151016,4,1321,11.735542102104455,11.632726906650104
2015-10-19,228.1,231.15,224.94,0.48,226.5,227.01,2507895,20151019,0,1322,11.645278192480433,11.504674984746526
2015-10-20,213.03,228.6,202.0,-6.61,227.72,228.1,14900047,20151020,1,1323,12.357407802362316,12.58291248583606
2015-10-21,210.09,214.81,208.8,-1.38,211.99,213.03,4183471,20151021,2,1324,12.688007430821253,13.062704451133483
2015-10-22,211.72,215.75,209.4,0.78,211.56,210.09,2825159,20151022,3,1325,12.386197553163097,12.583225561766806
2015-10-23,209.09,215.35,207.69,-1.24,215.0,211.72,4235462,20151023,4,1326,12.161140526821997,12.231566593069177
2015-10-26,215.26,215.88,210.0,2.95,211.38,209.09,3391438,20151026,0,1327,11.86203859697333,11.777883264992807
2015-10-27,210.35,217.1,207.51,-2.28,214.84,215.26,3519449,20151027,1,1328,11.753846282831741,11.621605888921893
2015-10-28,212.96,213.45,208.3,1.24,211.31,210.35,2728593,20151028,2,1329,11.525567888411182,11.288634039713186
2015-10-29,211.63,213.748,210.64,-0.62,211.75,212.96,1805032,20151029,3,1330,11.138540846105887,10.725017322590816
2015-10-30,206.93,211.63,203.89,-2.22,210.4,211.63,4438901,20151030,4,1331,11.040038901053226,10.606801799548617
2015-11-02,213.79,215.8,207.22,3.32,208.92,206.93,3927944,20151102,0,1332,10.922894191479262,10.462030242438003
2015-11-03,208.35,214.44,207.75,-2.54,213.85,213.79,8332486,20151103,1,1333,10.76037542045644,10.251170939406716
2015-11-04,231.63,232.74,225.2,11.17,227.0,208.35,12726366,20151104,2,1334,11.150357543291848,10.872515872306238
2015-11-05,231.77,234.58,229.19,0.06,230.58,231.63,4496843,20151105,3,1335,11.868435755516046,11.969479024284364
2015-11-06,232.36,233.359,229.5,0.25,230.7,231.77,2445293,20151106,4,1336,11.487034052872426,11.390159093978339
2015-11-09,225.33,232.99,224.31,-3.03,232.99,232.36,3850860,20151109,0,1337,11.353365764640406,11.196576301551316
2015-11-10,216.5,223.7,216.08,-3.92,223.48,225.33,4617007,20151110,1,1338,11.587967394895625,11.55967799429765
2015-11-11,219.08,219.48,213.63,1.19,217.77,216.5,3347806,20151111,2,1339,11.593302280852978,11.569700994704961
2015-11-12,212.94,219.0,212.66,-2.8,217.85,219.08,2915900,20151112,3,1340,11.34314502938379,11.196150923654608
2015-11-13,207.19,212.99,206.52,-2.7,212.95,212.94,3430327,20151113,4,1341,11.401090504175038,11.293568714822138
2015-11-16,214.31,214.98,205.8,3.44,206.09,207.19,2925395,20151116,0,1342,11.29532428969051,11.14259952090627
2015-11-17,214.0,216.0,211.4,-0.14,215.2,214.31,2148679,20151117,1,1343,11.176975513990962,10.975985269412964
2015-11-18,221.07,221.38,212.52,3.3,214.5,214.0,2811900,20151118,2,1344,11.066643346658058,10.824843464454895
2015-11-19,221.8,226.19,220.3,0.33,220.54,221.07,2504375,20151119,3,1345,11.12013652062672,10.92235464556526
2015-11-20,220.01,225.0,213.58,-0.81,223.49,221.8,4400722,20151120,4,1346,11.13441573393021,10.957900742310597
2015-11-23,217.75,219.18,214.68,-1.03,217.35,220.01,2526199,20151123,0,1347,10.943253079933534,10.683764975002699
2015-11-24,218.25,221.0,215.0,0.23,215.37,217.75,2480293,20151124,1,1348,10.707860076127176,10.349210333931078
2015-11-25,229.64,230.825,220.375,5.22,221.34,218.25,3990779,20151125,2,1349,10.820581024883024,10.543909595793142
2015-11-27,231.61,232.25,227.01,0.86,231.06,229.64,1949353,20151127,4,1350,10.971981928460023,10.790773196093634
2015-11-30,230.26,234.28,229.08,-0.58,231.79,231.61,2659813,20151130,0,1351,10.697125646152402,10.391432253515516
2015-12-01,237.19,238.0,231.05,3.01,231.06,230.26,3733955,20151201,1,1352,10.518691091573716,10.145615663978692
2015-12-02,231.99,238.6,231.23,-2.19,237.0,237.19,2981468,20151202,2,1353,10.414943896736872,10.016643116551643
2015-12-03,232.71,237.45,230.0,0.31,235.48,231.99,2939564,20151203,3,1354,10.273756092130354,9.833311465369382
2015-12-04,230.38,233.27,227.66,-1.0,232.46,232.71,2573603,20151204,4,1355,10.051672468695577,9.53164636070014
2015-12-07,231.13,235.63,226.15,0.33,227.7,230.38,3144223,20151207,0,1356,10.024449970186263,9.527957334935845
2015-12-08,226.72,228.8,224.2,-1.91,227.52,231.13,2687636,20151208,1,1357,9.841380923986916,9.288817525297572
2015-12-09,224.52,227.5,220.72,-0.97,226.7,226.72,3057753,20151209,2,1358,9.868458022844683,9.368901987776317
2015-12-10,227.07,228.49,223.64,1.14,224.71,224.52,2071692,20151210,3,1359,9.629483831280652,9.046123274363724
2015-12-11,217.02,225.75,216.64,-4.43,225.24,227.07,3268726,20151211,4,1360,9.604746505981574,9.05068589762346
2015-12-14,218.58,220.92,214.87,0.72,217.51,217.02,2831518,20151214,0,1361,9.728330005696737,9.275636904936068
2015-12-15,221.09,222.22,218.0,1.15,221.82,218.58,2244424,20151215,1,1362,9.512695243520701,8.98451998315492
2015-12-16,234.51,234.88,220.73,6.07,222.1,221.09,5104341,20151216,2,1363,9.835900231924477,9.507054270072425
2015-12-17,233.39,237.76,229.815,-0.48,233.94,234.51,3298638,20151217,3,1364,10.161333554213787,10.018693250781537
2015-12-18,230.46,235.9,229.29,-1.26,232.89,233.39,3014170,20151218,4,1365,9.992222432584558,9.77521516144
2015-12-21,232.56,235.83,231.08,0.91,231.69,230.46,1953174,20151221,0,1366,9.742592792937675,9.416271221337142
2015-12-22,229.95,236.55,229.63,-1.12,234.99,232.56,1961495,20151222,1,1367,9.608183612321595,9.237966134098778
2015-12-23,229.7,233.45,228.13,-0.11,232.18,229.95,1554979,20151223,2,1368,9.403984392687233,8.95811141023458
2015-12-24,230.57,231.88,228.28,0.38,230.56,229.7,710277,20151224,3,1369,9.12760418351165,8.575389166646394
2015-12-28,228.95,231.98,225.54,-0.7,231.49,230.57,1901304,20151228,0,1370,8.999623031915856,8.422861369028794
2015-12-29,237.19,237.72,229.547,3.6,230.06,228.95,2406290,20151229,1,1371,8.960260030396054,8.40501412838388
2015-12-30,238.09,243.63,235.67,0.38,236.6,237.19,3697921,20151230,2,1372,9.232628600377195,8.853227404927889
2015-12-31,240.01,243.45,238.37,0.81,238.51,238.09,2715038,20151231,3,1373,9.09107485750209,8.667996876004468
2016-01-04,223.41,231.38,219.0,-6.92,230.72,240.01,6827146,20160104,0,1374,9.567214150001991,9.412425670575576
2016-01-05,223.43,226.89,220.0,0.01,226.36,223.41,3186752,20160105,1,1375,10.064489666668562,10.169395265534462
2016-01-06,219.04,220.05,215.98,-1.96,220.0,223.43,3779128,20160106,2,1376,9.939037777779584,9.973724175139143
2016-01-07,215.65,218.44,213.67,-1.55,214.19,219.04,3554251,20160107,3,1377,9.93051216931389,9.958458162629205
2016-01-08,211.0,220.44,210.77,-2.16,217.86,215.65,3628058,20160108,4,1378,9.918106827917988,9.937854008155687
2016-01-11,207.85,214.45,203.0,-1.49,214.01,211.0,4091422,20160111,0,1379,10.048196978969512,10.131578721858853
2016-01-12,209.97,213.74,205.31,1.02,211.6,207.85,3091917,20160112,1,1380,9.971139979970966,10.010037384583223
2016-01-13,200.31,212.65,200.0,-4.6,212.01,209.97,4126416,20160113,2,1381,10.098704742829492,10.198606142827279
2016-01-14,206.18,210.0,193.38,2.93,202.21,200.31,6490579,20160114,3,1382,10.409242612218563,10.65727713262533
2016-01-15,200.33,202.84,197.56,-2.84,198.91,206.18,154714,20160115,4,1383,10.16499296401768,10.273185908866378
2016-01-19,204.72,210.47,200.78,2.19,208.71,200.33,4038676,20160119,1,1384,10.142374251445409,10.23152977251878
2016-01-20,198.7,201.28,191.25,-2.94,199.4,204.72,5838608,20160120,2,1385,10.137023096614675,10.217134788767439
2016-01-21,199.97,203.23,195.02,0.64,201.55,198.7,3166159,20160121,3,1386,10.116212472966357,10.180196589569764
2016-01-22,202.55,205.5,199.03,1.29,204.8,199.97,3124055,20160122,4,1387,9.958297593301292,9.938753976029068
2016-01-25,196.38,203.57,195.88,-3.05,200.06,202.55,2698739,20160125,0,1388,9.850283422191708,9.778128692026991
2016-01-26,193.56,197.82,188.88,-1.44,196.7,196.38,4964180,20160126,1,1389,10.032174687801628,10.056119499739351
2016-01-27,188.07,193.26,185.77,-2.84,192.38,193.56,3617221,20160127,2,1390,10.059690178858693,10.095682392615112
2016-01-28,189.7,191.28,182.41,0.87,190.79,188.07,4592754,20160128,3,1391,10.111609694151136,10.170990793142606
2016-01-29,191.2,193.74,188.08,0.79,189.95,189.7,2852289,20160129,4,1392,9.90010447062013,9.849491450775277
2016-02-01,196.94,199.52,182.75,3.0,188.76,191.2,5297639,20160201,0,1393,10.227242352971553,10.343813490005616
2016-02-02,182.57,193.12,182.1,-7.3,192.42,196.94,5773637,20160202,1,1394,10.264992717115765,10.392112526433788
2016-02-03,173.48,183.94,170.18,-4.98,183.59,182.57,7931362,20160203,2,1395,11.050469254395967,11.561247345974232
2016-02-04,175.33,175.98,166.99,1.07,170.7,173.48,4385366,20160204,3,1396,11.266161194662825,11.848301106976072
2016-02-05,162.61,173.0,157.74,-7.25,171.3,175.33,9437591,20160205,4,1397,11.479201137774119,12.126279599334921
2016-02-08,147.99,157.15,146.0,-8.99,157.105,162.61,9312988,20160208,0,1398,12.329239178832495,13.355116770810998
2016-02-09,148.25,159.79,141.05,0.18,142.32,147.99,8651648,20160209,1,1399,12.76879921793571,13.941179858610212
2016-02-10,143.67,154.97,141.74,-3.09,150.5,148.25,10406513,20160210,2,1400,12.790761159938771,13.89038129728091
2016-02-11,150.47,163.26,147.0,4.73,152.0,143.67,14252364,20160211,3,1401,12.955963009465496,14.059639776046557
2016-02-12,151.04,157.01,143.7,0.38,155.0,150.47,7235783,20160212,4,1402,12.974250485205236,14.008236934900376
2016-02-16,155.17,162.95,154.11,2.73,158.7,151.04,5593794,20160216,1,1403,12.950714747814507,13.899077153836062
2016-02-17,168.68,169.34,156.68,8.71,159.0,155.17,5825159,20160217,2,1404,13.205442616966199,14.213428785704917
2016-02-18,166.77,172.95,164.77,-1.13,172.42,168.68,3887574,20160218,3,1405,13.423278682824952,14.46818387244028
2016-02-19,166.58,167.49,162.5,-0.11,163.66,166.77,2955832,20160219,4,1406,13.078360650309477,13.876170738694546
2016-02-22,177.74,178.91,169.85,6.7,170.12,166.58,5055340,20160222,0,1407,13.03367680981855,13.752158543073506
2016-02-23,177.21,181.73,173.68,-0.3,176.16,177.74,5984374,20160223,1,1408,13.134454104589095,13.852004361425397
2016-02-24,179.0,179.5,167.84,1.01,172.75,177.21,5395609,20160224,2,1409,13.064242004370564,13.695432621323581
2016-02-25,187.43,188.519,175.2,4.71,178.65,179.0,5750741,20160225,3,1410,13.076373337495776,13.668544576943328
2016-02-26,190.34,192.0,185.0,1.55,188.7,187.43,6065117,20160226,4,1411,13.072736511900738,13.620791392875947
2016-02-29,191.93,196.35,189.22,0.84,192.4,190.34,4498997,20160229,0,1412,12.87498715419118,13.285020579099093
2016-03-01,186.35,195.948,182.7,-2.91,194.25,191.93,6712159,20160301,1,1413,12.892749670658267,13.282376252020587
2016-03-02,188.34,188.52,181.5,1.07,183.73,186.35,4862396,20160302,2,1414,12.775475876817397,13.078635091161974
2016-03-03,195.74,197.42,184.22,3.93,188.28,188.34,4829018,20160303,3,1415,12.795691311254663,13.087304013221834
2016-03-04,201.04,204.03,197.5,2.71,198.0,195.74,6489058,20160304,4,1416,12.93351553452825,13.273210869420273
2016-03-07,205.29,209.7,197.4,2.11,197.68,201.04,5337072,20160307,0,1417,12.982395747169763,13.322267235890251
2016-03-08,202.6,207.5,202.2,-1.31,203.5,205.29,4178693,20160308,1,1418,12.671805473495013,12.832105290469519
2016-03-09,208.72,209.37,202.79,3.02,204.52,202.6,3208554,20160309,2,1419,12.381719498566678,12.385526341150268
2016-03-10,205.18,213.29,200.67,-1.7,210.0,208.72,5192523,20160310,3,1420,12.393066189111122,12.402274459639534
2016-03-11,207.5,209.42,205.33,1.13,207.93,205.18,3343077,20160311,4,1421,11.997682084867735,11.80854056966528
2016-03-14,215.2,216.63,210.69,3.71,212.85,207.5,4065706,20160314,0,1422,11.971601985588318,11.782930528974902
2016-03-15,218.34,218.97,211.5,1.46,214.27,215.2,3180452,20160315,1,1423,11.94771617675078,11.760578348333837
2016-03-16,221.93,222.58,217.02,1.64,218.0,218.34,3516703,20160316,2,1424,11.73020588261979,11.447679894881421
2016-03-17,226.38,228.5,220.0,2.01,221.47,221.93,3782891,20160317,3,1425,11.65543417392361,11.355702759532749
2016-03-18,232.74,234.48,228.06,2.81,229.1,226.38,4711793,20160318,4,1426,11.698032546593913,11.441009705280408
2016-03-21,238.32,239.88,235.0,2.4,235.34,232.74,5307822,20160321,0,1427,11.783840520565631,11.58808044061752
2016-03-22,234.24,238.99,232.558,-1.71,237.21,238.32,4315988,20160322,1,1428,11.52899097196727,11.219788980573414
2016-03-23,222.58,234.73,222.03,-4.98,232.37,234.24,4948841,20160323,2,1429,11.755705687587875,11.581946910532455
2016-03-24,227.75,228.888,215.0,2.32,215.78,222.58,4960900,20160324,3,1430,12.112100654845596,12.128950702637281
2016-03-28,230.26,234.81,225.0,1.1,231.61,227.75,3925685,20160328,0,1431,12.117714909376758,12.13616850959176
2016-03-29,230.13,232.38,225.33,-0.06,229.89,230.26,4014330,20160329,1,1432,11.876395151787388,11.772870758906633
2016-03-30,226.89,235.5,226.5,-1.41,235.09,230.13,4032982,20160330,2,1433,11.739423954083227,11.574808561841873
2016-03-31,229.77,237.42,225.01,1.27,229.34,226.89,8012872,20160331,3,1434,11.77135614674593,11.634465093138882
2016-04-01,237.59,247.9,233.25,3.4,244.825,229.77,15997509,20160401,4,1435,12.21129156832946,12.304146157914676
2016-04-04,246.99,252.12,243.64,3.96,249.12,237.59,13475327,20160404,0,1436,12.694087207932817,13.021707146635055
2016-04-05,255.47,256.56,240.0,3.43,240.5,246.99,9948699,20160405,1,1437,12.992940198031254,13.446585207589694
2016-04-06,265.42,267.74,253.45,3.89,253.97,255.47,11705479,20160406,2,1438,13.362323998125005,13.968257692761858
2016-04-07,257.2,269.34,254.51,-3.1,266.45,265.42,8856171,20160407,3,1439,13.432213331547622,14.029810714707438
2016-04-08,250.07,260.82,248.02,-2.77,260.5,257.2,7363935,20160408,4,1440,13.621155553854877,14.270538520799763
2016-04-11,249.92,258.99,245.3,-0.06,251.0,250.07,9161693,20160411,0,1441,13.624433860814168,14.22907148359978
2016-04-12,247.82,251.8,243.63,-0.84,249.5,249.92,5763208,20160412,1,1442,13.364698915061112,13.796280663342655
2016-04-13,254.53,255.5,247.33,2.71,248.51,247.82,4925595,20160413,2,1443,13.117332300058203,13.394403473103893
2016-04-14,251.86,256.839,251.05,-1.05,253.0,254.53,4132185,20160414,3,1444,12.92217361910305,13.081874653596472
2016-04-15,254.51,254.6,249.12,1.05,251.31,251.86,3752366,20160415,4,1445,12.567784399145765,12.538883606911009
2016-04-18,253.88,258.31,251.66,-0.25,252.23,254.51,4271362,20160418,0,1446,12.285985142043588,12.118249063560224
2016-04-19,247.37,254.37,241.25,-2.56,253.12,253.88,6357526,20160419,1,1447,12.332366801946272,12.19980270187735
2016-04-20,249.97,253.66,241.5,1.05,246.26,247.37,5194051,20160420,2,1448,12.334635049472642,12.212673937457538
2016-04-21,248.29,250.9,246.91,-0.67,248.99,249.97,2783059,20160421,3,1449,11.93727147568823,11.625340084782
2016-04-22,253.75,254.0,245.71,2.2,248.89,248.29,3786327,20160422,4,1450,11.763591881607837,11.38710150729757
2016-04-25,251.82,257.38,250.76,-0.76,253.01,253.75,3670348,20160425,0,1451,11.636277982483655,11.223022828204888
2016-04-26,253.74,255.73,249.39,0.76,252.05,251.82,3223839,20160426,1,1452,11.384074269032052,10.874235483333111
2016-04-27,251.47,255.0,249.4,-0.89,252.75,253.74,3205808,20160427,2,1453,11.108642160982907,10.497504377380746
2016-04-28,247.71,253.43,247.44,-1.5,249.85,251.47,2518990,20160428,3,1454,10.879659200936104,10.197682636139264
2016-04-29,240.76,248.43,237.81,-2.81,248.14,247.71,5413787,20160429,4,1455,11.012056381843909,10.444991019272175
2016-05-02,241.8,243.19,234.82,0.43,241.5,240.76,3843935,20160502,0,1456,11.101482268422771,10.619634517895593
2016-05-03,232.32,238.91,231.62,-3.92,237.36,241.8,4302222,20160503,1,1457,11.00807835087883,10.513946338045907
2016-05-04,222.56,234.46,220.4,-4.2,230.29,232.32,8700459,20160504,2,1458,11.502931762741744,11.291521599614057
2016-05-05,211.53,228.64,209.79,-4.96,228.46,222.56,11254827,20160505,3,1459,12.028030250230232,12.094270056784481
2016-05-06,214.93,216.37,208.11,1.61,210.87,211.53,5685237,20160506,4,1460,12.143362143076411,12.262536481299874
2016-05-09,208.92,216.15,206.8,-2.8,215.72,214.93,4776383,20160509,0,1461,12.01034489816801,12.054498161207025
2016-05-10,208.69,209.47,205.0,-0.11,207.55,208.92,4070617,20160510,1,1462,11.911280855398104,11.902748292549381
2016-05-11,208.96,215.48,206.05,0.13,207.59,208.69,5161864,20160511,2,1463,11.79312462418867,11.726123414510138
2016-05-12,207.28,211.67,203.657,-0.8,211.44,208.96,3650475,20160512,3,1464,11.613118689703494,11.460900313473697
2016-05-13,207.61,211.2,206.7,0.16,207.78,207.28,2822781,20160513,4,1465,11.274398752098566,10.963693148225575
2016-05-16,208.29,213.15,207.92,0.33,208.15,207.61,2949396,20160516,0,1466,11.017046430570062,10.59985792335232
2016-05-17,204.66,209.82,204.02,-1.74,209.05,208.29,2843597,20160517,1,1467,10.768615648161964,10.257010928827153
2016-05-18,211.17,215.31,207.75,3.18,209.15,204.66,5617519,20160518,2,1468,10.615824426820918,10.064367291053784
2016-05-19,215.21,216.79,207.3,1.91,213.62,211.17,6866321,20160519,3,1469,10.687928025543732,10.211912484549941
2016-05-20,220.28,220.55,216.35,2.36,216.99,215.21,9007076,20160520,4,1470,10.625645738613079,10.152490164224947
2016-05-23,216.22,222.6,215.86,-1.84,219.87,220.28,5102479,20160523,0,1471,10.471567370107694,9.955169438208879
2016-05-24,217.91,218.74,215.18,0.78,216.6,216.22,3013843,20160524,1,1472,10.215778447721613,9.608371621193958
2016-05-25,219.58,221.36,216.51,0.77,217.91,217.91,3132615,20160525,2,1473,9.974074712115822,9.289202219680107
2016-05-26,225.12,225.26,219.05,2.52,220.5,219.58,4072424,20160526,3,1474,9.84911877344364,9.150687775417241
2016-05-27,223.04,225.93,220.75,-0.92,224.99,225.12,3650272,20160527,4,1475,9.682494069946324,8.950638648601723
2016-05-31,223.23,224.75,221.5,0.09,223.04,223.04,2789002,20160531,1,1476,9.393803876139357,8.569878745130172
2016-06-01,219.56,222.4,216.89,-1.64,221.48,223.23,2982695,20160601,2,1477,9.239337024894626,8.397030263335159
2016-06-02,218.96,219.909,217.11,-0.27,219.59,219.56,2032832,20160602,3,1478,9.09079716656631,8.234385244525503
2016-06-03,218.99,221.94,218.01,0.01,220.0,218.96,2228970,20160603,4,1479,8.845044920539342,7.926929155630825
2016-06-06,220.68,220.9,215.45,0.77,218.0,218.99,2249508,20160606,0,1480,8.683376114799374,7.750005644514339
2016-06-07,232.34,234.44,221.52,5.28,222.24,220.68,6213573,20160607,1,1481,9.005596299808927,8.300005241334743
2016-06-08,235.52,240.845,232.605,1.37,233.8,232.34,5965210,20160608,2,1482,9.536996476008502,9.14750486695369
2016-06-09,229.36,235.33,227.06,-2.62,234.98,235.52,4492075,20160609,3,1483,9.47666331048429,9.084825947885571
2016-06-10,218.79,227.97,218.42,-4.61,227.39,229.36,6026603,20160610,4,1484,9.839679343318371,9.657338380179462
2016-06-13,222.46,225.68,219.4,1.68,220.3,218.79,99338,20160613,0,1485,9.84540889839845,9.6789570673095
2016-06-15,217.7,221.9,215.13,-2.14,216.95,222.46,2908522,20160615,2,1486,9.698960855617571,9.471174419644537
2016-06-16,217.93,218.04,213.5,0.11,217.42,217.7,2440259,20160616,3,1487,9.663772243445306,9.434661961098499
2016-06-17,215.47,219.99,214.5,-1.13,217.81,217.93,3112620,20160617,4,1488,9.465021184233626,9.152900392448606
2016-06-20,219.7,223.75,218.23,1.96,219.5,215.47,3555471,20160620,0,1489,9.291448746889168,8.914836078702276
2016-06-21,219.61,222.569,218.81,-0.04,220.68,219.7,4529005,20160621,1,1490,9.187046425608731,8.785133501652114
2016-06-22,196.66,205.95,195.75,-10.45,199.47,219.61,23742414,20160622,2,1491,9.890044214865457,9.868338251534103
2016-06-23,196.4,197.55,192.13,-0.13,195.69,196.66,10130748,20160623,3,1492,10.72766115701472,11.12631409071024
2016-06-24,193.15,195.12,189.73,-1.65,190.05,196.4,7026516,20160624,4,1493,10.54682014953783,10.826577369945223
2016-06-27,198.55,198.81,187.87,2.8,190.86,193.15,7220323,20160627,0,1494,10.565542999559838,10.834678986377707
2016-06-29,210.19,211.78,203.0,5.86,205.13,198.55,5994908,20160629,2,1495,10.94956476148556,11.391487630207871
2016-06-30,212.28,213.5,209.02,0.99,212.97,210.19,4843111,20160630,3,1496,11.140061677605294,11.645667085193024
2016-07-01,216.5,218.24,206.0,1.99,206.14,212.28,5399951,20160701,4,1497,11.192439692957423,11.688119436250664
2016-07-05,213.98,214.54,208.0,-1.16,209.73,216.5,5175345,20160705,1,1498,10.970894945673736,11.320396619375616
2016-07-06,214.44,215.23,209.0,0.22,210.0,213.98,4919855,20160706,2,1499,10.805614233974987,11.047511146563071
2016-07-07,215.94,218.12,213.01,0.7,213.1,214.44,3612022,20160707,3,1500,10.534394508547607,10.623403207522854
2016-07-08,216.78,219.81,214.5,0.39,217.8,215.94,4074785,20160708,4,1501,10.288470960521531,10.248160121271223
2016-07-11,224.78,226.78,219.51,3.69,219.96,216.78,5429823,20160711,0,1502,10.314734248115744,10.29043439832328
2016-07-12,224.65,227.5,223.22,-0.06,224.1,224.78,4576165,20160712,1,1503,10.33403261725309,10.321117655585903
2016-07-13,222.53,225.59,220.29,-0.94,225.5,224.65,3567062,20160713,2,1504,10.094316778336276,9.962466394472626
2016-07-14,221.53,224.94,221.05,-0.45,223.12,222.53,2675834,20160714,3,1505,9.798873122225025,9.528718794867439
2016-07-15,220.4,222.75,219.64,-0.51,222.52,221.53,2234247,20160715,4,1506,9.480355354500025,9.070238880948336
2016-07-18,226.25,227.09,218.3,2.65,219.64,220.4,3412055,20160718,0,1507,9.447481290000024,9.050221818023454
2016-07-19,225.26,229.1,224.75,-0.44,225.0,226.25,3115065,20160719,1,1508,9.411886942857166,9.02520597387892
2016-07-20,228.36,229.8,225.0,1.38,226.47,225.26,2568498,20160720,2,1509,9.192273278911587,8.723405547173284
2016-07-21,220.5,227.847,219.1,-3.44,226.0,228.36,4428651,20160721,3,1510,9.171069789439608,8.725090865232335
2016-07-22,222.27,224.5,218.88,0.8,221.99,220.5,2579692,20160722,4,1511,9.185780751847247,8.77901294628717
2016-07-25,230.01,231.39,221.37,3.48,222.27,222.27,4490683,20160725,0,1512,9.26693404937833,8.929797735838084
2016-07-26,225.93,228.74,225.63,-1.77,227.34,230.01,41833,20160726,1,1513,9.133746713693647,8.754097897563936
