Rivaldi_Prediction/data/featuSGD/US0304201033_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2008-05-27,21.229999542236328,21.489999771118164,21.049999237060547,21.489999771118164,320300.0,0.004257339412789163,2.3846165132230497,2.3636253294493756,44.630883651864444,49.43781842346471,0.14620415462297132,0.23397681040630403,0.4839946247891618,0.09481785593109748,22.76616843715083,0.4400005340576172,0.06045708192625199,-0.21550025939941264,-0.8049329648400594,0.3739324460412341,-0.5102166121197342,0.07921609332090895,-0.5681941796287511,23.711309798863148,-25.837117798538806,0.2947163527203233,5,0.07000064849853516,0.10500049591064453,0.21000051498413086,0.7049999237060547,1.4200000762939453,1,0.0777201909612697,3.5454293244555415,21.13999938964844,2.6666596024244478,21.350000381469727,1.3188421020624228,21.15999984741211,0.0777201909612697
24,2008-05-28,21.40999984741211,21.420000076293945,21.06999969482422,21.100000381469727,403800.0,0.008478582621618935,1.121214923561541,-1.1923045886366137,53.54610840490392,48.97308674312528,-0.02200066386715349,0.08511856369020165,0.3039943196133805,-0.08518244924468377,22.447543442126467,0.35000038146972656,0.02499885858470563,-0.05249996185302663,-0.6153455055908132,0.51034558188476,-0.33392273372191994,0.22892281001586667,-0.7196305890049253,48.23525451873128,-3.494789153973805,0.2814227718688931,5,0.13500022888183594,-0.07499980926513672,0.03000020980834961,0.5249996185302734,0.3899993896484375,2,0.09154605351658618,2.3846165132230497,21.229999542236328,3.5454293244555415,21.13999938964844,2.6666596024244478,21.350000381469727,0.09154605351658618
25,2008-05-29,21.059999465942386,21.5,21.049999237060547,21.38999938964844,384600.0,-0.016347519101548635,-1.5714301284461143,-1.0645177168382258,46.96485058405646,48.65468072483741,0.32450024014416456,0.4511619540406251,0.6539947010831035,0.26481793222503924,22.158779692644906,0.4500007629394531,-0.006320093772998803,-0.39800033569335724,-0.9726804590376616,0.17667978765094716,-0.6853403973655077,-0.11066027402120682,-0.34163758965158664,11.999893188477273,-40.31987062925062,0.287340061672152,5,0.48500061035155895,0.2750005722045863,0.3800005912780726,0.8749999999999964,0.4300003051757777,3,0.07407414116100997,1.121214923561541,21.40999984741211,2.3846165132230497,21.229999542236328,3.5454293244555415,21.13999938964844,0.07407414116100997
26,2008-05-30,21.5,21.5,21.049999237060547,21.100000381469727,784300.0,0.020892713448030786,1.2500059604701619,-1.2121203363870185,47.30158903160684,47.291756884284354,-0.06950895736310159,-0.022271526331600455,0.2139941670254899,-0.1751826018325744,21.85441079132589,0.4500007629394531,0.006356982050565563,0.06250019073486257,-0.47214713844190115,0.5971475199116263,-0.2048234738535193,0.32982385532324443,-0.7542053581832597,100.0,46.2377535989455,0.2673236645883821,5,0.04500007629394531,-0.11999988555908203,-0.059999942779541016,0.4349994659423828,0.20000076293945312,4,0.04744188175644992,-1.5714301284461143,21.059999465942386,1.121214923561541,21.40999984741211,2.3846165132230497,21.229999542236328,0.04744188175644992
27,2008-06-02,21.600000381469727,22.3700008392334,21.200000762939453,22.3700008392334,414900.0,0.004651180533475685,2.038959430470991,-1.925002980235081,51.623380845660385,46.327351933921676,-0.19293381024777645,-0.162915756952561,0.11399378555576334,-0.27518298330230095,21.985239542141706,1.1700000762939453,-0.012496567344459919,0.1830005645751953,-0.2867186355504927,0.6527197647008833,-0.0518590354876487,0.4178601646380393,-0.8273216294375629,41.66670279064996,-9.596706519653772,0.2348596000628442,6,0.08500003814697266,-0.11999988555908203,-0.16000032424926758,0.33499908447265625,-0.010000228881835938,0,0.026851847845503984,1.2500059604701619,21.5,-1.5714301284461143,21.059999465942386,1.121214923561541,21.40999984741211,0.026851847845503984
28,2008-06-03,21.31999969482422,21.899999618530273,21.290000915527344,21.86000061035156,446000.0,-0.012962994523172067,-1.0333341810459926,0.7012994733739197,50.0,45.490672764814974,0.021966892274107863,0.07443350228079026,0.39399447220127115,0.004817703343206858,22.123138441218344,0.6099987030029297,0.004607457004638604,-0.06750011444091797,-0.47711523229529007,0.34211500341345413,-0.272307673368104,0.13730744448626808,-0.483428059304007,20.454555306540897,-28.925091475881253,0.20480755892718644,6,0.36500072479248047,0.16000080108642578,0.12000036239624023,0.6149997711181641,-0.05999946594237926,1,0.07317070770508027,2.038959430470991,21.600000381469727,1.2500059604701619,21.5,-1.5714301284461143,21.059999465942386,0.07317070770508027
29,2008-06-04,21.56999969482422,21.63999938964844,21.06999969482422,21.100000381469727,850300.0,0.01172607896709743,-1.1509394579538268,-0.8703676231650688,53.958946741961206,47.29667458781704,-0.26884657912770393,-0.18339399209578744,0.14399447220127115,-0.24518229665679314,22.075717001268895,0.5699996948242223,-0.046144344900046264,0.18149986267089702,-0.22987951939829543,0.5928792447400895,-0.024189828363699206,0.38718955370549324,-0.6720908911554808,39.39392625794547,-8.358263825658483,0.20568969103459683,6,0.11500072479248047,-0.08999919891357422,-0.12999963760375977,0.36499977111816406,-1.539999008178711,2,0.05006953820055937,-1.0333341810459926,21.31999969482422,2.038959430470991,21.600000381469727,1.2500059604701619,21.5,0.05006953820055937
30,2008-06-05,21.799999237060547,21.88999938964844,21.489999771118164,21.489999771118164,567400.0,0.010662936740398532,-1.580647146047805,0.6595742953959783,59.14283845864604,49.480272303830894,-0.44534818947582266,-0.3867549921053026,-0.08600507003505697,-0.47518183889312127,22.146752190836317,0.399999618530277,-0.10836972226746155,0.3819993972778306,-0.05903311501552366,0.8230319095711849,0.16148314113115347,0.6025156534245077,-0.8432067519692232,56.81811285421372,8.827234670368519,0.22051625614667802,6,-0.11499881744384766,-0.31999874114990234,-0.3599991798400879,0.13500022888183594,-2.0900001525878906,3,0.0,-1.1509394579538268,21.56999969482422,-1.0333341810459926,21.31999969482422,2.038959430470991,21.600000381469727,0.0
31,2008-06-06,22.100000381469727,22.25,21.75,21.75,1588900.0,0.013761520867357158,-1.857139743107667,1.1290354336764516,57.18561335462255,51.594912341480196,-0.7015491593761887,-0.6533065388736219,-0.38600621444423666,-0.775182983302301,22.38103079555503,0.5,-0.14765535445767242,0.639500522613524,0.11140628749346959,1.1675947577335783,0.37545340505349856,0.9035476401735494,-1.0866795622127192,79.23075230165426,35.07333562238147,0.2640471175600264,6,-0.3900003433227539,-0.619999885559082,-0.6600003242492676,-0.16500091552734375,-3.190000534057617,4,-0.02760183709603159,-1.580647146047805,21.799999237060547,-1.1509394579538268,21.56999969482422,-1.0333341810459926,21.31999969482422,-0.02760183709603159
32,2008-06-09,22.32999992370605,22.38999938964844,22.100000381469727,22.299999237060547,377700.0,0.010407218926076212,2.8666632758158936,0.08571615413538966,58.43022079195898,53.12817202371292,-0.8325465551570836,-0.8762511745471642,-0.6160057566805612,-1.0051825255386255,22.686190185024422,0.2899990081787145,-0.06465342609969582,0.8365000724792431,0.1851764392390649,1.4878237057194212,0.5108382558591558,1.1621618890993304,-1.262411903649987,95.45458486258364,53.340486518257194,0.3256618166200889,6,-0.610000610351559,-0.8499994277954066,-0.8899998664855922,-0.3950004577636683,-2.9300003051757777,0,-0.0282131286573708,-1.857139743107667,22.100000381469727,-1.580647146047805,21.799999237060547,-1.1509394579538268,21.56999969482422,-0.0282131286573708
33,2008-06-10,21.850000381469727,22.25,21.84000015258789,22.11000061035156,594000.0,-0.02149572520717946,-1.9285631569267239,-8.666475936169768,52.61780862819819,53.02502760407895,-0.28535970367328645,-0.3886102931948585,-0.13600621444423666,-0.525182983302301,22.777559553369443,0.4899997711181605,-0.007425196934239153,0.3390005111694343,-0.3315816585371074,1.009582680875976,0.0037094263161634444,0.6742915960227052,-0.7030676792381207,59.09097477097346,19.91819792507721,0.3352910848532713,6,-0.13000106811523438,-0.36999988555908203,-0.4100003242492676,0.08499908447265625,-2.1499996185302734,1,-0.011899323768540193,2.8666632758158936,22.32999992370605,-1.857139743107667,22.100000381469727,-1.580647146047805,21.799999237060547,-0.011899323768540193
34,2008-06-11,21.709999084472656,22.43000030517578,21.200000762939453,21.71999931335449,692300.0,-0.006407381901732179,-1.388355879003361,0.03846238491727403,57.92504955251582,54.24282748946332,-0.10988375127667638,-0.22966834926990032,0.003995082552833651,-0.38518168630523064,22.384691874948604,1.2299995422363281,0.07411736196307572,0.17949924468994283,-0.4903784761348291,0.8493769655147148,-0.15543961572244314,0.5144381051023288,0.6800003051757848,41.463293604642146,-1.2718572151650633,0.33493886041238524,6,0.030000686645507812,-0.23999881744384766,-0.26999902725219727,0.22500038146972656,-2.1599998474121094,2,-0.020727723379438734,-1.9285631569267239,21.850000381469727,2.8666632758158936,22.32999992370605,-1.857139743107667,22.100000381469727,-0.020727723379438734
35,2008-06-12,21.850000381469727,22.11000061035156,21.46999931335449,22.11000061035156,394400.0,0.00644870119304608,3.9230825661153825,25.999427808515463,57.309929127060485,55.35486527784707,-0.14085058878050916,-0.3439887270950024,-0.13600621444423666,-0.525182983302301,21.97059313901174,0.6400012969970703,0.13023635922606047,0.292000484466552,-0.38317150444684245,0.9671724733799465,-0.04558550999014699,0.629586478923251,0.5799999237060547,52.84551710876853,8.008437312162407,0.33758599445669746,6,-0.10000038146972656,-0.38000011444091797,-0.4100003242492676,0.08499908447265625,-2.130001068115238,3,-0.08329517908693962,-1.388355879003361,21.709999084472656,-1.9285631569267239,21.850000381469727,2.8666632758158936,22.32999992370605,-0.08329517908693962
36,2008-06-13,22.38999938964844,22.399999618530273,21.709999084472656,22.13999938964844,460500.0,0.02471391298632053,4.111106401616433,-0.961537615082726,66.66664971247391,57.0263395963819,-0.604942899325966,-0.8296511609650814,-0.6760052226229512,-1.0651819914810154,21.688579743995025,0.6900005340576172,0.15856512616514706,0.7704995155334515,0.027320576677514197,1.5136784543893889,0.39891004610548464,1.1420889849614184,0.0400009155273402,96.74789183623497,45.88669160906471,0.37158946942796806,6,-0.639999389648441,-0.9199991226196325,-0.9499993324279821,-0.45499992370605824,-2.45999908447266,4,-0.1196963098808671,3.9230825661153825,21.850000381469727,-1.388355879003361,21.709999084472656,-1.9285631569267239,21.850000381469727,-0.1196963098808671
37,2008-06-16,22.75,23.0,22.239999771118164,22.46999931335449,783000.0,0.01607863421907907,-1.054055307972462,1.1200027465820455,68.90545823764975,59.12694606723188,-0.8768736735112377,-1.1601351895811973,-1.03600583297451,-1.4251826018325744,21.66993833689529,0.7600002288818359,0.25357824437138987,1.0740001678466804,0.1751492850086649,1.972851050684696,0.6245747264276744,1.5234256092656864,-1.5499992370605469,86.11110522423012,30.5013557415312,0.44942544141900703,6,-0.7150001525878906,-0.994999885559082,-1.309999942779541,-0.8150005340576172,-3.0599994659423864,0,-0.16879121549836884,4.111106401616433,22.38999938964844,3.9230825661153825,21.850000381469727,-1.388355879003361,21.709999084472656,-0.16879121549836884
38,2008-06-17,23.18000030517578,23.51000022888184,22.299999237060547,22.75,1194300.0,0.018901112315419022,1.2201849952928663,1.5357116095939205,70.72597993846469,60.989949755732255,-1.1346020080938715,-1.557356966324619,-1.4660061381502913,-1.8551829070083556,21.849266528365742,1.2100009918212926,0.3345836471476211,1.4325004577636733,0.30934909477516115,2.5556518207521854,0.870924776269419,1.9940761392579276,-1.9439995574951183,85.71428571428558,27.966658874714746,0.5615756814942553,6,-0.8249998092651367,-1.1700000762939418,-1.7400002479553223,-1.2450008392333984,-4.309999465942383,1,-0.1630716409352887,-1.054055307972462,22.75,4.111106401616433,22.38999938964844,3.9230825661153825,21.850000381469727,-0.1630716409352887
39,2008-06-18,23.040000915527344,23.190000534057614,22.40999984741211,23.0,723300.0,-0.006039662976931814,3.5882372740635113,0.09302531892620784,74.38423460181312,62.68343821608416,-0.8539570272135499,-1.3785624311551459,-1.3260067485018538,-1.7151835173599181,22.038285838135003,0.7800006866455043,0.396187231962692,1.2230010032653809,-0.03827864860312502,2.4842806551338867,0.5923611773311279,1.8536408291996338,-1.713040188598633,76.96082831252072,12.871789242723082,0.6306398259342536,6,-0.6850004196166992,-1.0300006866455043,-1.6000008583068848,-1.105001449584961,-3.8900012969970703,2,-0.14496527864011344,1.2201849952928663,23.18000030517578,-1.054055307972462,22.75,4.111106401616433,22.38999938964844,-0.14496527864011344
40,2008-06-19,22.88999938964844,23.09000015258789,22.70000076293945,23.09000015258789,683500.0,-0.00651048263534626,2.89997901924511,-4.999904634751008,68.43498427577508,63.93336831843445,-0.5957259386423921,-1.1513380103277804,-1.1760052226229512,-1.5651819914810154,23.08618100730884,0.38999938964844105,0.49058770504489146,0.986499500274661,-0.32148883731099076,2.294487837860313,0.3325053314818369,1.6404936690674852,-1.475717082641605,65.55553083068166,5.760761756544497,0.6539941687928252,6,-0.5349988937377965,-0.8799991607666016,-1.449999332427982,-0.9549999237060582,-4.2600002288818395,3,-0.14591525738958055,3.5882372740635113,23.040000915527344,1.2201849952928663,23.18000030517578,-1.054055307972462,22.75,-0.14591525738958055
41,2008-06-20,23.0,23.20000076293945,22.3799991607666,22.70000076293945,1330300.0,0.004805618754245344,1.34285916698003,-1.49999046329326,68.51849142022127,65.05428727713026,-0.6309914217108172,-1.1925282651327294,-1.28600583297451,-1.6751826018325744,23.936066731297185,0.820001602172848,0.5622867718164244,1.0140001296997063,-0.35377062161954953,2.381770881018962,0.3301147540400784,1.6978855053593342,-1.5018889761181633,59.84251613736493,-2.152579078979727,0.6838853756596283,6,-0.6449995040893555,-0.744999885559082,-1.559999942779541,-1.0650005340576172,-4.0,4,-0.14260872550632653,2.89997901924511,22.88999938964844,3.5882372740635113,23.040000915527344,1.2201849952928663,23.18000030517578,-0.14260872550632653
42,2008-06-23,22.75,22.959999084472656,22.670000076293945,22.959999084472656,390500.0,-0.010869565217391353,1.7619073569482289,-0.6999987284310027,69.06665134007643,66.88193646733895,-0.35218512231889676,-0.8598095181180838,-1.03600583297451,-1.4251826018325744,25.0838456746795,0.3299999237060547,0.5954241175888058,0.6835000991821296,-0.6639856078357056,2.030985806199965,0.009757245673210235,1.357242952691049,-1.1714134079181626,37.19011521322081,-28.81784872667484,0.6737428535089184,6,-0.39499950408935547,-0.49499988555908203,-1.309999942779541,-0.8150005340576172,-3.2900009155273438,0,-0.12395603054172388,1.34285916698003,23.0,2.89997901924511,22.88999938964844,3.5882372740635113,23.040000915527344,-0.12395603054172388
43,2008-06-24,22.8799991607666,22.959999084472656,22.309999465942386,22.78000068664551,666900.0,0.005714248824905566,4.000029344014528,-0.47618528610352534,68.04405498834319,68.0062704046531,-0.35840404866765496,-0.9063245078826156,-1.1660049937411117,-1.555181762599176,25.62594498490397,0.6499996185302699,0.6242798495096942,0.7309992790222175,-0.6028185479932304,2.0648171060376654,0.06409036551449176,1.3979081925299432,-1.224156023212764,64.0448161982955,-5.10948240090778,0.6669089135077245,6,-0.3899993896484375,-0.6249990463256836,-1.4399991035461426,-0.9449996948242188,-3.6299991607666016,1,-0.13942302201562262,1.7619073569482289,22.75,1.34285916698003,23.0,2.89997901924511,22.88999938964844,-0.13942302201562262
44,2008-06-25,23.3700008392334,23.3700008392334,22.85000038146973,23.07999992370605,717000.0,0.021416158061186685,2.586198731945991,2.900053406576777,70.17994266193939,69.43627190852852,-0.6572929098452498,-1.309075973177805,-1.6560066722079085,-2.045183441065973,26.397205687986116,0.5200004577636683,0.6456548369263011,1.12300090789795,-0.2689477127852591,2.514949528581159,0.4270265975563454,1.8189752182395544,-1.6399914180264403,100.0,28.0755131169162,0.6959743103416041,6,-0.7600011825561523,-1.1150007247924805,-1.9300007820129395,-1.4350013732910156,-4.079999923706055,2,-0.1925545502097471,4.000029344014528,22.8799991607666,1.7619073569482289,22.75,1.34285916698003,23.0,-0.1925545502097471
45,2008-06-26,22.6200008392334,23.649999618530273,22.13999938964844,23.04999923706055,1993100.0,-0.032092425034957905,-1.1726601725394257,-1.4827484149325136,55.99078320761253,68.2500645190995,0.23849876694211858,-0.4597856727869001,-0.9060066722079085,-1.2951834410659728,26.606929801922625,1.5100002288818324,0.7142654841817659,0.29500083923339915,-0.9874067592165083,1.5774084376833066,-0.3462029599915546,0.9362046384583529,-0.8187917857194442,31.788170650835095,-37.592310449866915,0.6412037992249541,6,0.27499866485595703,-0.2950010299682617,-1.1800007820129395,-0.6850013732910156,-3.020000457763672,3,-0.15340411547132038,2.586198731945991,23.3700008392334,4.000029344014528,22.8799991607666,1.7619073569482289,22.75,-0.15340411547132038
46,2008-06-27,22.520000457763672,23.13999938964844,21.950000762939453,22.0,4484900.0,-0.004420883190078384,-2.838711860652572,-1.2093078960091808,52.25653583296905,66.40018425191275,0.4010542154733301,-0.2945532323874289,-0.806006290738182,-1.1951830595962463,26.717418917912028,1.189998626708988,0.7775728674399218,0.14400043487548686,-1.0800638962947957,1.3680647660457694,-0.4680317307096544,0.7560326004606281,-0.6078639703487383,33.52941638458458,-31.208140635642238,0.6120321655851411,6,0.2799997329711914,-0.19500064849853516,-1.080000400543213,-0.5850009918212891,-2.1800003051757812,4,-0.17273540044072289,-1.1726601725394257,22.6200008392334,2.586198731945991,23.3700008392334,4.000029344014528,22.8799991607666,-0.17273540044072289
47,2008-06-30,22.18000030517578,22.989999771118164,21.190000534057614,22.989999771118164,861700.0,-0.015097697410155986,3.4444454910013205,-1.5576899094010197,54.054047721143185,64.54774733887702,0.7282838108198852,0.09605160208277397,-0.46600613815029135,-0.8551829070083556,25.72968732305543,1.7999992370605504,0.8332952590752214,-0.2249997138977058,-1.398075249922357,0.9480758221269454,-0.8115374819100296,0.36153805411461803,1.4699993133544922,40.24390811228248,-24.16659109226603,0.586537768012325,6,0.23999977111816406,0.14499950408935547,-0.7400002479553223,-0.24500083923339844,-2.0799999237060547,0,-0.14337241936077505,-2.838711860652572,22.520000457763672,-1.1726601725394257,22.6200008392334,2.586198731945991,23.3700008392334,-0.14337241936077505
48,2008-07-01,22.8799991607666,23.09000015258789,22.209999084472656,22.399999618530273,476800.0,0.031559911900788995,-1.046512659463104,-0.592592418166448,62.63498190491689,63.24227481699967,-0.02094839730845166,-0.5070820112013585,-1.1660049937411117,-1.555181762599176,24.63208445130438,0.9099998474121094,0.8240686587685246,0.3969991683959968,-0.6754523348229604,1.469450671614954,-0.1392265832134818,0.9332249200054754,0.720800476074217,68.69915673449391,1.3287365189860338,0.5362257516094788,7,-0.45999908447265625,-0.5299997329711914,-1.4399991035461426,-0.9449996948242188,-2.729999542236328,1,-0.14947553329277996,3.4444454910013205,22.18000030517578,-2.838711860652572,22.520000457763672,-1.1726601725394257,22.6200008392334,-0.14947553329277996
49,2008-07-02,22.649999618530273,23.229999542236328,22.459999084472656,23.0,492400.0,-0.01005242791401495,-1.1095861061685623,-0.7291681567842071,58.474565997478436,62.13556167496671,0.1652940878380882,-0.2024001931350341,-0.9360054515047835,-1.3251822203628478,23.947798823674777,0.7700004577636719,0.7660871074550357,0.11299962997436452,-0.8710010564985744,1.0970003164473034,-0.37900071326210494,0.604999973210834,0.9025840362548827,59.34957836724699,-9.450914628976363,0.49200034323646974,7,-0.22999954223632812,-0.3000001907348633,-1.2099995613098145,-0.7150001525878906,-2.5799999237060547,2,-0.1501103609621559,-1.046512659463104,22.8799991607666,3.4444454910013205,22.18000030517578,-2.838711860652572,22.520000457763672,-0.1501103609621559
50,2008-07-03,21.799999237060547,22.61000061035156,21.170000076293945,22.459999084472656,325300.0,-0.037527611292952456,1.9999920527380453,1.8857117944861337,44.13519037453022,59.42630600322325,0.9436531721948214,0.6825973072149836,-0.08600507003505697,-0.47518183889312127,23.4229702817575,1.4799995422363281,0.6339208749111904,-0.737000751495362,-1.721001437968301,0.24699993497757688,-1.2290010947318315,-0.24500040825889258,1.7053327553100601,30.58249146090907,-33.250131048969536,0.49200034323646974,7,0.6100006103515625,0.5500001907348633,-0.3599991798400879,0.13500022888183594,-1.029998779296875,3,-0.11513754171450352,-1.1095861061685623,22.649999618530273,-1.046512659463104,22.8799991607666,3.4444454910013205,22.18000030517578,-0.11513754171450352
51,2008-07-07,21.489999771118164,22.059999465942386,21.309999465942386,21.799999237060547,246800.0,-0.01422015948584876,-1.2388057152129777,0.46969626910961476,37.34939897470464,55.902166851515275,1.1364429145820445,0.9955987563522051,0.2505344713041566,-0.16518237295073845,22.413056339450364,0.75,0.481184824240696,-1.0165001869201653,-2.0911710720253893,0.05817069818505871,-1.553835629472779,-0.4791647443675515,1.9219189446093772,15.533969795367364,-43.601818865154186,0.5373354425526125,7,0.9200000762939453,0.8599996566772461,-0.04999971389770508,0.44499969482421875,-0.6199989318847656,0,-0.08794785527120075,1.9999920527380453,21.799999237060547,-1.1095861061685623,22.649999618530273,-1.046512659463104,22.8799991607666,-0.08794785527120075
52,2008-07-08,21.700000762939453,21.700000762939453,21.290000915527344,21.38999938964844,281500.0,0.009772033227451349,1.6451485879529932,-1.0000061527481134,34.45379329799661,52.16991555258788,0.8513665406667386,0.7757530851051406,0.05845531234185586,-0.3751833647720275,21.189212054589817,0.4099998474121094,0.3715597299600404,-0.7749992370605483,-1.9068632721431094,0.35686479802201276,-1.340931254601827,-0.20906721951926954,1.6222412072107453,25.72819534217936,-28.80443977128362,0.5659320175412803,7,0.7099990844726562,0.659998893737793,-0.23750066757202148,0.2349987030029297,-0.6100006103515625,1,-0.06267283698322501,-1.2388057152129777,21.489999771118164,1.9999920527380453,21.799999237060547,-1.1095861061685623,22.649999618530273,-0.06267283698322501
53,2008-07-09,21.59000015258789,21.76000022888184,21.40999984741211,21.729999542236328,182900.0,-0.005069152372539465,2.499990463293127,-0.4516089337353156,34.67230725308116,48.224622729381416,0.848350450406052,0.9120370156753523,0.19094949726587984,-0.265182754420465,20.520877552013694,0.3500003814697301,0.241027107911151,-0.871999835968019,-2.0395002808586433,0.2955006089226053,-1.4557500584133294,-0.2882496135227086,1.6461521418080594,20.38835850386053,-30.013990350342382,0.5837502224453122,7,0.8199996948242188,0.7699995040893555,-0.00749969482421875,0.3449993133544922,-0.6100006103515625,2,-0.06901342105546793,1.6451485879529932,21.700000762939453,-1.2388057152129777,21.489999771118164,1.9999920527380453,21.799999237060547,-0.06901342105546793
54,2008-07-10,21.26000022888184,21.690000534057614,20.299999237060547,21.690000534057614,530200.0,-0.015284850457330634,5.465117723248436,3.0714441416893226,33.40123647424204,45.71467309234024,0.947176784493184,1.2718015193140815,0.5378154917409468,0.06481716928558612,21.59945040993593,1.3900012969970668,0.10911757908744235,-1.179499816894527,-2.4228988285943878,0.06389919480533379,-1.8011993227444592,-0.5578003110445948,1.8935059767900313,41.55845978799565,-6.640961545934225,0.6216995058499308,7,0.504999160766598,0.7149991989135707,0.3225002288818324,0.6749992370605433,-0.5100002288818395,3,-0.052210752511828495,2.499990463293127,21.59000015258789,1.6451485879529932,21.700000762939453,-1.2388057152129777,21.489999771118164,-0.052210752511828495
55,2008-07-11,20.030000686645508,20.809999465942386,19.239999771118164,20.739999771118164,1062500.0,-0.05785510484451306,2.6941235605101603,1.6511594897180948,25.37314282623487,42.72762942492533,1.9792924352600956,2.485914287173813,1.7681571132159277,1.2948167115219178,23.007565280656237,2.0200004577636754,-0.06792973558940929,-2.318499374389649,-3.9495308593794576,-0.6874678893998407,-3.134015116884555,-1.5029836318947432,2.9522951009096836,28.01421989432472,-17.939437142644312,0.8155157424949045,7,1.2049989700317383,1.414999008178711,1.552499771118164,1.904998779296875,1.1199989318847656,4,0.0019969549080134374,5.465117723248436,21.26000022888184,2.499990463293127,21.59000015258789,1.6451485879529932,21.700000762939453,0.0019969549080134374
56,2008-07-14,19.709999084472656,20.190000534057614,19.6200008392334,20.030000686645508,543100.0,-0.01597611538706556,-1.2800074768351484,0.4507070631091435,25.08196905843927,39.50850957351379,2.077219164406383,2.7350709368802804,2.0602885735708334,1.6148183136947694,24.04920979954839,0.5699996948242152,-0.3260271385489659,-2.5045009613037124,-4.51694109973436,-0.4920608228730643,-3.5107210305190364,-1.4982808920883883,2.9729130217675745,18.650763015002934,-27.23777654207061,1.006220069215324,7,1.5250005722045898,1.7350006103515625,1.8725013732910156,2.2250003814697266,2.210000991821289,0,0.053779879377370055,2.6941235605101603,20.030000686645508,5.465117723248436,21.26000022888184,2.499990463293127,21.59000015258789,0.053779879377370055
57,2008-07-15,18.90999984741211,19.43000030517578,18.09000015258789,19.420000076293945,1191800.0,-0.040588496916307726,4.056597798274751,1.5937427357202887,20.6794835566602,34.84678753481861,2.642473155639845,3.407332277369637,2.8193231814258155,2.4148175507553162,24.64873052830908,1.6199989318847656,-0.5043513058274236,-3.1125001907348633,-5.589033379969759,-0.6359670014999672,-4.350766785352313,-1.8742335961174135,3.4974792720183565,22.343315470779864,-20.370820393657787,1.238266594617448,7,1.75,1.9600000381469727,2.685000419616699,3.0249996185302734,2.989999771118164,1,0.10364891632135698,-1.2800074768351484,19.709999084472656,2.6941235605101603,20.030000686645508,5.465117723248436,21.26000022888184,0.10364891632135698
58,2008-07-16,19.399999618530273,19.549999237060547,18.899999618530273,18.96999931335449,464600.0,0.025912203864201677,-1.280701636974475,-0.8431374748959443,20.679461209264588,30.64733144723929,1.7957669180676277,2.7611921521370775,2.2964318237472696,1.9248177796371522,24.640793130868047,0.6499996185302734,-0.6616181615099634,-2.4335003852844252,-5.107195260240108,0.24019448967125712,-3.7703478227622647,-1.0966529478065858,2.5757316042159353,36.388870198051684,0.882964867148182,1.336847437477841,7,0.9500007629394531,1.4700002670288086,2.200000286102295,2.5349998474121094,2.5,2,0.08711343130354399,4.056597798274751,18.90999984741211,-1.2800074768351484,19.709999084472656,2.6941235605101603,20.030000686645508,0.08711343130354399
59,2008-07-17,19.700000762939453,19.790000915527344,19.06999969482422,19.790000915527344,232300.0,0.015463976820011327,15.0,-0.20930253189261905,26.89873942998659,28.732170231178884,1.1547347674080157,2.316926829531667,1.9779526502958902,1.6248166352279725,24.492399365890876,0.720001220703125,-0.8114899287405919,-1.9664992332458482,-4.738329518193165,0.8053310517014687,-3.352414375719505,-0.5805840907721915,1.887157352790922,59.19121385240336,22.25605072851136,1.3859151424736578,7,0.3749990463256836,1.169999122619629,1.8999991416931152,2.2349987030029297,2.25,3,0.0649745548083871,-1.280701636974475,19.399999618530273,4.056597798274751,18.90999984741211,-1.2800074768351484,19.709999084472656,0.0649745548083871
60,2008-07-18,19.549999237060547,19.82999992370605,19.0,19.0,308500.0,-0.0076142903588661826,-2.0181857274637647,-6.111092273131861,26.687598586227082,27.547525743570265,1.0638888850846762,2.322974230612296,2.1183130374587194,1.7748181611068787,24.35023548696329,0.8299999237060511,-1.0906097565021113,-1.9495007514953606,-4.811936207250312,0.912934704259591,-3.3807184793728347,-0.5182830236178866,1.6874430823555784,69.5237532981232,30.829381143681623,1.4312177278774751,7,0.3750009536743164,1.3200006484985352,2.0550007820129395,2.385000228881836,2.220001220703125,4,0.06138111558923409,15.0,19.700000762939453,-1.280701636974475,19.399999618530273,4.056597798274751,18.90999984741211,0.06138111558923409
61,2008-07-21,19.71999931335449,19.899999618530273,19.450000762939453,19.82999992370605,148500.0,0.008695656415764752,2.5999908447264604,-0.20000138716456628,30.161290868387738,27.070581029169283,0.6888503844528522,1.997034407990629,1.9391589124343263,1.604818084812937,24.886858410624786,0.4499988555908203,-1.3518438871814809,-1.6155006408691435,-4.491773874749672,1.2607725930113851,-3.053637257809406,-0.17736402392888095,1.2026987893788146,90.05522882394516,49.42710173711603,1.4381366169402638,7,0.20500087738037465,1.1500005722045934,1.8900008201599157,2.215000152587894,1.8900012969970703,0,0.07251523098215218,-2.0181857274637647,19.549999237060547,15.0,19.700000762939453,-1.280701636974475,19.399999618530273,0.07251523098215218
62,2008-07-22,19.93000030517578,20.049999237060547,19.57999992370605,19.57999992370605,144400.0,0.010649137887092985,-1.685707434836833,-3.1818039950062746,24.168157860190462,25.903453318848094,0.22503592261548633,1.6495047442508053,1.708715435779311,1.3948170929916444,25.358313827340606,0.46999931335449574,-1.4787025657916075,-1.2644996643066406,-4.1252504167356605,1.5962510881223793,-2.6948750405211506,0.16587571190786932,0.7094280025429818,89.5653068095686,50.31975203056513,1.4303753762145104,7,-0.039999961853027344,0.9399995803833008,1.679999828338623,2.0049991607666016,1.7899990081787074,1,0.09984946014282614,2.5999908447264604,19.71999931335449,-2.0181857274637647,19.549999237060547,15.0,19.700000762939453,0.09984946014282614
63,2008-07-23,19.690000534057614,19.989999771118164,19.6299991607666,19.850000381469727,214900.0,-0.0120421358476267,-1.5714091088677267,-0.4571419229323056,24.12590490608315,24.872860922385993,0.18682422246650887,1.7267980602966695,1.9305428730478624,1.634816864109812,26.64151110192258,0.3600006103515625,-1.5604516590876187,-1.3449995040893583,-4.165499910836505,1.4755009026577888,-2.7552497074629336,0.065250699284217,0.6944849581480632,65.71438432557886,27.813403588466997,1.4102502033735744,7,-0.24000072479247692,1.1799993515014684,2.2049994468689,2.244998931884769,2.4200000762939453,2,0.11223966605029001,-1.685707434836833,19.93000030517578,2.5999908447264604,19.71999931335449,-2.0181857274637647,19.549999237060547,0.11223966605029001
64,2008-07-24,18.8700008392334,19.959999084472656,18.549999237060547,19.93000030517578,518300.0,-0.04164548870406937,1.517863559496663,6.6250029802349335,24.25310932786627,24.748412755900592,0.7064395499878948,2.3108625242426015,2.728269927404199,2.454816558934027,27.66208080400081,1.4099998474121094,-1.6795604738207963,-1.9399991989135756,-4.693362687502958,0.8133642896758069,-3.316680943208265,-0.5633174546188862,1.285036119010499,21.333440144856773,-16.770650902834603,1.3766817442946908,7,0.26999950408935547,1.9999990463256836,3.312499523162842,3.0649986267089844,4.079999923706051,3,0.16057226521140788,-1.5714091088677267,19.690000534057614,-1.685707434836833,19.93000030517578,2.5999908447264604,19.71999931335449,0.16057226521140788
65,2008-07-25,19.149999618530273,19.26000022888184,18.59000015258789,19.149999618530273,241000.0,0.014838302429468708,5.090875988347734,-0.0,29.3286339348779,25.22026440883822,0.32238779645162907,1.8525521125213231,2.429437677499564,2.174817779637152,30.079634617968807,0.6700000762939489,-1.8039858771891915,-1.4865003585815444,-4.196608258784288,1.223607541621199,-2.841554308682916,-0.13144640848017275,0.8400001525878906,40.00002543131511,-0.9194174497454952,1.3550539501013714,7,-0.07999992370605469,1.7200002670288086,3.032500743865967,2.7849998474121094,3.649999618530277,4,0.14621416188958003,1.517863559496663,18.8700008392334,-1.5714091088677267,19.690000534057614,-1.685707434836833,19.93000030517578,0.14621416188958003
66,2008-07-28,18.6299991607666,19.65999984741211,18.5,19.25,241900.0,-0.027154071442408778,-1.6363658038073317,-100.0,24.288107256195758,25.6212225976755,0.7521791256110895,2.1778399345832504,2.928687197816121,2.694818237400824,32.68907482213908,1.1599998474121094,-1.923512359308667,-1.8120007514953613,-4.511284044553474,0.887282541562751,-3.1616423980244193,-0.4623591049663034,1.3299999237060547,8.387046758367111,-33.03072811573726,1.3496416465290568,7,0.6450004577636719,2.2400007247924805,3.5525012016296387,3.3050003051757812,3.240001678466797,0,0.16854543416242773,5.090875988347734,19.149999618530273,1.517863559496663,18.8700008392334,-1.5714091088677267,19.690000534057614,0.16854543416242773
67,2008-07-29,19.0,19.229999542236328,18.71999931335449,18.88999938964844,289100.0,0.019860486092377005,-1.2666638409697593,-0.17742009912046164,29.213493121914723,26.569448365747743,0.4428587015118417,1.6415493498232863,2.5269775481563137,2.3248173981674256,34.89555975622116,0.6000003814697266,-1.8697256761185166,-1.2829998970031724,-3.925256396405736,1.359256602399391,-2.604128146704454,0.038128352698109325,0.7729991912841783,33.55705213463067,-10.08619898109469,1.3211282497012813,7,0.27499961853027344,1.869999885559082,3.3050003051757812,2.934999465942383,2.4699993133544886,1,0.1373684531763979,-1.6363658038073317,18.6299991607666,5.090875988347734,19.149999618530273,1.517863559496663,18.8700008392334,0.1373684531763979
68,2008-07-30,19.459999084472656,19.670000076293945,19.100000381469727,19.34000015258789,251400.0,0.024210478130139768,1.1111064016162986,1.0908933277847488,35.849053208707915,27.563927674494554,-0.008643363636963386,0.9614915204330856,2.0357702131396707,1.8648183136947694,37.108957900329095,0.6700000762939453,-1.7771996101993075,-0.6520008087158189,-3.0144403295841258,1.710438712152488,-1.8332205691499723,0.5292189517183346,-1.3699989318847656,65.75340318240012,20.94398608407245,1.1812197604341532,7,-0.1849994659423828,1.4100008010864258,2.845001220703125,2.4750003814697266,1.5100002288818324,2,0.11613568012370101,-1.2666638409697593,19.0,-1.6363658038073317,18.6299991607666,5.090875988347734,19.149999618530273,0.11613568012370101
69,2008-07-31,19.25,20.479999542236328,18.6299991607666,20.479999542236328,579200.0,-0.010791320367543933,2.0081318210999357,-10.250087420923801,42.696625601537875,29.342708453973533,0.146182963505737,0.9525485607553605,2.214701197246299,2.0748173981674256,39.230047733281516,1.8500003814697266,-1.5657032608894141,-0.6919999122619629,-2.7559217623779197,1.371921937853994,-1.723960837319943,0.3399610127960173,-1.1283998489379883,37.87879663612981,-8.681043115510775,1.031960925057979,7,0.23999977111816406,1.619999885559082,3.122499942779541,2.684999465942383,1.6599998474121094,3,0.14857146027800305,1.1111064016162986,19.459999084472656,-1.2666638409697593,19.0,-1.6363658038073317,18.6299991607666,0.14857146027800305
70,2008-08-01,19.290000915527344,19.82999992370605,19.25,19.38999938964844,389700.0,0.0020779696377841717,-5.444432670707374,0.08129960271309103,45.84982159133144,31.08587853430061,0.07311120693251638,0.7534954290272182,2.1592530125184055,2.034816482640082,39.90945745327033,0.5799999237060511,-1.3805980718341573,-0.5264990806579597,-2.412283032572631,1.3592848712567118,-1.4693910566152972,0.41639289529937784,-1.074064788818358,39.8990453621555,-9.770120866013606,0.9428919759573363,8,0.1999988555908203,1.5799989700317383,3.1424989700317383,2.644998550415039,1.3599987030029297,4,0.18973559739263757,2.0081318210999357,19.25,1.1111064016162986,19.459999084472656,-1.2666638409697593,19.0,0.18973559739263757
71,2008-08-04,19.600000381469727,19.8700008392334,19.049999237060547,19.440000534057614,324400.0,0.01607047440276954,1.3428591669800165,-1.6000228885328238,57.54923733210017,34.7948873645128,-0.28574982893915646,0.31056480128079045,1.8309647868004362,1.724817016697699,40.69579912384261,0.8200016021728516,-1.2704341111010358,-0.12199964523315288,-1.8363063788259701,1.5923070883596644,-0.9791530120295633,0.7351537215632575,-1.2935017181396482,52.432487604813936,-0.6645789716713537,0.8571533667964092,8,-0.1100006103515625,1.0599994659423828,3.0099992752075195,2.3349990844726562,1.4799995422363246,0,0.1632652445566365,-5.444432670707374,19.290000915527344,2.0081318210999357,19.25,1.1111064016162986,19.459999084472656,0.1632652445566365
72,2008-08-05,20.34000015258789,20.34000015258789,19.649999618530273,19.850000381469727,336500.0,0.037755089628354055,1.8163300259633088,3.0625014901174725,59.75103964315973,38.75323566863241,-1.0744666272345178,-0.5655425734047945,1.087668038697096,0.984817245579535,41.259780198904494,0.7399997711181641,-1.1231875776831792,0.6860001564025886,-0.7891614333211052,2.1611617461262824,-0.051580638459256534,1.4235809512644337,-1.9465614541015626,92.43246698483297,35.68432657058709,0.7375807948618461,8,-0.8500003814697266,0.31999969482421875,2.2224998474121094,1.5949993133544922,0.7299995422363281,1,0.07522127213213636,1.3428591669800165,19.600000381469727,-5.444432670707374,19.290000915527344,2.0081318210999357,19.25,0.07522127213213636
73,2008-08-06,20.100000381469727,20.350000381469727,19.530000686645508,20.350000381469727,343600.0,-0.011799398688186802,5.55999755859375,-0.5102043199520437,54.201676463198794,42.08085423922492,-0.860704513359213,-0.4668278199118632,1.3186126201797919,1.224817016697699,42.009366603061494,0.8199996948242188,-1.0207226638668523,0.5205003738403313,-0.6650528323370573,1.70605358001772,-0.07227622924836297,1.1132769769290256,-1.6230992492333982,79.45950905887314,22.069451984473297,0.5927766030886935,8,-0.6100006103515625,0.5599994659423828,2.2724995613098145,1.8349990844726562,0.9300003051757812,2,0.06815914954647306,1.8163300259633088,20.34000015258789,1.3428591669800165,19.600000381469727,-5.444432670707374,19.290000915527344,0.06815914954647306
74,2008-08-07,20.149999618530273,20.21999931335449,19.899999618530273,20.200000762939453,376900.0,0.002487524184658252,6.111242979760999,0.20000457763671875,56.43777517916191,45.09298104414537,-0.7934850800360138,-0.6369036960660246,1.254149654956457,1.1748177796371522,41.706536286766024,0.3199996948242152,-0.8992982646626402,0.6259996414184563,-0.3048835461063426,1.5568828289432552,0.16055804765605686,1.0914412351808558,-1.5929745498939454,84.61533947107802,27.572062748582297,0.46544159376239896,8,-0.6599998474121094,0.5100002288818359,2.2350001335144043,1.7849998474121094,0.14999961853027344,3,0.0406947747070987,5.55999755859375,20.100000381469727,1.8163300259633088,20.34000015258789,1.3428591669800165,19.600000381469727,0.0406947747070987
75,2008-08-08,20.06999969482422,20.36000061035156,19.950000762939453,20.290000915527344,268200.0,-0.003970219613924186,1.2777730682829904,4.399923707800878,53.829327690583696,48.37533887018847,-0.6361579215834254,-0.5836790279255268,1.329741318336815,1.2548177033432069,40.5335574814329,0.4099998474121058,-0.7572746788859881,0.5439997673034682,-0.3916205610617034,1.4796200956686398,0.07618960312088419,1.0118099314860522,-1.4360556472438901,77.86254873925864,23.96254171325377,0.4678101641825857,8,-0.5150003433227539,0.2800006866455078,2.315000057220459,1.864999771118164,0.2900009155273402,4,0.041853520944721945,6.111242979760999,20.149999618530273,5.55999755859375,20.100000381469727,1.8163300259633088,20.34000015258789,0.041853520944721945
76,2008-08-11,20.770000457763672,21.3700008392334,20.649999618530273,21.09000015258789,958300.0,0.034877965798872035,-1.5714266251592293,1.4545359966708282,58.30040076957408,51.60721749770618,-1.1182747429247542,-1.265055464079218,0.6191907738165696,0.5548169404037537,39.075152415214994,1.3000011444091797,-0.528227492688,1.1910004615783691,0.10369746033316574,2.2783034628235725,0.6473489609557674,1.7346519622009708,-2.0622141903971034,67.39128631995771,17.259026892401643,0.5436515006226009,8,-0.7700004577636719,-0.6950006484985352,1.609999179840088,1.164999008178711,-0.8600006103515625,0,-0.005777604072634612,1.2777730682829904,20.06999969482422,6.111242979760999,20.149999618530273,5.55999755859375,20.100000381469727,-0.005777604072634612
77,2008-08-12,20.8700008392334,21.32999992370605,20.700000762939453,20.700000762939453,729100.0,0.004814654755211922,-6.411751506243717,-0.5312507450587702,61.99187748304324,54.5119757504101,-1.0338391530671416,-1.2761157443042102,0.5063613058854592,0.45481655893402717,36.67878217271578,0.629999160766598,-0.33950369032035255,1.1930007934570312,0.010441222308148923,2.3755603646059136,0.6017210078825883,1.7842805790314742,-2.0024816975548205,72.82608921000528,23.645983705360408,0.5912797855744412,8,-0.8700008392333984,-0.9450006484985352,1.5099987983703613,1.0649986267089844,-0.6200008392333984,1,0.01006224609621853,-1.5714266251592293,20.770000457763672,1.2777730682829904,20.06999969482422,6.111242979760999,20.149999618530273,0.01006224609621853
78,2008-08-13,21.09000015258789,21.38999938964844,20.86000061035156,20.8799991607666,515800.0,0.010541413728212046,-3.240022583180045,1.2352993975024964,75.69444965678744,58.17840064543783,-1.1156275647493175,-1.4366716378624176,0.28485144938410656,0.23481724557953498,34.37959672045628,0.5299987792968821,-0.04339141210374464,1.3285000801086433,-0.0028750607177023824,2.659875220934989,0.6628125096954705,1.9941876505218161,-2.072332109056024,79.86581992321942,26.04121068775369,0.6656875704131723,8,-0.8700008392333984,-1.1649999618530273,1.294999599456787,0.8899993896484375,-1.0900001525878906,2,-0.0009483384361766989,-6.411751506243717,20.8700008392334,-1.5714266251592293,20.770000457763672,1.2777730682829904,20.06999969482422,-0.0009483384361766989
79,2008-08-14,20.979999542236328,21.5,20.82999992370605,21.170000076293945,567900.0,-0.005215770960440902,-1.7346954663469334,-0.9047601747486399,72.04819387855933,61.089330899574264,-0.8207276764190894,-1.2921069234336784,0.38397267548365477,0.3448178559310975,32.407709142621854,0.6700000762939489,0.21344443001031976,1.1544995307922363,-0.2832397644848683,2.592238826069341,0.435629883153684,1.8733691784307887,-1.7725449910151347,66.45156685690941,10.428871841992958,0.7188696476385528,8,-0.7049999237060547,-1.0899991989135742,1.4050002098083496,1.1000003814697266,-1.3199996948242188,3,0.002383276715927307,-3.240022583180045,21.09000015258789,-6.411751506243717,20.8700008392334,-1.5714266251592293,20.770000457763672,0.002383276715927307
80,2008-08-15,20.75,21.200000762939453,20.520000457763672,21.200000762939453,370800.0,-0.010962800155133401,2.022218454626372,2.3684184108818953,77.46115999448548,63.30176675095041,-0.4043718697073757,-1.0198869615224453,0.5927812022612997,0.5748173981674256,30.127903101462493,0.6800003051757812,0.39743673380070277,0.8644999504089341,-0.6240880273828573,2.3530879282007255,0.12020596151303664,1.6087939393048316,-1.3132909039009277,23.469352007193432,-36.985276251537826,0.7442939888958958,8,-0.2349996566772461,-0.9549999237060547,1.1199994087219238,1.2249994277954102,-1.4099998474121094,4,-0.02168678375611821,-1.7346954663469334,20.979999542236328,-3.240022583180045,21.09000015258789,-6.411751506243717,20.8700008392334,-0.02168678375611821
81,2008-08-18,21.149999618530273,21.200000762939453,20.799999237060547,20.93000030517578,546500.0,0.019277090049651724,1.4999970197826826,-0.48888653414148264,77.63497442238925,65.28887061530925,-0.6273552129479967,-1.3779075887198395,0.16613027273089997,0.17481777963715217,27.848432543657374,0.4500007629394531,0.5577978221759956,1.1929995536804192,-0.39609624474591953,2.782095352106758,0.3984516544672516,1.9875474528935868,-1.506961432041109,64.28565867785645,0.4109601061138193,0.794547899213169,8,-0.6349992752075195,-1.3549995422363281,0.19000005722045898,0.2950000762939453,-1.5499992370605469,0,-0.03735219964195968,2.022218454626372,20.75,-1.7346954663469334,20.979999542236328,-3.240022583180045,21.09000015258789,-0.03735219964195968
82,2008-08-19,21.920000076293945,22.25,21.149999618530273,21.25,782800.0,0.03640664168565966,-1.5287340698176621,3.0454643974926956,79.28573407283986,68.07598812749158,-1.284770506666618,-2.098783903304998,-0.6295382228337125,-0.5951826781265197,26.178648846511287,1.1000003814697266,0.72799354488237,1.8635000228881822,0.04839057151578885,3.6786094742605755,0.9559452972019855,2.771054748574379,-2.0912657084536974,80.92485485403817,16.573658604306843,0.9075547256861972,8,-0.8450002670288086,-1.75,-0.5800004005432129,-0.47500038146972656,-1.9200000762939453,1,-0.09169709041450291,1.4999970197826826,21.149999618530273,2.022218454626372,20.75,-1.7346954663469334,20.979999542236328,-0.09169709041450291
83,2008-08-20,21.899999618530273,22.489999771118164,21.40999984741211,22.09000015258789,801300.0,-0.0009124296393274722,1.1818185321118593,-0.2835828543611379,83.0423873724966,71.03205614897321,-1.0980617390079992,-2.007660487555448,-0.6204932419029845,-0.5751822203628478,24.508428512167633,1.0799999237060547,0.821621373563584,1.7329996109008796,-0.24952509384755928,3.7155243156493185,0.741737258526662,2.7242619632750973,-1.7807133748308566,70.05074323689763,2.2538504735739338,0.9912623523742187,8,-0.6799993515014648,-1.4049997329711914,-1.1349997520446777,-1.0299997329711914,-2.75,2,-0.07534244964708392,-1.5287340698176621,21.920000076293945,1.4999970197826826,21.149999618530273,2.022218454626372,20.75,-0.07534244964708392
84,2008-08-21,21.899999618530273,22.049999237060547,21.34000015258789,21.940000534057614,719900.0,0.0,4.461566676937072,0.21053054258894882,82.87152587436576,74.25896705828234,-0.9205214190638138,-1.8646217099040499,-0.6271612461693437,-0.5751822203628478,22.0184202485938,0.7099990844726562,0.8545445782549095,1.5814996719360366,-0.44627879369110346,3.6092781375631766,0.5676104391224683,2.595388904749605,-1.4488134809922322,70.05074323689763,-1.2223690279070922,1.01388923281357,8,-0.39499950408935547,-1.4049997329711914,-1.2899994850158691,-1.0299997329711914,-1.7999992370605469,3,-0.08675797496008286,1.1818185321118593,21.899999618530273,-1.5287340698176621,21.920000076293945,1.4999970197826826,21.149999618530273,-0.08675797496008286
85,2008-08-22,21.950000762939453,22.0,21.559999465942386,21.989999771118164,307100.0,0.0022831573187276355,13.666815017325119,0.9999523173756372,81.67115570387058,76.85571760653751,-0.7552189960216218,-1.7856494531527574,-0.6879002077479228,-0.6251833647720275,19.39384884439257,0.44000053405761363,0.9492697680225675,1.4915007591247544,-0.582694467361911,3.56569598561142,0.4544031458814217,2.528598372368087,-1.2133807167001933,68.04740606310952,-5.377219872499424,1.0370976132433323,8,-0.44500064849853516,-1.455000877380371,-1.4775009155273438,-1.080000877380371,-0.4500007629394531,4,-0.10432805630666764,4.461566676937072,21.899999618530273,1.1818185321118593,21.899999618530273,-1.5287340698176621,21.920000076293945,-0.10432805630666764
86,2008-08-25,21.770000457763672,22.54999923706055,21.450000762939453,21.770000457763672,245800.0,-0.008200469199057814,-2.4374985098824706,-0.0,72.69840654722836,78.04533194700251,-0.4676272768978258,-1.4317533227516392,-0.5383591749623982,-0.44518305959624627,17.570990772717284,1.0999984741210973,1.034970489301454,1.1545003890991197,-0.8093570089251081,3.1183577871233474,0.17257169008700401,2.1364290881112353,-0.7879072500413642,44.28578629787606,-25.63010197130116,0.9819286990121143,8,-0.2350006103515625,-1.2450008392333984,-1.3725004196166992,-0.9000005722045898,-1.6000003814697266,0,-0.11162150914467195,13.666815017325119,21.950000762939453,4.461566676937072,21.899999618530273,1.1818185321118593,21.899999618530273,-0.11162150914467195
87,2008-08-26,21.61000061035156,21.940000534057614,21.3799991607666,21.88999938964844,228100.0,-0.007349556456029083,1.9473673643527944,-100.0,74.59282476942519,77.92292918174005,-0.21413853029011065,-1.1238115019558848,-0.422911487632323,-0.28518321218413334,15.605705669344827,0.5600013732910121,1.1505620788501218,0.8640005111694293,-0.9917490820330244,2.719750104371883,-0.06387428543179752,1.7918753077706562,-0.37704243793513115,22.314104302098674,-44.47806787401913,0.9278747966012271,8,-0.07500076293944957,-1.0850009918212855,-1.2125005722045863,-0.7400007247924769,-1.4899997711181605,1,-0.09301250218007895,-2.4374985098824706,21.770000457763672,13.666815017325119,21.950000762939453,4.461566676937072,21.899999618530273,-0.09301250218007895
88,2008-08-27,21.71999931335449,21.770000457763672,21.399999618530273,21.76000022888184,216000.0,0.005090175839709943,11.333079026002924,0.14286103542236508,75.07985877093657,78.25978083644863,-0.2518596214639359,-1.1128729998008886,-0.5909650411176024,-0.395181915187063,14.319820299950498,0.37000083923339844,1.195979721304628,0.8609992027282694,-0.9394438382354551,2.661442243691994,-0.03922231775359464,1.7612207232101333,0.8299999237060618,31.404913081583757,-31.764068644532436,0.9002215204818623,8,-0.18499946594237926,-1.1949996948242152,-1.3399991989135707,-0.8499994277954066,-1.7899990081787074,2,-0.07918965781444343,1.9473673643527944,21.61000061035156,-2.4374985098824706,21.770000457763672,13.666815017325119,21.950000762939453,-0.07918965781444343
89,2008-08-28,22.11000061035156,22.25,21.100000381469727,21.8799991607666,383700.0,0.01795586138703409,3.5098004016650024,-5.749904634749987,79.65115505402663,78.5031136208421,-0.5193262746710019,-1.3466686383394908,-1.031173015428898,-0.7851832121841333,14.406739817339332,1.1499996185302734,1.2288944736379577,1.1080004692077594,-0.6066250171420826,2.8226259555576014,0.2506877260328366,1.9653132123826822,0.4169986343383876,69.65524317398807,8.000179691163595,0.8573127431749218,8,-0.4350013732910121,-1.5850009918212855,-1.9500007629394496,-1.240000724792477,-2.590000152587887,3,-0.1338761153373944,11.333079026002924,21.71999931335449,1.9473673643527944,21.61000061035156,-2.4374985098824706,21.770000457763672,-0.1338761153373944
90,2008-08-29,22.95000076293945,23.1200008392334,21.540000915527344,21.84000015258789,1009000.0,0.037991864739914005,1.179309092918084,4.826059193777166,80.44691606391632,78.81555158101176,-1.133653796044669,-2.0010043272875926,-1.907818385736828,-1.625183364772024,14.77124922767766,1.5799999237060547,1.2073337934812471,1.765000629425046,0.038507208312147156,3.491494050537945,0.9017539188685966,2.6282473399814954,-1.850000381469723,91.5841565460755,29.388373188228243,0.8632467105564494,8,-0.8400001525878871,-2.1400003433227504,-2.9450006484985316,-2.0800008773803675,-3.329999923706051,4,-0.12418301902943785,3.5098004016650024,22.11000061035156,11.333079026002924,21.71999931335449,1.9473673643527944,21.61000061035156,-0.12418301902943785
91,2008-09-02,22.79999923706055,23.0,22.049999237060547,23.0,652400.0,-0.006536013982236022,8.499971389879647,-0.18018076843769068,76.58397817952925,78.51535648175503,-0.8101857806998147,-1.685385497213236,-1.800506844417491,-1.4751818388931248,14.954276177887477,0.9500007629394531,1.221263127431051,1.4549991607666044,-0.24594181962154593,3.1559401411547547,0.604528670572531,2.305469650960678,-1.6999988555908239,84.15834011606515,22.344421782302256,0.8504704901940743,9,-0.6899986267089879,-1.9899988174438512,-2.8299994468689,-1.9299993515014684,-3.7299995422363317,1,-0.057017512305327145,1.179309092918084,22.95000076293945,3.5098004016650024,22.11000061035156,11.333079026002924,21.71999931335449,-0.057017512305327145
92,2008-09-03,21.8700008392334,22.790000915527344,21.6200008392334,22.670000076293945,295400.0,-0.040789404778377114,1.2499981660125445,3.999980926586502,58.98617876067225,75.84244441377454,0.1251334890345177,-0.6691962021665603,-0.916825788514636,-0.5451834410659728,15.559731632671724,1.179998397827152,1.2197968558778989,0.44850072860717916,-1.1989059663632773,2.0959074235776356,-0.37520261887804907,1.2722040760924074,-0.729600448608398,38.11882590443241,-20.527155180463907,0.8237033474852281,9,0.23999977111816406,-0.9950008392333984,-1.7975010871887207,-1.0000009536743164,-3.180000305175785,2,-0.07773208494303119,8.499971389879647,22.79999923706055,1.179309092918084,22.95000076293945,3.5098004016650024,22.11000061035156,-0.07773208494303119
93,2008-09-04,21.46999931335449,22.1200008392334,21.46999931335449,21.770000457763672,409300.0,-0.018289963901662598,-3.3333269755287316,0.375001788141053,55.291570801518425,72.77800496123595,0.5115163904736484,-0.17001187658794592,-0.5729355231808668,-0.14518191518706303,15.971684040918824,0.6500015258789098,1.182001258492889,-0.02000074386597106,-1.545462032052896,1.5054605443209539,-0.7827313879594335,0.7427299002274914,-0.29000691375732046,18.316774655308013,-37.716680987528306,0.7627306440934626,9,0.6400012969970739,-0.5949993133544886,-1.397499561309811,-0.5999994277954066,-3.1700000762939418,3,-0.0628783659662896,1.2499981660125445,21.8700008392334,8.499971389879647,22.79999923706055,1.179309092918084,22.95000076293945,-0.0628783659662896
94,2008-09-05,20.96999931335449,21.280000686645508,20.57999992370605,21.280000686645508,443500.0,-0.023288310013545144,3.5161139481942025,1.0333339691137853,52.24488937969559,69.5084198141054,0.9674615629335328,0.41589333828093444,-0.1518103554996877,0.354818084812937,15.905949707605712,0.8899993896484375,1.0530690513135674,-0.5610007286071799,-1.9748109813639658,0.8528095241496061,-1.2679058549855746,0.1459043977712149,2.15000152587891,15.354301144709115,-42.94772326182854,0.7069051263783936,9,0.8800010681152379,-0.09499931335448863,-0.8974995613098109,-0.0999994277954066,-1.5699996948242152,4,-0.04959461336350146,-3.3333269755287316,21.46999931335449,1.2499981660125445,21.8700008392334,8.499971389879647,22.79999923706055,-0.04959461336350146
95,2008-09-08,20.90999984741211,21.5,20.729999542236328,21.5,382000.0,-0.0028612049550316154,1.6101703682151747,1.903217867470599,47.368425455556924,66.69397747058635,0.9660089297943024,0.5713432266608578,-0.14883070826641642,0.41481755075531623,16.144297070795087,0.7700004577636719,0.9047019277365926,-0.6630002021789565,-1.9370671681772471,0.6110667638193341,-1.3000336851781036,-0.025966719179809417,2.1592009735107425,13.63636005381573,-42.0949486631204,0.6370334829991459,9,0.9400005340576172,0.17500019073486328,-0.7300000190734863,-0.039999961853027344,-1.7800006866455078,0,-0.06647534193169635,3.5161139481942025,20.96999931335449,-3.3333269755287316,21.46999931335449,1.2499981660125445,21.8700008392334,-0.06647534193169635
96,2008-09-09,20.649999618530273,21.229999542236328,20.649999618530273,20.850000381469727,517500.0,-0.012434253026262665,-4.799977111903718,0.33898425629586526,34.3209938173694,62.21932958702459,1.1738750179695465,0.8663084233333223,0.05317665579694619,0.6748177796371522,16.989502408216854,0.5799999237060547,0.7436413153740915,-0.9170003890991225,-2.208007580727429,0.37400680252918406,-1.5625039849132776,-0.27149679328496745,2.369417184448242,3.1674055841275703,-47.3373723707725,0.645503595814154,9,1.2000007629394531,0.4350004196166992,-0.4699997901916504,0.2200002670288086,-2.549999237060547,1,-0.04987887643216249,1.6101703682151747,20.90999984741211,3.5161139481942025,20.96999931335449,-3.3333269755287316,21.46999931335449,-0.04987887643216249
97,2008-09-10,21.07999992370605,21.1200008392334,20.5,20.5,591800.0,0.02082325971521648,-1.1379342096176424,-2.899988555951841,40.80718428482594,58.4112546441234,0.7384430492339433,0.4773198178356317,-0.42005466223396226,0.24481747446137447,17.80019739578515,0.6200008392333984,0.5961544662255527,-0.49750003814697763,-1.767889884006049,0.7728898077120938,-1.1326949610765134,0.1376948847825581,1.8906285416870148,35.802445879010364,-11.724694413081117,0.6351949229295355,9,0.7300004959106481,0.245000839233402,-1.0050001144409144,-0.2100000381469691,-2.659999847412106,2,-0.09535105484613571,-4.799977111903718,20.649999618530273,1.6101703682151747,20.90999984741211,3.5161139481942025,20.96999931335449,-0.09535105484613571
98,2008-09-11,21.06999969482422,21.1299991607666,20.799999237060547,21.100000381469727,327500.0,-0.00047439416119665623,6.333474621171983,-0.05172532860661619,40.715891019210424,54.08511419581049,0.7225258257635225,0.5119950902643104,-0.47685948745155926,0.25481770334320686,18.582365328545585,0.3299999237060547,0.5119499451319243,-0.506500244140625,-1.7785362969463918,0.7655358086651418,-1.1425182705435084,0.1295177822622584,1.801803631953124,56.999969482421875,11.812907946959577,0.6360180264028826,9,0.7400007247924805,0.2550010681152344,-0.994999885559082,-0.19999980926513672,-1.9400005340576172,3,-0.112956772436558,-1.1379342096176424,21.07999992370605,-4.799977111903718,20.649999618530273,1.6101703682151747,20.90999984741211,-0.112956772436558
99,2008-09-12,21.030000686645508,21.34000015258789,20.959999084472656,20.96999931335449,231600.0,-0.0018983867469413163,-8.499809269502194,-2.0000000000001186,39.686100093015284,49.55613464348816,0.6629302305609883,0.5859753887203709,-0.4980929937443008,0.2948167115219178,19.35932130540956,0.3800010681152344,0.42920618104976427,-0.5489993095397949,-1.8162867875847368,0.718288168505147,-1.1826430485622659,0.08464442948267603,1.7469305070607426,53.00006866455078,10.262487390386397,0.6336437390224701,9,0.7199993133544922,0.4799995422363281,-0.9550008773803711,-0.16000080108642578,-1.2700004577636683,4,-0.12981461533277883,6.333474621171983,21.06999969482422,-1.1379342096176424,21.07999992370605,-4.799977111903718,20.649999618530273,-0.12981461533277883
100,2008-09-15,20.299999237060547,21.299999237060547,20.270000457763672,20.989999771118164,403400.0,-0.034712383535418834,-1.7466703966023676,-11.49974569266891,35.32933539017253,44.972285444670746,1.0923724128274444,1.349737063914489,0.18833302417517217,1.0248181611068787,20.27009733242385,1.029998779296875,0.3107389721633034,-1.2565007209777832,-2.5994793653100317,0.08647792335446525,-1.9279900431439074,-0.585011398811659,2.3858547088974547,2.8036250329775325,-38.09657802446612,0.6714893221661251,9,1.230001449584961,1.235001564025879,-0.22499942779541016,0.5700006484985352,-0.6099987030029332,0,-0.04433495824409661,-8.499809269502194,21.030000686645508,6.333474621171983,21.06999969482422,-1.1379342096176424,21.07999992370605,-0.04433495824409661
101,2008-09-16,20.36000061035156,20.57999992370605,19.65999984741211,20.15999984741211,421300.0,0.002955732785520082,1.8750029802351018,-0.289855953825608,37.270885257721034,42.55947505545395,0.7262295509677905,1.2938528692970905,0.09454874773759414,0.967426599751267,21.505861047576246,0.9200000762939418,0.12431116604576431,-1.1569993972778363,-2.5935320302981175,0.27953323574244493,-1.8752657137879787,-0.4387330807676939,2.180902126314784,41.66670451087849,-1.5190603583190523,0.718266316510141,9,0.529999732971195,1.029999732971195,-0.40750074386596324,0.5099992752075231,-1.3900012969970703,1,-0.060412643060511084,-1.7466703966023676,20.299999237060547,-8.499809269502194,21.030000686645508,6.333474621171983,21.06999969482422,-0.060412643060511084
102,2008-09-17,19.90999984741211,20.600000381469727,19.729999542236328,20.450000762939453,370900.0,-0.022102197910085386,1.0714301933233727,-2.699994277975977,32.76192863617453,40.056181481526856,0.9710860967803363,1.671233549119762,0.4980710336638907,1.4116987541831065,21.471245694994018,0.8700008392333984,-0.1645137765209519,-1.506500148773192,-3.0972800925887327,0.08427979504234884,-2.3018901206809623,-0.7111101768654216,2.400430658113894,14.880949677794378,-28.564212429364183,0.7953899719077698,9,0.6700000762939453,1.4800004959106445,0.12750005722045898,0.9600000381469727,-1.1599998474121094,2,-0.09090906478222027,1.8750029802351018,20.36000061035156,-1.7466703966023676,20.299999237060547,-8.499809269502194,21.030000686645508,-0.09090906478222027
103,2008-09-18,20.25,20.31999969482422,19.59000015258789,20.01000022888184,565900.0,0.017076853600884512,2.8421113392126647,-0.4444432670707347,32.11539449070166,37.819570938305304,0.4915181907845074,1.2662002415230162,0.1181311410277317,1.0706033359242966,21.239464006815258,0.7299995422363281,-0.44389247863146863,-1.0840000152587876,-2.7390455296625156,0.5710454991449403,-1.9115227724606534,-0.2564772580569219,1.8483960528768932,37.71427699497768,-2.315704890081406,0.8275227572018642,9,0.2950000762939453,1.1050004959106445,-0.28749990463256836,0.619999885559082,-2.239999771118164,3,-0.09037036660276809,1.0714301933233727,19.90999984741211,1.8750029802351018,20.36000061035156,-1.7466703966023676,20.299999237060547,-0.09037036660276809
104,2008-09-19,20.0,21.26000022888184,19.56999969482422,21.26000022888184,340100.0,-0.012345679012345734,1.68254004296074,-5.250005960470254,18.004360831950663,34.55689709123794,0.6587259768599196,1.4404091832004795,0.3351014197207647,1.3169255175582038,20.914110451550272,1.6900005340576207,-0.608726936829413,-1.2390000343322747,-2.973467034054078,0.4954669653895287,-2.1062335341931764,-0.371766534471373,1.8475564628479937,24.855515546549242,-8.295754788601087,0.8672334998609018,9,0.4549999237060547,1.3450002670288086,0.07249975204467773,0.869999885559082,-2.8400001525878906,4,-0.0435000419616699,2.8421113392126647,20.25,1.0714301933233727,19.90999984741211,1.8750029802351018,20.36000061035156,-0.0435000419616699
105,2008-09-22,19.65999984741211,20.350000381469727,19.649999618530273,20.0,314100.0,-0.017000007629394576,-2.8888865341414824,0.2698413419254825,17.291693819876357,32.66475264707204,0.8971072705847654,1.6865205208835867,0.6770926464155274,1.6499560588612852,20.57117438587711,0.7000007629394531,-0.748264183540087,-1.4645001411437981,-3.3007032755833663,0.37170299329577006,-2.3826017083635804,-0.5463985739240158,1.9142498032730302,5.325451132953432,-20.490839612672502,0.9181015672197835,9,0.7950000762939453,1.6850004196166992,0.4225001335144043,1.2100000381469727,-0.3099994659423828,0,0.005086489432648333,1.68254004296074,20.0,2.8421113392126647,20.25,1.0714301933233727,19.90999984741211,0.005086489432648333
106,2008-09-23,19.34000015258789,19.81999969482422,19.059999465942386,19.81999969482422,388000.0,-0.016276688571100983,2.1666706403134266,1.411762725936564,19.809092353360683,30.33163132135368,1.130640677851897,1.9132286691707492,1.0057222289719547,1.9489195662322771,19.612930176132988,0.7600002288818324,-0.8528839706631182,-1.6629998207092278,-3.6358589802760477,0.3098593388575921,-2.649429400492636,-0.6765702409258196,1.9937395033939396,12.727299524723405,-11.056395056331846,0.9864295797834098,9,0.8599996566772461,1.75,0.815000057220459,1.5299997329711914,-0.6800003051757812,1,0.0180972274409672,-2.8888865341414824,19.65999984741211,1.68254004296074,20.0,2.8421113392126647,20.25,0.0180972274409672
107,2008-09-24,19.600000381469727,19.76000022888184,19.229999542236328,19.6200008392334,522700.0,0.01344365185266283,2.5333468967358224,0.041667660078360313,26.913610829587654,28.798044633617813,0.7136753272855891,1.575710859189165,0.7833413550719577,1.6675847540512443,18.72873289910483,0.5300006866455114,-0.9271985836459997,-1.3024995803833015,-3.348588328617481,0.7435891678508781,-2.325543954500393,-0.2794552062662099,1.4154156479065811,24.545487648187773,0.06736191123076196,1.0230443741170903,9,0.5999994277954102,1.489999771118164,0.554999828338623,1.2699995040893555,0.2700004577636719,2,-0.03214291101294342,2.1666706403134266,19.34000015258789,-2.8888865341414824,19.65999984741211,1.68254004296074,20.0,-0.03214291101294342
108,2008-09-25,20.0,20.15999984741211,19.51000022888184,19.670000076293945,304400.0,0.020408143405366452,-1.0000000000000109,-16.499618539004388,37.72153597957254,28.57975973212418,0.16308472006263486,1.0964624528227809,0.4105881776846516,1.249956658549742,17.707470985185186,0.6499996185302699,-0.9137606759655803,-0.8164999961853034,-2.862500312406013,1.229500320035406,-1.8395001542956564,0.2065001619250495,0.7416577104955593,42.727282185196394,16.3888749519187,1.0230001581103547,9,0.17999935150146484,1.0900001525878906,0.622499942779541,0.869999885559082,0.2800006866455078,3,-0.0625,2.5333468967358224,19.600000381469727,2.1666706403134266,19.34000015258789,-2.8888865341414824,19.65999984741211,-0.0625
109,2008-09-26,19.149999618530273,20.1200008392334,19.09000015258789,19.899999618530273,541000.0,-0.04250001907348633,-1.3678205774669503,-2.272727798167789,31.434610786490936,28.147012553937337,0.802783443917015,1.8059277233499174,1.2688482709709916,2.0829550678022137,16.20257154270281,1.0300006866455078,-0.9874657341549877,-1.5185003280639648,-3.5984829455358245,0.5614822894078948,-2.5584916367998964,-0.47850901932803325,1.3562259377278423,6.976751063087103,-20.10219757547231,1.0399913087359305,9,1.0100002288818395,1.9400005340576172,1.7075004577636719,1.7200002670288086,1.159999847412113,4,-0.05952999542335924,-1.0000000000000109,20.0,2.5333468967358224,19.600000381469727,2.1666706403134266,19.34000015258789,-0.05952999542335924
110,2008-09-29,20.100000381469727,20.21999931335449,18.75,19.170000076293945,1045200.0,0.049608395919767956,1.5128232716460048,-1.2400004069010417,44.93555414582809,28.99864243039368,-0.19955607653075091,0.665589632660982,0.34315234643517556,1.126732766359087,13.980377715483652,1.4699993133544886,-1.046906411380359,-0.42599954605102397,-2.2184913250543126,1.3664922329522646,-1.32224543555267,0.4702463434506221,0.2037535221441864,91.83680354170176,59.183070480481874,0.8962458895016445,9,-0.0950002670288086,0.8350000381469727,0.8999996185302734,0.7699995040893555,0.049999237060546875,0,-0.1462686805104748,-1.3678205774669503,19.149999618530273,-1.0000000000000109,20.0,2.5333468967358224,19.600000381469727,-0.1462686805104748
111,2008-09-30,21.5,21.799999237060547,19.43000030517578,20.440000534057614,1171700.0,0.0696517209930474,1.8554239432298807,1.1397839979654993,53.281248835847435,31.278566897024,-1.5878168378193713,-0.8820178063095554,-1.0212536517367354,-0.27204932404581683,11.718230630793492,2.3699989318847656,-1.070686576755314,1.0390000343322754,-0.4796545346934238,2.5576546033579746,0.2796727498194258,1.798327318845125,-2.75,90.16395698020985,55.516373896859776,0.7593272845128503,9,-1.2250003814697266,-0.5649995803833008,-0.5,-0.630000114440918,-2.020000457763672,1,-0.09999998225722206,1.5128232716460048,20.100000381469727,-1.3678205774669503,19.149999618530273,-1.0000000000000109,20.0,-0.09999998225722206
112,2008-10-01,20.170000076293945,21.46999931335449,20.020000457763672,21.190000534057614,525200.0,-0.06186046156772351,-1.1969684709418205,-0.9622650676119378,44.17098928846289,32.618077430108585,-0.24256572717490243,0.3310661224482203,0.32284904495460864,1.0447404000165506,10.1506944114199,1.4799995422363281,-1.0401845629355861,-0.20599985122680664,-1.5755851068743958,1.1635854044207825,-0.890792479050603,0.4787927765969897,-1.4200000762939453,46.55739119667708,14.128454701869934,0.6847926278237949,10,0.10499954223632812,0.7650003433227539,0.8599996566772461,0.6999998092651367,-1.239999771118164,2,-0.0748636699638171,1.8554239432298807,21.5,1.5128232716460048,20.100000381469727,-1.3678205774669503,19.149999618530273,-0.0748636699638171
113,2008-10-02,20.1200008392334,20.3799991607666,19.40999984741211,20.190000534057614,435500.0,-0.0024788912677948804,3.311137296124241,0.06862712098942407,44.113845716536034,35.51913130617363,-0.23797135292418403,0.28958852785758893,0.3943979218110485,1.0838189982541913,8.506345152975205,0.9699993133544922,-1.030217130127287,-0.18849916458129812,-1.4606671444121204,1.0836688152495242,-0.824583154496711,0.4475848253341148,-1.3090008544921865,44.91807153872419,14.467841153829472,0.6360839899154118,10,0.154998779296875,0.8149995803833008,0.909998893737793,0.7499990463256836,-0.7700004577636719,3,-0.012425446797820539,-1.1969684709418205,20.170000076293945,1.8554239432298807,21.5,1.5128232716460048,20.100000381469727,-0.012425446797820539
114,2008-10-03,19.93000030517578,20.649999618530273,19.71999931335449,20.399999618530273,521100.0,-0.00944336610996166,-1.0898852806477173,6.714305177112057,47.42699022079608,38.867497572942476,-0.0658715918799686,0.4191711686365842,0.6306196652118601,1.2645572728129615,8.307046040745176,0.9300003051757848,-0.9558767263297412,-0.3264997482299812,-1.569505848973364,0.9165063525134016,-0.9480027986016708,0.29500330214170845,-1.0592203353881828,38.68854427363768,4.545349989448901,0.6215030503716905,10,0.3449993133544922,1.005000114440918,1.0999994277954102,0.9399995803833008,-0.5,4,0.017561483999517735,3.311137296124241,20.1200008392334,-1.1969684709418205,20.170000076293945,1.8554239432298807,21.5,0.017561483999517735
115,2008-10-06,19.520000457763672,19.979999542236328,18.799999237060547,19.56999969482422,771800.0,-0.0205719940358271,1.7126477100826518,0.10638151086581579,44.42970788731569,41.6031215211597,0.36004331354321195,0.7585896962540346,1.0740028905731265,1.6631360496108485,7.791767837505799,1.1800003051757812,-0.9129931298492977,-0.6669996261596687,-1.9115937937296295,0.5775945414102921,-1.2892967099446473,-0.04470254237469007,2.279998779296875,24.000040690104164,-8.811789585276749,0.6222970837849799,10,0.7549991607666016,1.4149999618530273,1.5799989700317383,1.3499994277954102,0.2700004577636719,0,0.04047125971580123,-1.0898852806477173,19.93000030517578,3.311137296124241,20.1200008392334,-1.1969684709418205,20.170000076293945,0.04047125971580123
116,2008-10-07,19.6200008392334,20.34000015258789,19.350000381469727,19.850000381469727,511800.0,0.005122970242039893,-1.5714264482217082,4.600061036087586,47.983317200012415,43.94420000676246,0.33965641764684307,0.6086749862538099,1.0259999268869393,1.5544155369776682,7.231326050114914,0.9899997711181641,-0.7804231264864789,-0.515499305725097,-1.7646585387103642,0.7336599272601703,-1.1400789222177323,0.10908031076753844,2.1199983978271497,30.711669615794317,-4.18784664194796,0.6245796164926336,10,0.654998779296875,1.2549991607666016,1.8399996757507324,1.2499990463256836,-0.6900005340576172,1,0.027013188411136868,1.7126477100826518,19.520000457763672,-1.0898852806477173,19.93000030517578,3.311137296124241,20.1200008392334,0.027013188411136868
117,2008-10-08,19.06999969482422,19.729999542236328,18.399999618530273,18.96999931335449,775900.0,-0.02803267690536293,-1.1451615632263115,-0.4347851326024734,42.02702660905444,44.42258785448267,0.901358163180042,1.054432328224415,1.610751443980952,2.0850648876572677,7.192718500662905,1.3299999237060547,-0.6190108742452551,-0.9650004386901863,-2.2176272013143254,0.28762632393395293,-1.5913138200022559,-0.33868705737811666,2.611199542236328,29.777781168619793,-4.568821181021999,0.626313381312069,10,1.0299997329711914,1.5250005722045898,2.390000820159912,1.8000001907348633,1.8099994659423828,2,0.021499730150671637,-1.5714264482217082,19.6200008392334,1.7126477100826518,19.520000457763672,-1.0898852806477173,19.93000030517578,0.021499730150671637
118,2008-10-09,18.690000534057614,19.790000915527344,18.530000686645508,19.299999237060547,868200.0,-0.019926542571982342,-1.7096825797242339,-6.099963760514038,41.30146516277431,45.51890500740305,1.2024416786912226,1.3143744000835689,2.0069724171992895,2.4412303989465656,7.115117883174447,1.260000228881836,-0.4742337578463456,-1.2259996414184613,-2.516261190665915,0.06426190782899255,-1.8711304160421882,-0.5808688667947344,2.8599507182617216,12.888929578992897,-21.722243252380242,0.6451307746237264,10,1.4099988937377965,1.5699996948242223,2.8024997711181676,2.1799993515014684,0.8099994659423864,3,0.012841078879630263,-1.1451615632263115,19.06999969482422,-1.5714264482217082,19.6200008392334,1.7126477100826518,19.520000457763672,0.012841078879630263
119,2008-10-10,18.299999237060547,18.600000381469727,16.469999313354492,18.13999938964844,743400.0,-0.02086684247474424,4.605250213321287,-0.2622953895220601,41.02902188770098,45.08484586761114,1.630673332389538,1.5698513005652472,2.415768070050934,2.8064849649965993,7.300205461036456,2.2200012207031214,-0.3952488989923353,-1.4795008659362807,-2.848749381252386,-0.11025235062017558,-2.164125123594335,-0.7948766082782264,3.123953949907225,47.28680947956994,8.600599214400049,0.6846242576580529,10,0.8350000381469727,0.8350000381469727,3.1925010681152344,2.570000648498535,1.25,4,0.0573771141084396,-1.7096825797242339,18.690000534057614,-1.1451615632263115,19.06999969482422,-1.5714264482217082,19.6200008392334,0.0573771141084396
120,2008-10-13,19.399999618530273,20.13999938964844,18.21999931335449,18.559999465942386,177100.0,0.060109312968824824,-1.5263151290346033,5.250005960470256,50.35884837244575,44.760134705010955,0.4704036030852059,0.4205288090250292,1.3464420975199545,1.69570696665469,8.016418730826343,1.9200000762939524,-0.37559431516065445,-0.33450050354003835,-1.6908189270119642,1.0218179199318875,-1.0126597152760013,0.3436587081959246,1.7267163360207007,75.71058578261652,32.34695240169024,0.6781592117359635,10,-0.43000030517578125,-0.2650003433227539,1.9625005722045898,1.4700002670288086,0.5300006866455078,0,0.0015464271770837534,4.605250213321287,18.299999237060547,-1.7096825797242339,18.690000534057614,-1.1451615632263115,19.06999969482422,0.0015464271770837534
121,2008-10-14,19.1299991607666,21.0,18.84000015258789,19.809999465942386,665700.0,-0.013917549642927574,-2.428575753630779,-0.8095240257764573,47.192347273153196,45.095841147754314,0.4122138377454192,0.6257377981147485,1.6346182368529227,1.9502165847762427,7.732879779031913,2.1599998474121094,-0.24660301342858304,-0.5430008888244622,-1.8914209222329603,0.805419144584036,-1.217210905528713,0.13120912787978867,-2.6599998474121094,58.71963453016284,12.43962228902312,0.6742100167042494,10,-0.39499950408935547,0.005000114440917969,2.337501049041748,1.7400007247924805,0.1700000762939453,1,0.03450087735049823,-1.5263151290346033,19.399999618530273,4.605250213321287,18.299999237060547,-1.7096825797242339,18.690000534057614,0.03450087735049823
122,2008-10-15,18.100000381469727,19.100000381469727,17.770000457763672,18.799999237060547,250400.0,-0.05384207132686558,1.0461519275208158,1.0294096197646054,39.4444488007336,44.57701926822071,1.2490556560331925,1.5949575956581974,2.647342710859462,2.9619309827816664,7.722659801361978,1.3599987030029297,-0.2883461631542801,-1.4824996948242202,-2.996711522755252,0.031712133106811535,-2.239605608789738,-0.7253937808587025,-1.5394010543823242,35.98235808044126,-10.303101043976397,0.7571059139655164,10,0.6349992752075195,1.034998893737793,3.367499828338623,2.7699995040893555,0.7999992370605469,2,0.045856348409571535,-2.428575753630779,19.1299991607666,-1.5263151290346033,19.399999618530273,4.605250213321287,18.299999237060547,0.045856348409571535
123,2008-10-16,18.420000076293945,18.540000915527344,17.020000457763672,18.530000686645508,462900.0,0.017679540777901126,22.384430294316147,0.15714398598368942,45.69067628672828,44.38409549776873,0.7404136349270019,1.1919408289281712,2.3211680700876762,2.623885016808927,7.696730950006408,1.5200004577636719,-0.5036534060987989,-1.0710000038146958,-2.63570162662932,0.49370161899992837,-1.853350815222008,-0.28864919240738374,-1.7706127357482906,43.046367932969126,-7.872174823159618,0.7823508114073118,10,0.3149995803833008,0.7149991989135742,3.147500514984131,2.239999771118164,1.5799999237060547,3,0.13355043834329883,1.0461519275208158,18.100000381469727,-2.428575753630779,19.1299991607666,-1.5263151290346033,19.399999618530273,0.13355043834329883
124,2008-10-17,19.1299991607666,19.31999969482422,17.75,18.010000228881836,365100.0,0.0385450098551523,1.0933329264322917,-10.181751976695796,44.10691813696293,44.34822996995176,-0.10616382344506547,0.4357633852494516,1.6115051055928333,1.896910970275485,8.009289286968807,1.5699996948242188,-0.5367771951046052,-0.3175008773803718,-1.8709539900085268,1.2359522352477832,-1.0942274336944493,0.4592256789337057,-2.3935995670318597,53.01504888659709,6.971975960555248,0.7767265563140773,10,-0.39499950408935547,0.005000114440917969,2.4375014305114746,1.5300006866455078,1.560001373291012,4,0.019341393385537975,22.384430294316147,18.420000076293945,1.0461519275208158,18.100000381469727,-2.428575753630779,19.1299991607666,0.019341393385537975
125,2008-10-20,19.76000022888184,19.76000022888184,18.61000061035156,18.770000457763672,250500.0,0.03293262392856233,1.3232320897032026,0.8839292100503776,38.33780469315088,43.27650635807825,-0.7806326052382779,-0.19643300035620115,0.9917467862037448,1.2590145405528155,8.221002630773054,1.1499996185302805,-0.5571081713436854,0.3075001716613812,-1.2494725265303686,1.864472869853131,-0.47098617743449367,1.085986520757256,-2.938328627021793,68.84422327291487,27.209708297417706,0.7784863490958756,10,-1.0250005722045934,-0.62500095367432,1.8699998855590785,0.8999996185302699,1.0599994659423793,0,-0.010627580434657502,1.0933329264322917,19.1299991607666,22.384430294316147,18.420000076293945,1.0461519275208158,18.100000381469727,-0.010627580434657502
126,2008-10-21,19.690000534057614,20.31999969482422,18.850000381469727,19.290000915527344,276100.0,-0.0035424946363062926,-1.2968726949778644,0.4040401121290011,46.12903642604747,43.732285226633046,-0.7818825412098143,-0.1042106487628196,1.0488204411097009,1.3136061197234277,8.274551004010657,1.4699993133544922,-0.6043006073626991,0.2200004577636676,-1.3395139169493113,1.7795148324766465,-0.5597567295928236,0.9997576451201589,-2.784762364234769,80.90911192671145,38.249191059346664,0.7797571873564895,10,-0.9550008773803675,-0.5550012588500941,1.8425002098083532,0.9699993133544957,0.4099998474121129,1,0.012188916435174502,1.3232320897032026,19.76000022888184,1.0933329264322917,19.1299991607666,22.384430294316147,18.420000076293945,0.012188916435174502
127,2008-10-22,18.96999931335449,19.450000762939453,18.40999984741211,19.450000762939453,304200.0,-0.03656684617441963,3.333324061527702,-1.200004768376149,41.630268805561556,43.768818964720516,-0.08667268037696729,0.5967691424874175,1.744038833454585,2.0122593056026368,8.439663253438553,1.2800006866455043,-0.6140599397417326,-0.4685007095336964,-2.042343460305858,1.1053420412384654,-1.255422084919779,0.31842066585238626,-1.982865906928101,59.09088807328834,16.02606224268454,0.786921375386081,10,-0.23499965667724254,0.1649999618530309,2.1700010299682653,1.635001182556156,1.3100013732910192,2,0.017395884852444032,-1.2968726949778644,19.690000534057614,1.3232320897032026,19.76000022888184,1.0933329264322917,19.1299991607666,0.017395884852444032
128,2008-10-23,18.75,19.1299991607666,18.200000762939453,18.6200008392334,584400.0,-0.011597223053119166,1.08988995210184,-0.270830767029987,41.449275041823455,43.81551375962301,0.15950639589081206,0.7571389308289938,1.9290956184682884,2.2138853819986686,8.921067201354004,0.9299983978271484,-0.6763503466189213,-0.626000022888185,-2.205226004315488,0.9532259585391181,-1.4156130136018383,0.1636129678254683,-1.6826092617021402,38.910510457021566,-4.513407662165996,0.7896129907136522,10,0.26000022888183594,0.38499927520751953,2.2350001335144043,1.8550004959106445,0.31999969482421875,3,0.00799997965494792,3.333324061527702,18.96999931335449,-1.2968726949778644,19.690000534057614,1.3232320897032026,19.76000022888184,0.00799997965494792
129,2008-10-24,18.010000228881836,18.530000686645508,17.510000228881836,18.46999931335449,314100.0,-0.039466654459635375,2.517231853937018,-3.538477339084733,39.55740023421077,42.61535285537468,0.9544101999836343,1.4834089273648985,2.628379751010055,2.9270305376785366,9.335802924080589,1.239999771118164,-0.6654381829363949,-1.3089998245239265,-3.000849273531351,0.382849624483498,-2.1549245490276405,-0.46307510002021246,-0.8639573053499348,17.793597687831454,-26.927052477256364,0.8459247245037124,10,1.0,1.1249990463256836,2.940000057220459,2.5950002670288086,0.9599990844726527,4,0.11049415579278499,1.08988995210184,18.75,3.333324061527702,18.96999931335449,-1.2968726949778644,19.690000534057614,0.11049415579278499
130,2008-10-27,17.15999984741211,18.1200008392334,17.15999984741211,17.940000534057614,348300.0,-0.047196022802188486,-1.4615388377410166,1.6956570414476029,34.58646275089818,41.21469901956857,1.6240363761568162,2.2154456035104637,3.4343626540359615,3.741288522701396,9.43479486565407,0.9600009918212891,-0.6409493865581197,-2.012000179290773,-3.9157540538647737,-0.1082463047167721,-2.9638771165777733,-1.0601232420037725,3.8400001525878906,0.0,-44.57212684073484,0.9518769372869996,10,1.510000228881836,1.9749994277954102,3.7400002479553223,3.445000648498535,3.049999237060547,0,0.20571099755445865,2.517231853937018,18.010000228881836,1.08988995210184,18.75,3.333324061527702,18.96999931335449,0.20571099755445865
131,2008-10-28,19.350000381469727,19.350000381469727,17.540000915527347,17.559999465942386,352900.0,0.12762240987944362,1.0223447376384651,-2.294870948416052,51.455304897186586,42.54923858584112,-0.5939335974826854,-0.15166199222379717,1.21198993788515,1.5231273117074053,8.966097284015042,2.190000534057617,-0.5276651825328642,0.2855003356933601,-1.2769740651869945,1.8479747365737147,-0.4957368647468172,1.0667375361335374,1.573199615478515,95.63317286068865,47.157686643264555,0.7812372004401765,10,-0.6800003051757812,-0.21500110626220703,1.549999713897705,1.255000114440918,0.9200000762939453,1,0.07596895526483904,-1.4615388377410166,17.15999984741211,2.517231853937018,18.010000228881836,1.08988995210184,18.75,0.07596895526483904
132,2008-10-29,18.65999984741211,19.5,18.350000381469727,19.200000762939453,219400.0,-0.035658941625571594,1.0175442705893376,-0.3016763348236935,49.84893917441597,43.0112677955842,0.2054632640749574,0.4420784081790714,1.8361097650875777,2.176996519733045,8.433069351776904,1.1499996185302734,-0.6001498212149095,-0.3290001869201653,-1.8103782624133693,1.1523778885730387,-1.0696892246667673,0.4116888508264367,2.187936146545411,64.10255992253231,10.666026001669849,0.7406890377466013,10,0.07999992370605469,0.47499942779541016,1.9850001335144043,1.9450006484985352,1.8299999237060547,2,0.07717044725792577,1.0223447376384651,19.350000381469727,-1.4615388377410166,17.15999984741211,2.517231853937018,18.010000228881836,0.07717044725792577
133,2008-10-30,19.8700008392334,20.190000534057614,18.5,19.030000686645508,333600.0,0.06484464103514442,1.2837852118575324,-1.5555532008081494,57.30233173772559,44.47742486233561,-0.8685635930796067,-0.8301758157318311,0.5735748393721991,0.9451977103378866,8.731359827384011,1.6900005340576136,-0.5938414074637528,0.893500804901123,-0.5514657297447698,2.338467339547016,0.17101753757817661,1.6159840722240695,0.9041764317932142,89.43895635949558,33.76943491878099,0.7224832673229471,10,-1.1300010681152344,-0.7350015640258789,0.7749991416931152,0.7349996566772461,1.0899982452392578,3,0.020634113240828977,1.0175442705893376,18.65999984741211,1.0223447376384651,19.350000381469727,-1.4615388377410166,17.15999984741211,0.020634113240828977
134,2008-10-31,20.280000686645508,20.440000534057614,19.709999084472656,20.01000022888184,477000.0,0.020634113240828977,1.4745805450489946,0.3214290579970076,54.373762166929765,46.259197914977705,-1.227349592384094,-1.2781410273072602,0.11472215620005244,0.517798300244376,8.816487156681188,0.7300014495849574,-0.40360477148189133,1.2860006332397447,-0.2149804866248317,2.786981753104321,0.5355100733074565,2.036491193172033,0.4218930359088162,95.12195689276702,40.25303518699159,0.7504905599322881,10,-1.4800004959106445,-1.1450014114379883,0.3549990653991699,0.3249998092651367,0.4399986267089808,4,-0.05966474116630982,1.2837852118575324,19.8700008392334,1.0175442705893376,18.65999984741211,1.0223447376384651,19.350000381469727,-0.05966474116630982
135,2008-11-03,20.309999465942386,20.59000015258789,19.81999969482422,19.81999969482422,335200.0,0.0014792296982826247,-2.142860479328613,1.8148108902358415,56.00814838007439,47.35687702098069,-1.3087560967143013,-1.3132515665741522,0.033599956986275714,0.4681623343768955,9.094124113812033,0.7700004577636719,-0.29499792697064464,1.2764994621276884,-0.3212264637246207,2.8742253879799975,0.47763649920153384,2.075362425053843,0.3210563791090948,90.81964732176927,34.93260634394667,0.7988629629261553,11,-1.4349994659423864,-1.1750001907348668,0.31500053405761363,0.5000009536743129,0.36000061035155895,0,-0.06597736030643075,1.4745805450489946,20.280000686645508,1.2837852118575324,19.8700008392334,1.0175442705893376,18.65999984741211,-0.06597736030643075
136,2008-11-04,20.149999618530273,21.239999771118164,19.520000457763672,20.75,427400.0,-0.007877885357920111,1.1772144258337105,-1.224491146394906,61.45250872798396,49.55934812347206,-1.2031695080665443,-1.1715770445381253,0.14536595374002204,0.5987729988410848,9.941079350983953,1.7199993133544922,-0.2200564362313422,1.0899996757507324,-0.5652313853387554,2.7452307368402202,0.2623841452059885,1.9176152062954763,-2.989999771118164,62.28372377890062,3.7186419860868014,0.8276155305447448,11,-0.9499998092651367,-1.015000343322754,0.32000064849853516,0.6600008010864258,0.5500011444091797,1,0.0029776410460675695,-2.142860479328613,20.309999465942386,1.4745805450489946,20.280000686645508,1.2837852118575324,19.8700008392334,0.0029776410460675695
137,2008-11-05,19.479999542236328,20.56999969482422,19.1200008392334,20.0,456000.0,-0.03325062476317875,-1.3387118606525605,0.8666668785941578,55.69892115862596,51.14264213645012,-0.5064797715804481,-0.49464668754394125,0.7635103048954335,1.2294413263533528,9.78786801808563,1.4499988555908203,-0.15866330759719816,0.39949960708618093,-1.2663743716148268,2.0653735857871887,-0.43343738226432293,1.2324365964366848,-2.238399696350097,35.766409638654864,-23.738805419099272,0.8329369893505032,11,-0.2799997329711914,-0.5100002288818359,1.1250004768371582,1.330000877380371,0.9300003051757812,2,0.040554462735713726,1.1772144258337105,20.149999618530273,-2.142860479328613,20.309999465942386,1.4745805450489946,20.280000686645508,0.040554462735713726
138,2008-11-06,18.93000030517578,19.86000061035156,18.51000022888184,19.479999542236328,383500.0,-0.02823404774050653,1.061067124041595,1.0576899094010197,48.90591451197864,52.181365945090995,0.08016819018683563,0.07826744286956,1.2506474954025926,1.7296454133946249,9.516376805429736,1.3500003814697195,-0.1866895576109755,-0.16249961853027273,-1.8199660997789913,1.4949668627184458,-0.991232859154632,0.6662336220940865,-1.6084324607849112,15.384620758943122,-43.08506732261866,0.8287332406243586,11,0.26999950408935547,-0.07500076293945312,1.674999713897705,1.880000114440918,1.7099990844726598,3,0.08240884526113046,-1.3387118606525605,19.479999542236328,1.1772144258337105,20.149999618530273,-2.142860479328613,20.309999465942386,0.08240884526113046
139,2008-11-07,19.350000381469727,19.729999542236328,19.149999618530273,19.18000030517578,212500.0,0.022187008426994614,-4.043445810908307,-0.30909147656732255,47.704368234038704,53.638910998773284,-0.14501321054161664,-0.2730344804535463,0.7587968998719639,1.2640223279134162,7.671174412022877,0.7999992370605469,-0.11004066341076779,0.2050004005432129,-1.4128149506700467,1.8228157517564725,-0.6039072750634169,1.0139080761498427,-1.950063898544311,30.76924151788637,-25.298070889101325,0.8089076756066302,11,0.039999961853027344,-0.49500083923339844,1.2549996376037598,1.4600000381469727,1.590000152587887,4,0.08320406569835126,1.061067124041595,18.93000030517578,-1.3387118606525605,19.479999542236328,1.1772144258337105,20.149999618530273,0.08320406569835126
140,2008-11-10,19.43000030517578,20.0,19.100000381469727,19.68000030517578,427100.0,0.004134362900719335,1.0224724398648997,-1.470587575312188,48.54586010430681,53.31563935511998,0.14622622587615908,-0.3696223160615588,0.5793148023308703,1.1407965135458937,7.33026338138415,0.8999996185302734,-0.007491048386636834,0.2835002899169936,-1.3353658690470525,1.9023664488810397,-0.5259327895650294,1.0929333693990166,-1.9532625564865107,33.699642145005946,-18.431170329286097,0.8094330794820235,11,0.36499977111816406,-0.5750007629394531,1.174999713897705,1.380000114440918,2.3899993896484375,0,0.06639212495715063,-4.043445810908307,19.350000381469727,1.061067124041595,18.93000030517578,-1.3387118606525605,19.479999542236328,0.06639212495715063
141,2008-11-11,19.790000915527344,19.90999984741211,18.96999931335449,19.049999237060547,514800.0,0.01852808052996613,-1.088886534141474,-2.9600067138671875,54.778564157717746,53.86337546437573,-0.16181300281753863,-0.7142626328666069,0.12679988712629608,0.7374681646353238,7.641259185782717,0.9400005340576207,0.19191663442606455,0.6105008125305176,-1.0336593351096326,2.2546609601706677,-0.2115792612895575,1.4325808863505927,-2.2379979263894967,62.135971771232846,10.435890711288053,0.8220800738200746,11,0.07999897003173828,-0.9350013732910156,0.8149991035461426,1.0199995040893555,0.9499988555908203,1,0.04446685801192407,1.0224724398648997,19.43000030517578,-4.043445810908307,19.350000381469727,1.061067124041595,18.93000030517578,0.04446685801192407
142,2008-11-12,18.93000030517578,20.100000381469727,18.82999992370605,19.71999931335449,685000.0,-0.0434563198871204,-1.5656580835958234,-1.067563805822035,50.97614035436133,53.160465310668584,0.8275395014555826,0.22251625417904464,0.9123666808113455,1.5526920902543004,7.2833647016001395,1.2700004577636754,0.5155923625076646,-0.29099979400634624,-1.8606449308604596,1.278645342847767,-1.075822362433403,0.49382277442071043,-1.3042373803983267,26.415096603000247,-25.791453068447854,0.7848225684270564,11,0.9449996948242188,-0.07500076293945312,1.6449995040893555,1.880000114440918,2.1599998474121094,2,0.09350239985361886,-1.088886534141474,19.790000915527344,1.0224724398648997,19.43000030517578,-4.043445810908307,19.350000381469727,0.09350239985361886
143,2008-11-13,20.8799991607666,20.8799991607666,18.88999938964844,19.13999938964844,573300.0,0.10301103138691747,1.287356359638301,-2.202534121061265,63.75838373878358,54.20320104087456,-1.0774275415780572,-1.6166211678303064,-1.078046280799434,-0.4332745995336964,6.658592944155073,1.9899997711181605,0.5698425429286971,1.5359991073608406,-0.15054702939803022,3.2225452441197113,0.6927260389814052,2.379272175740276,-3.1819514990623325,100.0,41.64596343872085,0.8432730683794352,11,-1.0049991607666016,-2.0249996185302734,-0.5324993133544922,-0.11999893188476562,1.1800003051757848,3,-0.02250954656347004,-1.5656580835958234,18.93000030517578,-1.088886534141474,19.790000915527344,1.0224724398648997,19.43000030517578,-0.02250954656347004
144,2008-11-14,19.5,20.40999984741211,19.479999542236328,20.239999771118164,683700.0,-0.06609191648626178,-1.3846140679064423,-0.42528728072339034,60.67518406960012,54.721760561932975,0.201480782330556,-0.21869374732725078,0.26078877236102826,0.8945430170069848,6.630985465239061,1.3999996185302734,0.6706456784184667,0.13749990463256978,-1.5472786664476423,1.822278475712782,-0.704889380907538,0.9798891901726776,-1.731113296107452,32.68294271439083,-31.687122873300027,0.8423892855401065,11,0.375,-0.6450004577636719,0.679999828338623,1.260000228881836,2.6599998474121094,4,0.05846150716145848,1.287356359638301,20.8799991607666,-1.5656580835958234,18.93000030517578,-1.088886534141474,19.790000915527344,0.05846150716145848
145,2008-11-17,19.549999237060547,19.780000686645508,19.1200008392334,19.1200008392334,324700.0,0.0025640634390025063,-2.069778170091775,-0.5810790957102685,51.13378064490457,53.5752352193686,0.03613863540123674,-0.30064671229825635,0.1712919665201369,0.8040985830434764,6.808851286761566,0.6599998474121094,0.5861667744895342,0.19799919128417898,-1.4789478474317477,1.8749462300001056,-0.6404743280737826,1.0364727106421405,-1.7116902718234854,35.12193079578347,-24.24871102428353,0.8384735193579632,11,0.14500045776367188,-0.4199991226196289,-0.41499996185302734,0.24500083923339844,2.3700008392333984,0,0.07109981336275806,-1.3846140679064423,19.5,1.287356359638301,20.8799991607666,-1.5656580835958234,18.93000030517578,0.07109981336275806
146,2008-11-18,19.93000030517578,19.93000030517578,19.11000061035156,19.51000022888184,551500.0,0.019437395547048153,2.90475974223552,0.976748002821104,57.46181379701413,53.77111217918951,-0.4228146326282385,-0.6975072594379341,-0.23622351220498672,0.38704811903441794,7.455564656492919,0.8199996948242223,0.5174680841052961,0.5660002708435066,-1.1245106445095132,2.2565111861965264,-0.2792551868330051,1.4112557285200182,-2.0236575238210968,53.658575163520396,-4.902276982496559,0.8452554576765108,11,-0.2350006103515625,-0.8000001907348633,-0.8775010108947754,-0.13500022888183594,1.8500003814697266,1,0.09483187961405148,-2.069778170091775,19.549999237060547,-1.3846140679064423,19.5,1.287356359638301,20.8799991607666,0.09483187961405148
147,2008-11-19,19.299999237060547,20.36000061035156,19.030000686645508,19.729999542236328,656900.0,-0.031610690339609504,-1.742275217379328,-1.023810064441133,46.40604213533616,53.493348581784794,0.20000043479000595,-0.043759377396987986,0.3445128743922474,0.981389065996197,7.95190695016246,1.3299999237060511,0.40476820180640516,-0.08050079345703054,-1.7612333105988398,1.6002317236847787,-0.9208670520279334,0.7598654651138723,-1.3269833159105922,20.603009777319276,-32.645318103992324,0.8403662585709037,11,0.5550003051757812,-0.1699991226196289,-0.36499977111816406,0.49500083923339844,1.6400012969970668,2,0.07461142958453992,2.90475974223552,19.93000030517578,-2.069778170091775,19.549999237060547,-1.3846140679064423,19.5,0.07461142958453992
148,2008-11-20,18.899999618530273,19.84000015258789,18.850000381469727,19.06999969482422,672600.0,-0.020725369655050563,-6.333371009557987,0.3953487340536896,41.28787003053686,52.78040433695125,0.6652556631731485,0.3879441196308022,0.6899064364669449,1.3318635706791113,8.256905803871465,0.9899997711181641,0.22924492332212054,-0.48800039291381836,-2.1581922435707597,1.182191457743123,-1.323096318242289,0.3470955324146523,-0.8616440203809539,3.205080395995055,-42.898082653278806,0.83509592532847,11,0.9549999237060547,0.23000049591064453,0.034999847412109375,0.8950004577636719,0.8500003814697266,3,0.11587304646876606,-1.742275217379328,19.299999237060547,2.90475974223552,19.93000030517578,-2.069778170091775,19.549999237060547,0.11587304646876606
149,2008-11-21,20.0,20.0,18.950000762939453,19.06999969482422,540900.0,0.058201079559347946,1.2580621344249654,-5.470587575312188,48.275864995356784,52.75040488040125,-0.3719617033287044,-0.5853369040405667,-0.4517542746425285,0.19190417207735777,8.156016500829063,1.1000003814697266,0.18502475645826877,0.5124999999999993,-1.0453645651763388,2.0703645651763374,-0.26643228258816976,1.2914322825881683,-1.8976115183913045,76.1589035904887,34.23684608225783,0.7789322825881692,11,-0.14500045776367188,-0.8000001907348633,-1.0650005340576172,-0.2049999237060547,0.8799991607666016,4,0.10299997329711941,-6.333371009557987,18.899999618530273,-1.742275217379328,19.299999237060547,2.90475974223552,19.93000030517578,0.10299997329711941
150,2008-11-24,20.690000534057614,20.899999618530273,19.46999931335449,20.059999465942386,547700.0,0.03450002670288077,1.7238120842431157,0.6774202810569503,52.83613912584933,52.53457987686031,-0.9660228811529414,-1.0512153716264478,-1.1527224884651268,-0.5208766489968824,8.074962128348242,1.4300003051757848,0.28180835071484367,1.0260004997253382,-0.18218908526087674,2.2341900847115532,0.42190570723223075,1.6300952922184457,-2.52485982665873,89.7561384084331,48.3273222519338,0.6040947924931069,11,-0.8250007629394496,-1.490000724792477,-1.7550010681152308,-0.8950004577636683,0.4300003051757848,0,0.07104878083181987,1.2580621344249654,20.0,-6.333371009557987,18.899999618530273,-1.742275217379328,19.299999237060547,0.07104878083181987
151,2008-11-25,20.81999969482422,21.489999771118164,20.46999931335449,20.90999984741211,1980300.0,0.006283187888401098,-1.5822766473195604,-0.14285714285714446,57.461025728817496,53.25512269624433,-1.0443794492784697,-1.1230168907358795,-1.2943391767264742,-0.6681816203986344,9.120547398878987,1.0200004577636754,0.37304650230456815,1.082499694824218,-0.22040187531796107,2.385401264966397,0.43104890975313026,1.7339504798953058,-2.5933618061509485,74.62120336387018,31.134575398611744,0.6514507850710888,11,-0.6499996185302734,-1.494999885559082,-1.885000228881836,-1.0249996185302734,-0.3299999237060547,1,0.05283383273743203,1.7238120842431157,20.690000534057614,1.2580621344249654,20.0,-6.333371009557987,18.899999618530273,0.05283383273743203
152,2008-11-26,20.100000381469727,20.649999618530273,19.709999084472656,20.40999984741211,422300.0,-0.03458210009164797,1.3797511751938134,3.444432670707413,56.39344330640463,52.43679598153556,-0.15752799683176377,-0.3052555529322305,-0.580056284953713,0.02679631236225788,10.027824722354254,1.1100006103515625,0.43888755652335476,0.290500354766845,-0.9173767959104495,1.4983775054441395,-0.31343822057180404,0.894438930105494,-1.7428280174986597,47.34849579516227,0.2944647454387379,0.6039385753386478,11,0.06999969482421875,-0.7750005722045898,-1.1650009155273438,-0.30500030517578125,0.3899993896484375,2,0.08358210314884285,-1.5822766473195604,20.81999969482422,1.7238120842431157,20.690000534057614,1.2580621344249654,20.0,0.08358210314884285
153,2008-11-28,20.280000686645508,20.6299991607666,20.020000457763672,20.229999542236328,220600.0,0.008955238893513906,-1.5957429539597834,-0.16129429209556448,55.218857020777044,51.830537420555224,-0.48230839370536316,-0.4774435643355375,-0.7747601507611073,-0.1756763063063218,10.687850060851009,0.6099987030029297,0.41838788731589815,0.45000066757202006,-0.7759811973067414,1.6759825324507815,-0.16299026486736068,1.0629916000114008,-1.7975152263885583,52.36222216715439,3.1140918835673475,0.6129909324393805,11,-0.1100006103515625,-0.9550008773803711,-1.345001220703125,-0.4850006103515625,-0.26000022888183594,4,0.03254437007227118,1.3797511751938134,20.100000381469727,-1.5822766473195604,20.81999969482422,1.7238120842431157,20.690000534057614,0.03254437007227118
154,2008-12-01,19.06999969482422,19.989999771118164,18.959999084472656,19.899999618530273,402700.0,-0.05966474116630982,1.0396048578836745,-16.599618539004386,48.20716843862631,51.505358286524306,0.7378783522207115,0.6716975501573685,0.41423328789327485,1.0098572897787719,10.821869650493571,1.3200016021728516,0.4765060232887812,-0.6995002746582024,-1.9511345371821598,0.552133987865755,-1.325317405920181,-0.07368314339622373,-0.4672136621328207,4.347849031511954,-44.93103050974194,0.625817131261978,12,1.1000003814697266,0.25500011444091797,0.0025000572204589844,0.7250003814697266,1.1200008392333949,0,0.035658118304025876,-1.5957429539597834,20.280000686645508,1.3797511751938134,20.100000381469727,-1.5822766473195604,20.81999969482422,0.035658118304025876
155,2008-12-02,18.96999931335449,19.489999771118164,17.850000381469727,19.34000015258789,1204800.0,-0.005243858577348104,3.8955200086542376,0.44578418463136893,45.80776306441083,50.21046376067949,0.8347349398432407,0.7021613798903736,0.5025918708810089,1.1041999659578785,10.927946448644839,1.6399993896484375,0.21326208421250925,-0.7325006484985401,-2.005588575082623,0.5405872780855425,-1.3690446117905815,-0.0959566852064988,2.5200004577636754,30.769206584755366,-16.185904011870278,0.6365439632920413,12,0.7000007629394567,0.3550004959106481,0.1025004386901891,0.8250007629394567,1.7399997711181676,1,0.10068528816801336,1.0396048578836745,19.06999969482422,-1.5957429539597834,20.280000686645508,1.3797511751938134,20.100000381469727,0.10068528816801336
156,2008-12-03,20.209999084472656,20.5,18.540000915527344,18.920000076293945,520900.0,0.06536635824995707,1.0962547645445468,-3.4864758978694113,56.29920668563251,51.30970426626797,-0.40383802862651663,-0.5619229925888263,-0.724564696793017,-0.12919489724242794,10.47621942375913,1.9599990844726562,0.10544829846945802,0.504499149322509,-0.7733028736269354,1.7823011722719535,-0.13440186215221317,1.1434001607972313,1.2072006988525388,84.28569093041854,33.29764680971365,0.6389010114747214,12,-0.5399990081787109,-0.6949987411499023,-1.3074994087219238,-0.41499900817871094,-0.3699989318847656,2,0.04502730311650027,3.8955200086542376,18.96999931335449,1.0396048578836745,19.06999969482422,-1.5957429539597834,20.280000686645508,0.04502730311650027
157,2008-12-04,20.270000457763672,20.479999542236328,19.600000381469727,20.0,420400.0,0.0029688953987689892,1.5507272817740037,0.20930284136022154,46.31197987574792,51.86793869351365,-0.3484143011664216,-0.5899520324089522,-0.7791427132712272,-0.1694016964313647,10.350435441868248,0.8799991607666016,0.12893532711171218,0.5250004768371568,-0.7721462613868795,1.822147215061193,-0.12357289227486135,1.173573845949175,1.0758553375244126,87.05040068060815,40.516238102125115,0.6485733691120175,12,-0.6000003814697266,-0.6000003814697266,-1.3675007820129395,-0.47500038146972656,-0.19000053405762074,3,0.01085344392630394,1.0962547645445468,20.209999084472656,3.8955200086542376,18.96999931335449,1.0396048578836745,19.06999969482422,0.01085344392630394
158,2008-12-05,20.489999771118164,20.96999931335449,19.770000457763672,20.0,632100.0,0.01085344392630394,-1.5263164234961466,1.8148108902358044,56.96202124157889,52.8330671653161,-0.35666000610522985,-0.7242188205812319,-1.0039455968433906,-0.37595009120263967,10.866340328603624,1.1999988555908168,0.0641934652757179,0.6669998168945312,-0.6112737874994814,1.9452734212885439,0.027863014697526722,1.3061366190915358,0.7859389158935528,84.61539402046009,34.828425766766614,0.639136802197006,12,-0.8199996948242188,-0.8199996948242188,-1.5525002479553223,-0.6949996948242188,-0.5900001525878906,4,0.0,1.5507272817740037,20.270000457763672,1.0962547645445468,20.209999084472656,3.8955200086542376,18.96999931335449,0.0
159,2008-12-08,20.959999084472656,21.32999992370605,20.600000381469727,20.96999931335449,648200.0,0.022937985290609086,-1.0000052256296132,-0.020408639904080317,59.362545562313024,53.55822343603429,-0.7556247575748145,-1.1251011785174398,-1.4459838413110155,-0.8344190694028413,11.507494392989685,0.8400001525878871,0.17666571595106362,1.0564991950988762,-0.2969256863900114,2.409924076587764,0.3797867543544342,1.7332116358433183,-3.1099987030029297,89.36779057747736,36.167380090257076,0.6767124407444434,12,-1.289999008178711,-1.289999008178711,-2.0224995613098145,-1.164999008178711,-0.6199989318847656,0,-0.04484726468358213,-1.5263164234961466,20.489999771118164,1.5507272817740037,20.270000457763672,1.0962547645445468,20.209999084472656,-0.04484726468358213
160,2008-12-09,20.71999931335449,21.450000762939453,20.61000061035156,21.209999084472656,419700.0,-0.011450371259603798,-1.3662070206827124,48.99885561703093,55.34505324444071,53.323115382214645,-0.5709652511761831,-0.8258441637016496,-1.210861372585402,-0.5817723951791542,12.000327559707525,0.8400001525878942,0.3780261375545848,0.7519994735717752,-0.6290847231662546,2.133083670309805,0.06145737520276029,1.4425415719407901,-2.8003989410400365,74.91403821776274,20.872220866327424,0.6905420983690145,12,-1.0699987411498988,-1.0499992370605433,-1.7524995803832972,-0.9249992370605433,-0.2699985504150355,1,-0.025579092512579393,-1.0000052256296132,20.959999084472656,-1.5263164234961466,20.489999771118164,1.5507272817740037,20.270000457763672,-0.025579092512579393
161,2008-12-10,20.670000076293945,20.93000030517578,20.07999992370605,20.61000061035156,280700.0,-0.002413090671693152,1.9310361837237493,-0.12244794687448331,60.05874410185297,53.73037102615335,-0.6084679749336352,-0.7447194502816856,-1.2115540700711023,-0.5220030207802537,12.456798772120742,0.8500003814697301,0.44104332358601894,0.6580002784729011,-0.7549116226549195,2.0709121796007217,-0.048455672091009205,1.3644562290368114,-2.6091836883544914,57.83780941570191,-0.41587269599957466,0.7064559505639095,12,-1.0199995040893555,-1.0,-1.6650004386901855,-0.875,-0.30999946594238637,2,0.0019351237557365675,-1.3662070206827124,20.71999931335449,-1.0000052256296132,20.959999084472656,-1.5263164234961466,20.489999771118164,0.0019351237557365675
162,2008-12-11,20.700000762939453,20.950000762939453,20.13999938964844,20.770000457763672,491800.0,0.0014514120239368378,2.7674455740671577,-1.1666719649044037,63.9751630057324,54.703293913370615,-0.608386489987403,-0.669650448283015,-1.2500668059386442,-0.5453130462624642,12.783493594047618,0.8100013732910121,0.40119815851839036,0.5995009422302253,-0.748284573780623,1.9472864582410736,-0.0743918157752006,1.2733937002356512,-2.5036169999999984,55.357150966616864,-9.452510497487772,0.6738927580054245,12,-1.0500001907348633,-1.0300006866455078,-1.532501220703125,-0.9050006866455078,0.09000015258789062,3,-0.0415459216741324,1.9310361837237493,20.670000076293945,-1.3662070206827124,20.71999931335449,-1.0000052256296132,20.959999084472656,-0.0415459216741324
163,2008-12-12,20.40999984741211,20.75,20.030000686645508,20.459999084472656,363800.0,-0.014009705547767481,1.2857082306495269,0.7142779291553134,53.64120576933892,55.30707583900535,-0.33302732245075717,-0.4391832421892552,-0.9705114041650873,-0.24640777379580214,12.464414109376603,0.7199993133544922,0.2890558911603094,0.3329999923706062,-0.9733104901235876,1.6393104748648,-0.3201552488764925,0.9861552336177049,-2.083471404472654,26.76050284154635,-35.10108759843406,0.6531552412470976,12,-0.7599992752075195,-0.7399997711181641,-1.325000286102295,-0.6149997711181641,0.29000091552734375,4,-0.016168541213776644,2.7674455740671577,20.700000762939453,1.9310361837237493,20.670000076293945,-1.3662070206827124,20.71999931335449,-0.016168541213776644
164,2008-12-15,20.63999938964844,20.90999984741211,20.459999084472656,20.649999618530273,402800.0,0.011268963447125913,-1.432431039193348,0.2000076295108773,49.516429945151806,55.71914993686545,-0.3541441022196494,-0.6107092432492287,-1.2023739870196302,-0.4529820671051432,12.180088882019593,0.5,0.24249655565595774,0.5059995651245153,-0.7937723441800806,1.8057714744291111,-0.14388638952778265,1.1558855197768132,-2.188532053908986,42.95765283301726,-14.740320296423981,0.6498859546522985,12,-0.6449985504150426,-0.9699993133544957,-1.6124997138977086,-0.8449993133544957,0.14000129699706676,0,-0.03585270314926947,1.2857082306495269,20.40999984741211,2.7674455740671577,20.700000762939453,1.9310361837237493,20.670000076293945,-0.03585270314926947
165,2008-12-16,20.940000534057614,21.0,20.3799991607666,20.93000030517578,711000.0,0.014534939596928087,8.538536027113869,-1.0,51.123602930172105,55.14408285292541,-0.38589413270518946,-0.8445353984871993,-1.4875730016683377,-0.7320464349652589,12.283803236666332,0.6200008392333984,0.20406147434746202,0.7365006446838329,-0.5803263714392948,2.0533276608069606,0.07808713662226907,1.3949141527453968,-2.3685918612301577,93.8144836685612,36.6768204846507,0.6584135080615643,12,-0.4149999618530238,-1.2700004577636683,-1.8175005912780726,-1.1450004577636683,-0.09000015258788707,1,-0.02865331261543469,-1.432431039193348,20.63999938964844,1.2857082306495269,20.40999984741211,2.7674455740671577,20.700000762939453,-0.02865331261543469
166,2008-12-17,21.81999969482422,22.040000915527344,20.61000061035156,20.780000686645508,630300.0,0.042024791705966846,-1.0724654707491268,103.99752050356545,65.6363519715909,57.291235308019075,-1.132602955620527,-1.660832314994785,-2.345462982099047,-1.577476188057446,12.581804118885511,1.4300003051757848,0.36633131069053704,1.5219998359680176,0.028411904478566896,3.0155877674574683,0.7752058702232922,2.268793801712743,-3.1334473383922834,89.0546668830226,29.41143276264208,0.7467939657447258,12,-0.9149990081787109,-1.8749990463256836,-2.494999885559082,-2.0249996185302734,-0.5499992370605469,2,-0.06278638639072642,8.538536027113869,20.940000534057614,-1.432431039193348,20.63999938964844,1.2857082306495269,20.40999984741211,-0.06278638639072642
167,2008-12-18,20.739999771118164,21.43000030517578,20.6299991607666,21.43000030517578,531500.0,-0.049495872539459085,1.3188421020624228,-0.6634626847058004,53.593741990627755,56.91698205791339,0.023554560513101563,-0.49267970033435304,-1.2377168346273137,-0.4747439065195209,12.534784412395855,1.1900005340576172,0.5573079051143708,0.36999988555908203,-1.058433332128093,1.798433103246257,-0.34421672328450725,1.0842164944026713,-1.8522405011405034,35.32333351362995,-24.19822412305674,0.7142166088435882,12,0.2950010299682617,-0.7949991226196289,-1.377500057220459,-0.9449996948242188,0.6200008392333949,3,-0.018322042669247196,-1.0724654707491268,21.81999969482422,8.538536027113869,20.940000534057614,-1.432431039193348,20.63999938964844,-0.018322042669247196
168,2008-12-19,21.09000015258789,21.239999771118164,20.18000030517578,20.71999931335449,823500.0,0.016875621279279107,2.164177149965981,-0.5362326852960171,68.23104805002896,57.902371223215155,-0.2596950157087399,-0.7064167410491109,-1.543081507328715,-0.807090785421039,12.501674971843949,1.0599994659423828,0.5452390567128163,0.6105002403259263,-0.6717425649189543,1.892743045570807,-0.03062116229651579,1.2516216429483684,-2.0131063838772505,48.92470692469872,-16.849909264383847,0.6411214026224407,12,-0.054999351501464844,-1.1449995040893555,-1.7250003814697266,-1.3550004959106445,0.04999923706055043,4,-0.014224714788526716,1.3188421020624228,20.739999771118164,-1.0724654707491268,21.81999969482422,8.538536027113869,20.940000534057614,-0.014224714788526716
169,2008-12-22,22.059999465942386,22.11000061035156,21.100000381469727,21.299999237060547,628400.0,0.04599332889219876,1.3488308652462246,2.054050013660699,74.10296588256091,59.98658373856185,-1.1814971579209548,-1.596000875827695,-2.4436805124827785,-1.7502637890626467,12.577444725962245,1.0200004577636683,0.6767346041098286,1.4774995803833058,0.03633227657410032,2.918666884192511,0.7569159284787013,2.1980832322879102,-2.8053192684227426,97.40926753871064,26.08282164573464,0.7205836519046027,12,-0.9899988174438512,-2.079998970031742,-2.6949996948242223,-2.4299993515014684,-0.8799991607666051,0,-0.061649988029355285,2.164177149965981,21.09000015258789,1.3188421020624228,20.739999771118164,-1.0724654707491268,21.81999969482422,-0.061649988029355285
170,2008-12-23,22.15999984741211,22.309999465942386,21.6299991607666,22.06999969482422,524100.0,0.004533108970564914,2.487186509644307,0.11842121774134799,68.50095439808499,60.92460710480986,-1.1798234097534461,-1.6656233299238394,-2.5071494140739077,-1.8232227180523495,11.982065945243189,0.6800003051757848,0.7045607367081956,1.5039999961853034,-0.10089252552230832,3.108892517892915,0.7015537353314976,2.3064462570391093,-2.676894016865912,92.95776161356369,22.309289692632234,0.8024462608538052,12,-0.9899997711181641,-2.0799999237060547,-2.7950000762939453,-2.864999771118164,-1.3999996185302699,1,-0.06227433078830824,1.3488308652462246,22.059999465942386,2.164177149965981,21.09000015258789,1.3188421020624228,20.739999771118164,-0.06227433078830824
171,2008-12-24,21.920000076293945,22.350000381469727,21.690000534057614,22.350000381469727,175900.0,-0.010830314655719264,2.0697645535033256,-4.777773068282965,65.13761435782357,61.053768366153314,-0.8312826139053762,-1.4113495333207524,-2.2239495279539803,-1.562252358825166,10.944181621178334,0.6599998474121129,0.6693568924223996,1.2090002059936538,-0.49206946416066444,2.910069876147972,0.35846537091649466,2.059535041070813,-2.1542048822081306,80.1843184305246,11.13095909714933,0.8505348350771595,12,-0.7299995422363281,-1.8199996948242188,-2.507500171661377,-2.785000801086426,-0.860000610351559,2,-0.04881385452098619,2.487186509644307,22.15999984741211,1.3488308652462246,22.059999465942386,2.164177149965981,21.09000015258789,-0.04881385452098619
172,2008-12-26,21.780000686645508,22.149999618530273,21.170000076293945,22.149999618530273,267800.0,-0.0063868334471332,4.29731011516295,0.8604620216106882,62.011184097894954,61.983765958215095,-0.5833163732498114,-1.2005903172919972,-2.0082811162758176,-1.4136992595364362,10.504540982609731,0.9799995422363281,0.690016236361874,0.9850008010864251,-0.7545153401461278,2.724516942318978,0.11524273047014688,1.8547588717027033,-1.7041008700736242,73.73273388092694,6.373250734864783,0.8697580706162765,12,-0.5150003433227539,-1.6800003051757812,-2.3675007820129395,-2.6450014114379883,-1.0700016021728516,4,-0.02341598773201803,2.0697645535033256,21.920000076293945,2.487186509644307,22.15999984741211,1.3488308652462246,22.059999465942386,-0.02341598773201803
173,2008-12-29,20.940000534057614,21.61000061035156,20.100000381469727,21.600000381469727,431000.0,-0.038567498902924435,3.441175150624412,1.7837885208210997,49.82579659222577,62.01814003011221,0.37970014511499883,-0.3252870404962316,-1.1111288104201087,-0.5661110062284003,9.640738799032102,1.6800003051757812,0.6615020623592116,0.11200065612792542,-1.6113451685853946,1.8353464808412454,-0.7496722562287346,0.9736735684845854,1.409999847412113,37.33334011501721,-26.11689131576707,0.8616729123566601,12,0.2849998474121129,-0.8400001525878871,-1.4475007057189906,-1.805001258850094,-0.0400009155273402,0,0.02005730972216746,4.29731011516295,21.780000686645508,2.0697645535033256,21.920000076293945,2.487186509644307,22.15999984741211,0.02005730972216746
174,2008-12-30,19.75,21.32999992370605,19.75,21.0,1217000.0,-0.056829059393869286,-1.5279998779296817,1.8939398318064806,42.75037940268918,61.08778186039188,1.5982509329712649,0.9678938873318543,0.10048542585800391,0.6238365241400174,9.850432222472016,1.5799999237060511,0.5744197548490426,-1.1119998931884751,-2.71170532805753,0.48770554168057956,-1.9118526106230007,-0.31214717575394957,2.555000381469725,0.0,-59.438975267118735,0.7998527174345267,12,1.3000001907348633,0.35000038146972656,-0.25750017166137695,-0.6150007247924805,1.2800006866455078,1,0.07037971593156667,3.441175150624412,20.940000534057614,4.29731011516295,21.780000686645508,2.0697645535033256,21.920000076293945,0.07037971593156667
175,2008-12-31,20.8799991607666,21.049999237060547,20.149999618530273,20.270000457763672,490500.0,0.05721514738058753,-1.1176452108741262,-0.48799896240234375,51.35134538031351,59.500558905805505,0.5127686090940884,-0.012307071790587543,-1.0146336407204792,-0.498367917746279,9.865130704938585,1.2999992370605469,0.6237679077718568,-0.07750072479247905,-1.4068278858896726,1.2518264363047145,-0.7421643053410776,0.5871628557561195,1.3228012054443354,43.46149980669758,-15.511632559342353,0.6646635805485975,12,0.17000102996826172,-0.779998779296875,-1.3524994850158691,-1.744999885559082,0.6000003814697266,2,0.014367871478313088,-1.5279998779296817,19.75,3.441175150624412,20.940000534057614,4.29731011516295,21.780000686645508,0.014367871478313088
176,2009-01-02,21.1200008392334,21.190000534057614,20.59000015258789,21.1299991607666,278600.0,0.011494333721897787,8.230699257607775,-0.016390725888404234,52.631578947368425,59.39365190099892,0.1821890416145031,-0.19040006406945764,-1.2344029445800757,-0.7402771620428297,10.14489173290535,0.600000381469723,0.6969246935990725,0.11700086593628001,-1.166089136525521,1.400090868398081,-0.5245441352946187,0.7585458671671788,0.9846875123291028,57.08337737455008,-2.250193878410869,0.6415450012309,1,-0.07000064849853516,-1.0200004577636719,-1.587501049041748,-1.985001564025879,0.11999893188476562,4,-0.017045482767349407,-1.1176452108741262,20.8799991607666,-1.5279998779296817,19.75,3.441175150624412,20.940000534057614,-0.017045482767349407
177,2009-01-05,20.489999771118164,21.13999938964844,20.11000061035156,20.950000762939453,245700.0,-0.02982959484286185,1.4523831689755435,46.00782144219763,50.48076867969089,57.421398637628016,0.8638402903617468,0.48162082402780726,-0.5678616790319353,-0.11746317218266,10.60847538420522,1.029998779296882,0.7263237012480595,-0.5240001678466797,-1.7841990423984448,0.7361987067050855,-1.154099605122564,0.10609926942920467,1.5205010463818383,39.78492087582147,-22.691185609651782,0.6300994372758829,1,0.5600004196166992,-0.3899993896484375,-0.742499828338623,-1.3550004959106445,0.6399993896484375,0,0.0278184334402809,8.230699257607775,21.1200008392334,-1.1176452108741262,20.8799991607666,-1.5279998779296817,19.75,0.0278184334402809
178,2009-01-06,20.489999771118164,20.68000030517578,19.989999771118164,20.68000030517578,349400.0,0.0,6.263143100938613,0.41304374867833465,49.07293213636429,54.640283776939505,0.8602435827053831,0.5076482118163597,-0.523475781378135,-0.12823597683082255,10.744571992341651,0.6900005340576172,0.5861046059370594,-0.5240001678466797,-1.7841990423984448,0.7361987067050855,-1.154099605122564,0.10609926942920467,1.4300810136818392,46.83543081333947,-17.361538704925664,0.6300994372758829,1,0.5600004196166992,-0.3899993896484375,-0.742499828338623,-1.3550004959106445,0.5599994659423828,1,0.010736911459832799,1.4523831689755435,20.489999771118164,8.230699257607775,21.1200008392334,-1.1176452108741262,20.8799991607666,0.010736911459832799
179,2009-01-07,20.020000457763672,20.51000022888184,19.850000381469727,20.11000061035156,321900.0,-0.022937985290609086,-2.0697645535033256,0.47368368217636037,44.430992428565084,51.965843558103956,1.129183195372029,0.9524468583797372,0.0102191918379404,0.329904537261406,10.6579177216254,0.6599998474121129,0.5881143090428935,-0.9469995498657227,-2.2834850999625687,0.38948600023112334,-1.6152423249141457,-0.27875677481729966,1.813277095644331,12.686571413117468,-45.7909009380467,0.6682427750484227,1,1.0299997329711914,0.07999992370605469,-0.27250051498413086,-0.8850011825561523,0.6199989318847692,2,0.04395600103122588,6.263143100938613,20.489999771118164,1.4523831689755435,20.489999771118164,8.230699257607775,21.1200008392334,0.04395600103122588
180,2009-01-08,20.190000534057614,20.700000762939453,20.030000686645508,20.030000686645508,400500.0,0.008491512108233623,-7.375008940705243,-1.777773068282996,39.20530520731357,49.08447587471396,0.7267801060052008,0.7807333479031051,-0.06539429709880196,0.15258624788021535,10.392728927132808,0.6800003051757812,0.46862599654482295,-0.7504995346069379,-2.1279948684677663,0.6269957992538906,-1.439247201537352,-0.06175186767652363,1.559945917214069,25.37314282623467,-28.0287895749113,0.6887476669304137,1,0.7599992752075231,-0.09000015258788707,-0.4425005912780726,-1.055001258850094,0.6399993896484375,3,0.041604761286208713,-2.0697645535033256,20.020000457763672,6.263143100938613,20.489999771118164,1.4523831689755435,20.489999771118164,0.041604761286208713
181,2009-01-09,20.709999084472656,20.8700008392334,20.100000381469727,20.399999618530273,254800.0,0.02575525193958672,1.4444343527003993,1.9374985098825026,49.7854028066677,47.726055731244266,0.01910155730721641,0.278145746228077,-0.5536188490283465,-0.3781678987617241,10.559430519547194,0.7700004577636719,0.2107068089739812,-0.23250093460082866,-1.6084579479400674,1.14345607873841,-0.920479441270448,0.4554775720687907,0.95994950874816,66.6666173811342,10.524379576581005,0.6879785066696198,1,-0.029998779296875,-0.2649984359741211,-1.2124991416931152,-1.5749998092651367,-0.1399993896484375,4,0.037180129976006615,-7.375008940705243,20.190000534057614,-2.0697645535033256,20.020000457763672,6.263143100938613,20.489999771118164,0.037180129976006615
182,2009-01-12,19.84000015258789,20.8799991607666,19.690000534057614,20.8799991607666,363900.0,-0.04200864173562657,1.2884610799638405,-3.354841289862117,41.67776112268953,46.820718456851345,0.6537169342287825,1.1387989219187489,0.3609439115353119,0.46361253078676157,10.873813376717656,1.189998626708988,-0.024287427468866696,-1.059499835968019,-2.5186051206532554,0.39960544871721737,-1.7890524783106372,-0.3299471936254008,1.7531504969040945,12.605024507054253,-42.61399122885163,0.7295526423426181,1,0.6700000762939418,1.135000228881836,-0.24749994277954102,-0.7050008773803711,0.9099998474121094,0,0.07056449635902151,1.4444343527003993,20.709999084472656,-7.375008940705243,20.190000534057614,-2.0697645535033256,20.020000457763672,0.07056449635902151
183,2009-01-13,20.07999992370605,20.200000762939453,19.61000061035156,19.84000015258789,346300.0,0.01209676256413017,1.4583265450470824,-0.23076923076922734,35.398230835362526,46.00381306048172,0.311672814129615,0.919976441362877,0.13020768051097775,0.1968227147677588,11.346234750706207,0.5900001525878942,-0.2363286006475711,-0.8030000686645558,-2.2925580441910753,0.6865579068619638,-1.5477790564278173,-0.05822108090129419,1.3989617188598729,37.007862190149254,-12.342543476375468,0.74477898776326,1,0.32000064849853516,0.9000005722045934,-0.4099998474121058,-0.9450006484985316,0.620000839233402,1,0.052290798857072884,1.2884610799638405,19.84000015258789,1.4444343527003993,20.709999084472656,-7.375008940705243,20.190000534057614,0.052290798857072884
184,2009-01-14,19.899999618530273,20.149999618530273,19.729999542236328,19.959999084472656,417800.0,-0.008964158658350985,-1.1000023841880648,-0.2499980131766164,33.52769201040421,44.02340713049179,0.5757326064045358,1.0979898010366824,0.3043533579058817,0.34871430422221295,11.69520350634736,0.4200000762939453,-0.43818833562207615,-0.9460003852844245,-2.496489580117281,0.6044888095484318,-1.7212449827008527,-0.1707557878679964,1.4294451414585012,22.834593636657395,-20.13229574505712,0.7752445974164285,1,0.5000009536743129,1.080000877380371,-0.22999954223632812,-0.7650003433227539,0.3099994659423828,2,0.05778892666206037,1.4583265450470824,20.07999992370605,1.2884610799638405,19.84000015258789,1.4444343527003993,20.709999084472656,0.05778892666206037
185,2009-01-15,20.34000015258789,20.479999542236328,19.82999992370605,20.049999237060547,348100.0,0.02211058002473032,1.2807016369744875,-4.833391613949201,38.81019799414989,42.48769813568975,0.057080440282948786,0.6437388134183166,-0.13747676730656622,-0.11792010485895332,11.818870477444209,0.649999618530277,-0.49771776136851287,-0.4759998321533203,-2.0419721554626413,1.0899724911560007,-1.2589859938079826,0.30698632950134197,0.8518890754299058,57.48034452462672,18.427201273361824,0.782986161654661,1,0.034999847412109375,0.6400003433227539,-0.6700000762939453,-1.205000877380371,-0.5900001525878906,3,0.014749224916912329,-1.1000023841880648,19.899999618530273,1.4583265450470824,20.07999992370605,1.2884610799638405,19.84000015258789,0.014749224916912329
186,2009-01-16,20.450000762939453,20.899999618530273,20.209999084472656,20.46999931335449,281900.0,0.005408092897067451,-1.7599916076980298,-0.06896030096549774,40.54054200711117,41.383228505403096,-0.1765170003475376,0.44885166427381407,-0.24290841185950995,-0.2513112427679438,10.935970424463383,0.6900005340576172,-0.40562653192884923,-0.29749927520752095,-1.7969991508752514,1.2020006004602095,-1.0472492130413862,0.4522506626263443,0.615337375665046,65.11634096322668,29.192077382725017,0.7497499378338649,1,-0.19500064849853516,0.5299997329711914,-0.7900004386901855,-1.3150014877319336,-1.2400016784667969,4,0.018581865358912486,1.2807016369744875,20.34000015258789,-1.1000023841880648,19.899999618530273,1.4583265450470824,20.07999992370605,0.018581865358912486
187,2009-01-20,20.36000061035156,20.739999771118164,20.049999237060547,20.479999542236328,312400.0,-0.004400985292430715,1.1562537252938512,6.0003814973784495,45.38216671743817,40.97314345885576,-0.11945885535953948,0.5364264212746725,-0.1276914913362326,-0.1829076881305447,9.993393972581151,0.6900005340576172,-0.4722142991597451,-0.3684994697570829,-1.8779960049099493,1.1409970653957835,-1.123247737333518,0.38624879781935206,0.5889105259927057,58.13957958455237,21.468500063463495,0.7547482675764333,1,-0.10500049591064098,0.6199998855590856,-0.7000002861022914,-1.2250013351440394,-1.860000610351559,1,0.010314296570594905,-1.7599916076980298,20.450000762939453,1.2807016369744875,20.34000015258789,-1.1000023841880648,19.899999618530273,0.010314296570594905
188,2009-01-21,20.790000915527344,20.790000915527344,20.0,20.549999237060547,327000.0,0.021119857184933588,5.583294921719781,-2.0000317894267776,59.42029736668429,42.63862178531345,-0.561473715257673,0.08727308924614618,-0.5092276403243439,-0.6339797790374107,9.507716080742867,0.7900009155273438,-0.566496631114088,0.0765007972717271,-1.4238047206689757,1.5768063152124299,-0.6736519616986243,0.8266535562420785,0.10999870300292969,90.59840206580515,47.25261318311249,0.7501527589703519,1,-0.5350008010864258,0.18999958038330078,-1.1300005912780762,-1.6550016403198242,-2.240001678466797,2,-0.0019240458761821122,1.1562537252938512,20.36000061035156,-1.7599916076980298,20.450000762939453,1.2807016369744875,20.34000015258789,-0.0019240458761821122
189,2009-01-22,20.700000762939453,20.799999237060547,20.350000381469727,20.739999771118164,194000.0,-0.004329011477852918,4.625058115276867,-0.1666613685130732,47.99108995998401,43.61482009116572,-0.4077510496302139,0.07395306225447484,-0.3843498445921085,-0.5720158923189516,8.27316602866151,0.4499988555908203,-0.5996402092544741,0.054500579833984375,-1.30556876744523,1.4145699271131988,-0.6255340938056229,0.7345352534735916,-1.0900001525878942,81.30851283806435,36.40855501675689,0.6800346736396075,1,-0.44500064849853516,0.2799997329711914,-1.0400004386901855,-1.720001220703125,-2.8700008392333984,3,0.0,5.583294921719781,20.790000915527344,1.1562537252938512,20.36000061035156,-1.7599916076980298,20.450000762939453,0.0
190,2009-01-23,20.780000686645508,20.8799991607666,20.3700008392334,20.530000686645508,269800.0,0.0038647304713768094,1.2666745786850226,-6.250154975919126,46.06481277075964,43.20142119828704,-0.44170854526543835,-0.12093422452241853,-0.430402448831952,-0.6932839233124852,6.85581622071743,0.5099983215332031,-0.6179923868234809,0.20350046157836843,-0.9586805423305726,1.3656814654873095,-0.3775900403761021,0.784590963532839,-1.1462001037597673,86.66677969478171,41.51893607662974,0.5810905019544698,1,-0.5250005722045898,0.19999980926513672,-0.9475002288818359,-1.8000011444091797,-3.950000762939453,4,-0.027430297561980788,4.625058115276867,20.700000762939453,5.583294921719781,20.790000915527344,1.1562537252938512,20.36000061035156,-0.027430297561980788
191,2009-01-26,20.850000381469727,21.170000076293945,20.68000030517578,20.75,247500.0,0.0033686088792674873,-3.0833353201567206,0.40000152587890625,54.78724429595977,44.65803043976151,-0.5473168076761894,-0.29007821369549447,-0.4765471727040804,-0.802168545917251,5.474177802834918,0.48999977111816406,-0.5492669750604691,0.32700014114379883,-0.6600979743582869,1.3140982566458845,-0.16654891660724402,0.8205491988948417,-1.1663518554687506,72.64960051645129,25.7153369464785,0.4935490577510425,1,-0.46000003814697266,0.13000011444091797,-0.752500057220459,-1.8700008392333984,-3.670000076293949,0,-0.052757811095646034,1.2666745786850226,20.780000686645508,4.625058115276867,20.700000762939453,5.583294921719781,20.790000915527344,-0.052757811095646034
192,2009-01-27,21.270000457763672,21.399999618530273,20.90999984741211,21.06999969482422,431400.0,0.020143888182717617,1.1304380276317316,2.0,59.3301553303342,47.31713316142503,-0.83047248217731,-0.7907894546873173,-0.8395953708179817,-1.244156614774596,4.768985635714711,0.5499992370605469,-0.43215878915852457,0.7725002288818352,-0.09724588856471073,1.6422463463283812,0.33762717015856225,1.2073732876051082,-1.4971708387451166,90.71434312938776,41.959584385345835,0.4348730587232722,1,-0.7050008773803711,-0.28999996185302734,-0.8449997901916504,-2.015000343322754,-4.310001373291019,1,-0.09685008598761469,-3.0833353201567206,20.850000381469727,1.2666745786850226,20.780000686645508,4.625058115276867,20.700000762939453,-0.09685008598761469
193,2009-01-28,21.36000061035156,21.3700008392334,21.170000076293945,21.34000015258789,218700.0,0.0042313187894189586,8.999809269502194,0.10000190734133912,67.63158449505943,51.106454548608944,-0.8044016604228652,-0.893522280135894,-0.9332875204843667,-1.3494577560195502,5.172910618372727,0.20000076293945312,-0.44697977794843524,0.8415003776550272,-0.09123271460254401,1.7742334699125983,0.3751338315262416,1.3078669237838128,-1.4569973913720666,96.19056788167856,41.10236900951227,0.46636654612878514,1,-0.7450008392333949,-0.3800001144409144,-0.8699998855590785,-2.105000495910641,-4.540000915527337,2,-0.13389515583466483,1.1304380276317316,21.270000457763672,-3.0833353201567206,20.850000381469727,1.2666745786850226,20.780000686645508,-0.13389515583466483
194,2009-01-29,21.13999938964844,21.489999771118164,20.850000381469727,21.3700008392334,349600.0,-0.010299682322878811,1.7234056368321733,-11.499809269504059,62.337646252754006,53.720615466231635,-0.4358423575301664,-0.5945282225732278,-0.675122547185989,-1.138208584637006,5.368667029244908,0.6399993896484375,-0.32112646917189736,0.5519991874694874,-0.34612998280788787,1.4501283577468627,0.10293460233080154,1.0010637726081733,-1.1172364587048875,68.74993613782001,9.4939005286584,0.44906458513868697,1,-0.394999504089359,-0.15999889373779652,-0.6499986648559606,-1.884999275207523,-4.479999542236332,3,-0.12251656704664482,8.999809269502194,21.36000061035156,1.1304380276317316,21.270000457763672,-3.0833353201567206,20.850000381469727,-0.12251656704664482
195,2009-01-30,21.18000030517578,21.299999237060547,20.93000030517578,21.299999237060547,298300.0,0.0018921909499640677,5.1667037543313095,0.5217311982220386,56.97330619655752,55.546478153947895,-0.38460381843427527,-0.6439152964348054,-0.6773199135386463,-1.1858597782498634,5.575002359805932,0.3699989318847656,-0.15585946070341805,0.5770000457763658,-0.35118116687209877,1.5051812584248303,0.11290943945213527,1.0410906521005963,-1.010513690214765,61.72843576116212,3.2689340445491126,0.46409060632423177,1,-0.4350004196166992,-0.19999980926513672,-0.6549997329711914,-1.890000343322754,-4.649999618530273,4,-0.15816809882911487,1.7234056368321733,21.13999938964844,8.999809269502194,21.36000061035156,1.1304380276317316,21.270000457763672,-0.15816809882911487
196,2009-02-02,20.76000022888184,21.209999084472656,20.6299991607666,21.15999984741211,318100.0,-0.01983003164505648,1.3200085449544714,3.333359824522334,65.75340497203337,57.80994907112514,0.09386497899235025,-0.26590131523640537,-0.2358677428117737,-0.7718784648074326,5.900342437887135,0.5799999237060547,0.042667898830032414,0.17500000000000426,-0.7244853611149686,1.0744853611149772,-0.2747426805574804,0.6247426805574889,-0.45846229830510765,15.116392540941845,-47.11332931560004,0.44974268055748556,2,-0.015000343322757459,0.22000026702880504,-0.1350002288818395,-1.370000839233402,-4.050001144409187,0,-0.1893063709945566,5.1667037543313095,21.18000030517578,1.7234056368321733,21.13999938964844,8.999809269502194,21.36000061035156,-0.1893063709945566
197,2009-02-03,21.059999465942386,21.11000061035156,20.06999969482422,20.709999084472656,467300.0,0.014450830142245463,3.6221988632270175,-0.8750017881410652,66.44292681677973,58.59024123224685,-0.10772575942848306,-0.549164016142587,-0.4901766476516798,-1.0830789662838285,6.045942336181585,1.0400009155273402,0.1849002318036881,0.44649925231933807,-0.47613488298233975,1.3691333876210159,-0.014817815331500839,0.907816319970177,0.4300003051757777,69.71828999488264,4.12061944459127,0.46131706765083874,2,-0.27999973297119496,-0.1799993515014684,-0.4149990081787145,-1.3749990463256871,-4.449998855590824,1,-0.18423548239121423,1.3200085449544714,20.76000022888184,5.1667037543313095,21.18000030517578,1.7234056368321733,21.13999938964844,-0.18423548239121423
198,2009-02-04,20.709999084472656,21.25,20.489999771118164,21.100000381469727,350600.0,-0.016619201820766483,1.2028975091151843,-1.114288205513855,62.857120366888736,60.2420223885696,0.2567309429142597,-0.19166344949088554,-0.08471577715860334,-0.7462691266805805,5.997279512786589,0.7600002288818359,0.3032896330696957,0.08549890518188619,-0.8361809101091566,1.007178720472929,-0.3753410024636352,0.5463388128274076,0.7516006851196302,45.07037713115976,-24.8651235410873,0.46083990764552124,2,0.07000064849853516,-0.0999984741210973,-0.027498722076416016,-1.024998664855957,-2.549999237060547,2,-0.18107195392449682,3.6221988632270175,21.059999465942386,1.3200085449544714,20.76000022888184,5.1667037543313095,21.18000030517578,-0.18107195392449682
199,2009-02-05,20.899999618530273,21.0,20.56999969482422,20.71999931335449,246400.0,0.009174338119602776,1.2631531395874116,-0.46153770913520054,59.655151775443535,61.7520600557567,0.10961041963635765,-0.32923647921834487,-0.25136624975241517,-0.947850601642056,5.805953395946426,0.43000030517578125,0.39389443444561323,0.23149948120117259,-0.6518976805548498,1.114896642957195,-0.21019909967683859,0.6731980620791838,0.5337681495666509,67.479693707608,-3.8647715881306937,0.4416985808780106,2,-0.11999988555908203,-0.34999942779541016,-0.23749923706054688,-1.2149991989135742,-1.889999389648434,3,-0.1952153109174537,1.2028975091151843,20.709999084472656,3.6221988632270175,21.059999465942386,1.3200085449544714,20.76000022888184,-0.1952153109174537
200,2009-02-06,21.030000686645508,21.25,20.799999237060547,20.799999237060547,234700.0,0.006220146913302971,-2.913025450504615,1.2777836646462681,59.9314923088882,62.3236431683043,0.021010706205629504,-0.4143227310794799,-0.378269387724675,-1.0771381910783262,5.681243109016833,0.4500007629394531,0.35886399243426226,0.31950054168701314,-0.5478360778013318,1.186837161175358,-0.11416776805716111,0.7531688514311874,0.37649171998596387,81.35599521546568,8.842691964176211,0.43366830974417314,2,-0.2500009536743164,-0.48000049591064453,-0.4550004005432129,-1.3450002670288086,-2.780000686645508,4,-0.2077984163837161,1.2631531395874116,20.899999618530273,1.2028975091151843,20.709999084472656,3.6221988632270175,21.059999465942386,-0.2077984163837161
201,2009-02-09,21.479999542236328,21.5,20.8700008392334,21.0,419900.0,0.021397947736472522,1.4230715621905146,2.0869413784238766,67.07314094713752,63.18397490350466,-0.36903251957197014,-0.8471090375293855,-0.824068317233678,-1.5247576540721468,5.675762617475538,0.6299991607666016,0.4196733163338138,0.730999374389647,-0.20210860613367387,1.664107354912968,0.2644453841279848,1.1975533646513092,-1.4099998474121094,98.60136688843481,23.267320378372702,0.4665539902616609,2,-0.6949996948242188,-0.9249992370605469,-0.9049992561340332,-1.7249994277954102,-2.8500003814697266,0,-0.23044687900749672,-2.913025450504615,21.030000686645508,1.2631531395874116,20.899999618530273,1.2028975091151843,20.709999084472656,-0.23044687900749672
202,2009-02-10,21.239999771118164,21.540000915527344,21.149999618530273,21.3799991607666,468000.0,-0.01117317394007622,-1.4375104308227833,-0.291665673254973,57.28153002590662,62.03396885137658,-0.14945239454769776,-0.5236972850752117,-0.5593595639097444,-1.2765646921472147,5.246906781021331,0.3900012969970703,0.48388597242536235,0.4209996223449721,-0.4315605501670774,1.2735597948570216,-0.005280463911052635,0.8472797086009969,-1.1414000701904286,71.42849357769168,-1.893141189744398,0.42628008625602565,2,-0.4349994659423828,-0.6649990081787109,-0.6649994850158691,-1.484999656677246,-2.940000534057617,1,-0.21327687078440272,1.4230715621905146,21.479999542236328,-2.913025450504615,21.030000686645508,1.2631531395874116,20.899999618530273,-0.21327687078440272
203,2009-02-11,21.1299991607666,21.229999542236328,20.899999618530273,21.200000762939453,348500.0,-0.005178936513038024,4.07695467816952,0.5000136239782016,56.91315192479536,61.431247259381166,-0.08438220821710019,-0.3488877063050282,-0.43122157800466354,-1.1643561932825222,4.7473323859750565,0.3400001525878906,0.5005916962723163,0.25849905014037944,-0.52930985799469,1.0463079582754489,-0.13540540392715528,0.6524035042079142,-0.9737434112548833,57.7318310523832,-13.977252531256298,0.3939044540675346,2,-0.3249988555908203,-0.5549983978271484,-0.5549988746643066,-1.3749990463256836,-2.7399997711181605,2,-0.21391380643344293,-1.4375104308227833,21.239999771118164,1.4230715621905146,21.479999542236328,-2.913025450504615,21.030000686645508,-0.21391380643344293
204,2009-02-12,21.049999237060547,21.51000022888184,20.549999237060547,21.149999618530273,301200.0,-0.0037860826731406227,1.341461258801106,1.4285441813574562,54.34080919353565,61.13874759237874,-0.02066446533143207,-0.18795163346178612,-0.2946320149505155,-1.078599374616111,4.416416254073645,0.9600009918212926,0.4576409805140891,0.12099914550781321,-0.522997820097121,0.7649961111127475,-0.2009993372946539,0.44299762831028033,-0.8383936809082044,50.50496487787209,-18.51430902256964,0.3219984828024665,2,-0.24499893188476562,-0.47499847412109375,-0.47499895095825195,-1.294999122619629,-3.0,3,-0.13729213750090385,4.07695467816952,21.1299991607666,-1.4375104308227833,21.239999771118164,1.4230715621905146,21.479999542236328,-0.13729213750090385
205,2009-02-13,20.63999938964844,21.100000381469727,20.420000076293945,20.920000076293945,225400.0,-0.019477428136446706,1.124996647245526,2.7999961853172506,46.95650972055986,59.05020367554836,0.34048664065696244,0.25895240175842815,0.17158379794402379,-0.6597394832181855,4.59122322486043,0.6800003051757812,0.3584019427413878,-0.3040006637573214,-0.9026092145435669,0.29460788702892415,-0.6033049391504441,-0.0046963883641986115,-0.37525801912109813,19.642781116581805,-46.89655846830729,0.2993042753931225,2,0.1650009155273402,-0.06499862670898793,-0.06499910354614613,-0.8849992752075231,-2.5499992370605504,4,-0.0789728298918504,1.341461258801106,21.049999237060547,4.07695467816952,21.1299991607666,-1.4375104308227833,21.239999771118164,-0.0789728298918504
206,2009-02-17,20.82999992370605,21.0,20.190000534057614,20.399999618530273,446800.0,0.009205452503690426,1.1038934659724344,-1.535711609593947,43.16770020773484,56.46406738565448,0.18043438075891416,0.10422372965348714,0.0011910888199260228,-0.8345756978186039,5.198530540894021,0.8099994659423864,0.2989923274480688,-0.13300008773803995,-0.6881328264562292,0.4221326509801493,-0.4105664570971328,0.1445662816210529,0.7100009918212926,47.40734880027793,-15.410014426376954,0.2775663693590939,2,0.035000801086429334,-0.254999160766598,-0.3049998283386195,-1.0749998092651332,-2.4500007629394496,1,-0.12385981436177651,1.124996647245526,20.63999938964844,1.341461258801106,21.049999237060547,4.07695467816952,21.1299991607666,-0.12385981436177651
207,2009-02-18,20.56999969482422,21.09000015258789,20.280000686645508,20.799999237060547,354800.0,-0.012482008153342994,-1.000004709516992,-0.5348822767516589,38.34808010631626,53.74084069003531,0.40635073128398247,0.401340140656238,0.2762478685959593,-0.5649205492828742,5.808628411370557,0.8099994659423828,0.2561449760279473,-0.40350027084350515,-0.916992891393356,0.10999234970634575,-0.6602465811184324,-0.14675396056857792,0.9430012130737317,28.787821865156317,-28.576715399004513,0.2567463102749258,2,0.2950010299682617,0.005001068115234375,-0.007499217987060547,-0.8149995803833008,-2.0599994659423793,2,-0.0943121323694407,1.1038934659724344,20.82999992370605,1.124996647245526,20.63999938964844,1.341461258801106,21.049999237060547,-0.0943121323694407
208,2009-02-19,20.75,20.989999771118164,20.530000686645508,20.56999969482422,308400.0,0.008750622646876982,-2.53847733908476,-0.7826115801170949,44.179117564334454,52.02128133324541,0.25995870093828444,0.22998064058957013,0.10661384654411066,-0.7405080765580578,6.518291502600953,0.45999908447265625,0.21895968601949534,-0.22149991989135742,-0.7383028485421939,0.295303008759479,-0.47990138421677386,0.03690154443405902,0.7365409004211436,42.424211773545686,-12.942471870646962,0.25840146432541783,2,0.11500072479248047,-0.17499923706054688,-0.00749969482421875,-0.8049993515014648,-2.200000762939453,3,-0.11807232592479289,-1.000004709516992,20.56999969482422,1.1038934659724344,20.82999992370605,1.124996647245526,20.63999938964844,-0.11807232592479289
209,2009-02-20,20.700000762939453,21.09000015258789,20.0,20.51000022888184,341800.0,-0.0024096017860504304,1.2474245859379147,1.055556732929239,42.857150966616835,50.12413229521526,0.31134599094748694,0.29511033813903254,0.15146030074686934,-0.6727699228234272,7.554662086013127,1.0900001525878906,0.15211346660128555,-0.2714991569519043,-0.7883020856027407,0.24530377169893214,-0.5299006212773207,-0.013097692626487856,0.7606093301544199,63.63641092598276,8.699590129731646,0.25840146432541783,2,0.06999969482421875,-0.06500053405761719,-0.010000228881835938,-0.6000003814697266,-2.200000762939453,4,-0.11159426512808424,-2.53847733908476,20.75,-1.000004709516992,20.56999969482422,1.1038934659724344,20.82999992370605,-0.11159426512808424
210,2009-02-23,20.209999084472656,20.899999618530273,19.96999931335449,20.770000457763672,310400.0,-0.023671577797430787,1.2682942714390806,-2.947367364352813,41.982495777978016,47.33628283197532,0.7518647459450349,0.780221782034598,0.6382461885059669,-0.18286737802114317,8.55604171070508,0.9300003051757848,0.10729717997978128,-0.7330007553100586,-1.3478386018372746,-0.11816290878284263,-1.0404196785736666,-0.4255818320464506,1.1921866048974614,21.428534935959366,-36.95303555161625,0.30741892326360776,2,0.5450010299682617,0.47500133514404297,0.48000144958496094,-0.10999870300292969,-0.9699993133544922,0,-0.10687778056712716,1.2474245859379147,20.700000762939453,-2.53847733908476,20.75,-1.000004709516992,20.56999969482422,-0.10687778056712716
211,2009-02-24,19.75,20.530000686645508,19.32999992370605,20.21999931335449,421600.0,-0.02276096513166459,1.2018321011417887,0.8392824299561928,31.75489255895367,44.49998978009166,1.0512013180491202,1.2159274491506622,1.091229821540864,0.25200269200653125,9.481211327075785,1.2000007629394567,0.049246220949086705,-1.1379998207092292,-1.9523088490457212,-0.32369079237273723,-1.5451543348774734,-0.730845306540985,1.5662545068091802,23.863637595137284,-31.717251753258743,0.4071545141682453,2,0.6700000762939453,0.6850004196166992,0.9275002479553223,0.35000038146972656,-1.4799995422363281,1,-0.08405062518542328,1.2682942714390806,20.209999084472656,1.2474245859379147,20.700000762939453,-2.53847733908476,20.75,-0.08405062518542328
212,2009-02-25,19.209999084472656,19.82999992370605,19.1299991607666,19.690000534057614,627800.0,-0.027341818507713556,-1.187497951094477,1.0212811720065744,30.15874377463018,41.52727776340664,1.422561842949687,1.6798099718121904,1.6168286246323333,0.7847157059733902,10.220650906441518,0.7000007629394496,-0.039567870979460906,-1.57500066757202,-2.661501847937746,-0.488499487206294,-2.118251257754885,-1.0317500773891553,1.9473550556882735,4.081626695082254,-50.646469693941405,0.5432505901828633,2,1.1100006103515625,1.1250009536743164,1.407501220703125,0.8900012969970703,-1.029998779296875,2,-0.04320666128385919,1.2018321011417887,19.75,1.2682942714390806,20.209999084472656,1.2474245859379147,20.700000762939453,-0.04320666128385919
213,2009-02-26,18.5,19.31999969482422,18.13999938964844,19.059999465942386,590100.0,-0.036959870812619866,1.1851859046926012,1.166662030763867,22.09303511871458,37.944191755093186,1.9224264263797721,2.2815344543269056,2.313227431549386,1.4840226358841413,11.319504255395293,1.1800003051757777,-0.22596238225776943,-2.1419997215270996,-3.599388921156045,-0.6846105218981542,-2.870694321341574,-1.4133051217126251,2.4546186422214973,12.203407364303388,-39.221677691846594,0.7286945998144733,2,1.119999885559082,1.3400001525878906,2.1175003051757812,1.6000003814697266,-0.15999984741210938,3,0.0005405529125319664,-1.187497951094477,19.209999084472656,1.2018321011417887,19.75,1.2682942714390806,20.209999084472656,0.0005405529125319664
214,2009-02-27,18.549999237060547,18.8799991607666,17.969999313354492,18.440000534057614,386300.0,0.0027026614627323475,1.3636404170413252,-0.19642644268923298,20.61609178777796,35.01747865145075,1.6544966418471496,2.1371213791510257,2.2425137970795177,1.4265472053057806,13.057677636417603,0.9099998474121094,-0.36846650088391186,-1.9625004768371568,-3.672038912187528,-0.2529620414867857,-2.817269694512344,-1.1077312591619695,2.066865094852183,19.795217177332628,-26.69361001100943,0.8547692176751863,2,0.9800004959106445,1.205000877380371,2.0675010681152344,1.5500011444091797,-0.3099994659423828,4,0.0,1.1851859046926012,18.5,-1.187497951094477,19.209999084472656,1.2018321011417887,19.75,0.0
215,2009-03-02,17.829999923706055,18.6200008392334,17.65999984741211,18.38999938964844,451600.0,-0.038813980752949284,-1.1333364416064968,-5.090964262800929,9.354122443292368,31.260414455401587,2.1612590756683687,2.7334228777948226,2.923333758873106,2.1413541930064497,14.97107356307564,0.9600009918212891,-0.5357076791570847,-2.5149997711181626,-4.570600636095062,-0.45939890614126355,-3.542800203606614,-1.4871993386297113,2.4163033056085226,5.923345873980781,-32.570181333536965,1.0278004324884498,3,1.5450000762939453,1.7700004577636719,2.7875003814697266,2.270000457763672,0.3400001525878906,0,0.0375771216579277,1.3636404170413252,18.549999237060547,1.1851859046926012,18.5,-1.187497951094477,19.209999084472656,0.0375771216579277
216,2009-03-03,16.829999923706055,18.0,16.360000610351562,17.950000762939453,1261200.0,-0.05608524981934748,1.688525102754557,2.000003405982937,8.000001453217891,27.88840571616844,2.8320049830161587,3.6089328482203626,3.843357183074904,3.12869748165798,17.370347751855167,1.6399993896484375,-0.7315138068562916,-3.3184997558593743,-5.892943126630257,-0.7440563850884914,-4.6057214412448175,-2.031278070473931,3.002494764504128,13.544651480064369,-19.924306961663305,1.2872216853854421,3,1.8950004577636719,2.1200008392333984,3.7875003814697266,3.270000457763672,1.5699996948242188,1,0.1431966641911555,-1.1333364416064968,17.829999923706055,1.3636404170413252,18.549999237060547,1.1851859046926012,18.5,0.1431966641911555
217,2009-03-04,17.180000305175778,17.450000762939453,16.739999771118164,17.020000457763672,423000.0,0.02079622002711523,1.0285720513784666,-0.14285689957305758,14.0255098336158,24.5380048571997,2.1797915156641885,3.112951229059604,3.4506152694042065,2.776729080620452,19.079709435194708,0.7100009918212891,-0.8786980483908557,-2.774499416351322,-5.6292384376986035,0.08023960499595972,-4.2018689270249645,-1.3471299056776793,2.0274454490198544,27.70270096114924,-2.5857500749989057,1.4273695106736413,3,1.5450000762939489,1.7700004577636754,3.5050001144409215,2.920000076293949,1.0599994659423864,2,0.06344587504224397,1.688525102754557,16.829999923706055,-1.1333364416064968,17.829999923706055,1.3636404170413252,18.549999237060547,0.06344587504224397
218,2009-03-05,16.959999084472653,17.190000534057614,16.760000228881836,16.889999389648438,393400.0,-0.012805658719158841,-1.6060781208456905,0.43749850988244704,13.676737330023954,21.295736675356046,2.017841689802424,3.2017632198181047,3.6131540020137365,2.9995305087809427,21.122665296004246,0.4300003051757777,-1.0512658495173568,-2.807000637054447,-5.932563170269262,0.318561896160368,-4.369781903661856,-1.2442193704470377,1.7349065438310483,23.8094769547495,-3.7597187935517304,1.562781266607408,3,1.6700010299682653,1.9900016784668004,3.81250095367432,3.140001296997074,0.7300014495849609,3,0.07193403812268317,1.0285720513784666,17.180000305175778,1.688525102754557,16.829999923706055,-1.1333364416064968,17.829999923706055,0.07193403812268317
219,2009-03-06,16.819999694824222,17.530000686645508,16.549999237060547,17.190000534057614,485600.0,-0.008254681439022193,-1.1538451864691692,-5.2857493188012565,14.365678546315678,18.227201427393563,1.7316889206589146,3.1836545591123055,3.6616085850739566,3.1477716532359317,23.01178679862605,0.9800014495849609,-1.207818825089042,-2.7430000305175746,-6.082468027222493,0.596467966187344,-4.412734028870034,-1.0732660321651153,1.4546230302480936,20.353939729477382,-7.878421430552443,1.66973399835246,3,1.6250009536743129,2.130001068115231,3.977500438690182,3.2800006866455043,0.7800006866455043,4,0.09036863765410152,-1.6060781208456905,16.959999084472653,1.0285720513784666,17.180000305175778,1.688525102754557,16.829999923706055,0.09036863765410152
220,2009-03-09,16.65999984741211,17.25,16.219999313354492,16.629999160766598,555500.0,-0.009512476237520273,-1.4235299397502497,-0.08108275296799355,10.881799850060162,15.907968904183171,1.492071849296071,3.1615741751433326,3.7230931536831164,3.2976026663843356,25.52055314103745,1.0300006866455078,-1.4307324916973663,-2.684499835968019,-6.187662076118503,0.818662404182465,-4.436080956043263,-0.9329187158927752,1.2699908970104694,24.719121591285347,-1.0427994803712615,1.751581120075242,3,1.364999771118164,2.2200002670288086,4.202500343322754,3.440000534057617,1.1399993896484375,0,0.09483793146321573,-1.1538451864691692,16.819999694824222,-1.6060781208456905,16.959999084472653,1.0285720513784666,17.180000305175778,0.09483793146321573
221,2009-03-10,16.530000686645508,17.040000915527347,16.34000015258789,16.879999160766598,459000.0,-0.007803070945813673,1.0895483297938247,-11.666348782502157,11.15384714137889,13.796313722710808,1.2485817410946396,3.0585300632531016,3.7587723560876185,3.4208849555596323,28.398025342632494,0.7000007629394567,-1.6759262384118436,-2.5669990539550795,-6.133764137208644,0.9997660292984847,-4.350381595581862,-0.7836165123282974,1.0579917715634544,23.664202161271252,-1.6441194657241418,1.7833825416267823,3,1.2399988174438477,2.34999942779541,4.3324995040893555,3.5699996948242188,2.0999984741210938,1,0.09921351007404278,-1.4235299397502497,16.65999984741211,-1.1538451864691692,16.819999694824222,-1.6060781208456905,16.959999084472653,0.09921351007404278
222,2009-03-11,16.709999084472653,16.920000076293945,16.510000228881836,16.690000534057614,234300.0,0.010889194818519465,-1.157898699486561,-0.057138964577657256,11.153814552785065,12.580844770940862,0.7561858155935361,2.658033241293907,3.4891142130659105,3.251594320729385,31.36406997164255,0.4099998474121094,-1.9040904407646693,-2.1605006217956593,-5.729604598877788,1.4086033552864698,-3.945052610336724,-0.3759486332545947,0.6043947447654148,37.40452346909926,13.67212943848546,1.7845519885410643,3,0.8400001525878942,2.1700010299682653,4.152501106262211,3.390001296997074,2.080001831054691,2,0.10113708118799436,1.0895483297938247,16.530000686645508,-1.4235299397502497,16.65999984741211,-1.1538451864691692,16.819999694824222,0.10113708118799436
223,2009-03-12,16.610000610351562,16.989999771118164,16.420000076293945,16.770000457763672,348700.0,-0.0059843494673803566,-1.1111064016162986,-8.000572246065808,11.047589291228633,11.517677826879826,0.6256921830729887,2.5318516512494114,3.5235222199100065,3.356718296205109,34.403727074639185,0.5699996948242188,-2.0783554663231314,-2.034499168395996,-5.573481752767012,1.5044834159750184,-3.8039904605815025,-0.2650078762104897,0.4855143157097892,29.77106016441037,10.628294105041569,1.7694912921855075,3,0.8099994659423828,2.2699995040893555,4.219999313354492,3.489999771118164,1.8799991607666016,3,0.09813360029323337,-1.157898699486561,16.709999084472653,1.0895483297938247,16.530000686645508,-1.4235299397502497,16.65999984741211,0.09813360029323337
224,2009-03-13,18.15999984741211,18.350000381469727,16.790000915527347,16.790000915527347,543800.0,0.09331722938616682,-1.2773732586728808,-8.56250149011752,33.75593288786165,14.228990098498635,-1.1012549770153264,0.7949997381386744,1.962954452105393,1.80957310457487,36.08413288518807,1.739999771118164,-2.1819615141826567,-0.33999996185302805,-3.6967401394720376,3.0167402157659833,-2.018370050662533,1.3383701269564767,-1.9400005340576172,91.07979160659566,69.24257177322235,1.6783700888095054,3,-0.875,0.7200002670288086,2.5350003242492676,1.9400005340576172,0.30999946594237926,4,-0.025881019675309758,-1.1111064016162986,16.610000610351562,-1.157898699486561,16.709999084472653,1.0895483297938247,16.530000686645508,-0.025881019675309758
225,2009-03-16,19.01000022888184,19.5,18.190000534057614,18.31999969482422,772800.0,0.04680618880020848,-1.7578969347866547,0.5036504175286908,44.47760956089103,18.282057666017874,-1.9738401346212946,-0.1932872710595035,1.075615894591646,0.9573391333701871,37.09033264947593,1.3400001525878906,-2.165065311339859,0.5915003776550343,-2.622588813324409,3.8055895686344776,-1.0155442178346874,2.198544973144756,-2.747400894165043,84.49367738041357,60.31392348134938,1.6070445954897215,3,-1.1500005722045934,-0.13000011444092152,1.6549997329711879,1.090000152587887,-0.9099998474121129,0,-0.07417147977041605,-1.2773732586728808,18.15999984741211,-1.1111064016162986,16.610000610351562,-1.157898699486561,16.709999084472653,-0.07417147977041605
226,2009-03-17,18.25,19.09000015258789,18.010000228881836,19.09000015258789,373600.0,-0.03997897000165063,1.571427922670651,-1.217390583233583,43.06358477096637,21.5085104368346,-1.1077186057745259,0.38316022477098244,1.7809396908897952,1.7117814279557244,37.88015088729113,1.0799999237060547,-2.1703223236425053,-0.03949985504150533,-3.0464914947456947,2.967491784662686,-1.5429956748936,1.4639959648105894,-1.8579046386718758,59.41558341027752,31.343014695859402,1.5034958198520953,3,-0.3900003433227539,0.630000114440918,2.4149999618530273,1.8500003814697266,-0.18000030517578125,1,-0.024657576051476893,-1.7578969347866547,19.01000022888184,-1.2773732586728808,18.15999984741211,-1.1111064016162986,16.610000610351562,-0.024657576051476893
227,2009-03-18,18.6299991607666,18.8799991607666,17.520000457763672,18.1200008392334,603800.0,0.020821871822827465,1.6930712140955186,-0.6071407486796154,50.98633740996887,25.654021556828482,-1.408526834217735,-0.1577171861966562,1.3698623361180609,1.3398739507993191,39.084360560894936,1.3599987030029297,-2.041429634877108,0.4374993324279792,-2.3788654047272715,3.2538640695832317,-0.9706830361496479,1.8456817010056064,-2.113587613891603,71.75321880571485,39.951826544238465,1.4081823685776262,3,-0.7699995040893555,0.2500009536743164,2.0400009155273438,1.470001220703125,-0.6299991607666016,2,0.0,1.571427922670651,18.25,-1.7578969347866547,19.01000022888184,-1.2773732586728808,18.15999984741211,0.0
228,2009-03-19,18.299999237060547,19.030000686645508,17.8700008392334,18.90999984741211,462800.0,-0.017713362242173902,1.729404056134241,-1.1960835645845331,48.18049361218216,29.411223230813647,-0.9705189862984547,-0.021793618875612708,1.6643086728370946,1.6796415347833147,40.28371894903895,1.1599998474121094,-1.7887442529840456,0.22999944686889506,-2.318362168724544,2.7783610624623343,-1.0441813609278228,1.504180254665613,-1.6642441520605473,55.71951408341656,21.47412442674385,1.2741808077967196,3,-0.4399995803833008,0.5650005340576172,2.3900012969970703,1.8000011444091797,0.1100006103515625,3,0.026776049119961787,1.6930712140955186,18.6299991607666,1.571427922670651,18.25,-1.7578969347866547,19.01000022888184,0.026776049119961787
229,2009-03-20,18.38999938964844,18.799999237060547,18.11000061035156,18.489999771118164,358500.0,0.004918041330058021,-1.0909114553982353,0.16393488756034139,54.4871781156056,34.2562652603187,-0.9101012051890862,-0.3095999308379085,1.5542195057340074,1.6118472385863747,40.76147544036387,0.6899986267089879,-1.5748051906763898,0.43549966812134144,-1.8013160760236318,2.6723154122663146,-0.6829082039511469,1.5539075401938298,-1.63967450804844,43.93935015268443,5.858956290955852,1.118407872072487,3,-0.46999931335449574,0.475000381469723,2.300001144409176,1.7100009918212855,-0.17000007629395242,4,0.005437758824832439,1.729404056134241,18.299999237060547,1.6930712140955186,18.6299991607666,1.571427922670651,18.25,0.005437758824832439
230,2009-03-23,18.049999237060547,18.649999618530273,17.93000030517578,18.649999618530273,406700.0,-0.01848831777445714,1.3999961853051597,5.999980926586645,60.931901111766265,39.7871601459173,-0.39358399976089586,-0.14726922599811587,1.8642851713206525,1.985873684009448,41.296763231335866,0.7199993133544922,-1.3306670898815938,0.20349950790405202,-1.767578210243208,2.174577226051312,-0.7820393511695762,1.1890383669776803,-1.1896873507245473,33.75789059348926,-7.119344736691424,0.9855388590736296,3,-0.08999919891357422,0.6100006103515625,2.6400012969970703,2.0500011444091797,0.37000083923339844,0,0.02326870327127728,-1.0909114553982353,18.38999938964844,1.729404056134241,18.299999237060547,1.6930712140955186,18.6299991607666,0.02326870327127728
231,2009-03-24,18.09000015258789,18.84000015258789,17.950000762939453,18.059999465942386,416000.0,0.0022161172974020094,-6.120049438853751,-0.0500011126193225,58.63378014300421,45.06271187816387,-0.21124220135745375,-0.33519528326981174,1.777433726409651,1.9455090421055061,40.95811395493829,0.8899993896484375,-1.0763946281336025,0.32650041580200195,-1.4358335159086266,2.0888343475126305,-0.5546665500533123,1.2076673816573162,-1.1241007417053304,37.74831843875327,-4.597313573237628,0.8811669658553136,3,-0.13000011444091797,0.5649995803833008,2.6000003814697266,2.010000228881836,-0.09000015258789062,1,0.0005528042453004645,1.3999961853051597,18.049999237060547,-1.0909114553982353,18.38999938964844,1.729404056134241,18.299999237060547,0.0005528042453004645
232,2009-03-25,18.3799991607666,18.520000457763672,18.030000686645508,18.09000015258789,215800.0,0.01603090136719687,-1.3902547951450754,9.666412359337402,63.295894731390405,50.868079149292946,-0.2675783297019727,-0.727882983117695,1.471035003156647,1.6678462861592322,40.37952384548143,0.48999977111816406,-0.7627113784563058,0.6579994201660142,-0.996717308386593,2.3127161487186214,-0.1693589441102894,1.4853577844423178,-1.3127357263193424,43.96537832922815,-0.6950055889211981,0.8273583642763045,3,-0.2349987030029297,0.27500057220458984,2.3400015830993652,1.720001220703125,-0.7899990081787109,2,-0.01686613058199149,-6.120049438853751,18.09000015258789,1.3999961853051597,18.049999237060547,-1.0909114553982353,18.38999938964844,-0.01686613058199149
233,2009-03-26,18.51000022888184,18.520000457763672,18.25,18.5,275500.0,0.007072963767742468,16.999618539004388,0.034483665805080554,65.85367511996083,54.434494952859524,-0.11144052547319916,-0.9034150027024204,1.3180696234529812,1.5317423944240218,38.854373756228256,0.2700004577636719,-0.4213937925692157,0.7875004768371632,-0.868211852708697,2.4432128063830234,-0.04035568793576516,1.6153566416100915,-1.3454273318124699,63.73626603954749,15.34028401434471,0.8278561647729296,3,-3.552713678800501e-15,0.14499950408935192,2.2100005149841273,1.9350004196166957,-0.899999618530277,3,-0.02755268625475582,-1.3902547951450754,18.3799991607666,-6.120049438853751,18.09000015258789,1.3999961853051597,18.049999237060547,-0.02755268625475582
234,2009-03-27,18.549999237060547,18.65999984741211,18.299999237060547,18.51000022888184,245900.0,0.0021609404475477767,1.7692330264460991,3.999809269500417,68.13820638775661,57.063450155844585,-0.10091234780576386,-0.9943972763076587,1.2609004569335696,1.4792646692960538,37.03508496785425,0.3600006103515625,-0.06805667717272712,0.8274994850158706,-0.8282128445299897,2.483211814561731,-0.0003566797570577762,1.655355649788799,-1.2920092558739533,68.13176218083345,16.049270684048253,0.8278561647729296,3,-0.24499893188476562,0.10500049591064453,2.17000150680542,2.4250011444091797,-0.8899993896484375,4,-0.007547137218676392,16.999618539004388,18.51000022888184,-1.3902547951450754,18.3799991607666,-6.120049438853751,18.09000015258789,-0.007547137218676392
235,2009-03-30,18.5,18.649999618530273,17.979999542236328,18.440000534057614,488600.0,-0.002695376771803537,2.72223605643653,1.5000238424493184,69.20079045358128,59.96758412057958,-0.14624360740244313,-0.9398144493555982,1.2786098261801122,1.5158887649133845,35.04025795721147,0.6700000762939453,0.3208699946731741,0.7440002441406257,-0.9475935919578369,2.4355940802390883,-0.10179667390860558,1.589797162189857,-1.1523296180608718,61.79770946559913,5.867664136873344,0.8457969180492305,3,-0.22499942779541016,0.05999946594238281,2.202500343322754,2.4800004959106445,-0.3400001525878906,0,-0.01513517225110872,1.7692330264460991,18.549999237060547,16.999618539004388,18.51000022888184,-1.3902547951450754,18.3799991607666,-0.01513517225110872
236,2009-03-31,19.239999771118164,19.43000030517578,18.18000030517578,18.6200008392334,614400.0,0.039999987628008826,1.5,10.333407508662006,72.2320047921743,62.32821382971352,-0.8169552421099908,-1.5705274133097262,0.5107071111183643,0.7692358692023902,31.915406866798886,1.25,0.5047334524176925,1.3635000228881822,-0.3924793258672352,3.1194793716435996,0.4855103485104735,2.241489697265891,-1.8062362044565994,86.89652178717158,27.440730868201882,0.8779896743777079,3,-0.5899991989135742,-0.8649997711181641,1.4800004959106445,1.7400007247924805,-0.8999996185302734,1,-0.042619527265023605,2.72223605643653,18.5,1.7692330264460991,18.549999237060547,16.999618539004388,18.51000022888184,-0.042619527265023605
237,2009-04-01,18.270000457763672,19.09000015258789,18.020000457763672,18.989999771118164,403700.0,-0.05041576532711778,1.3260861001979911,-1.161291215721502,62.652442570176476,63.93620815837955,0.10796128682040163,-0.542495059276014,1.4438581233193233,1.7375720063047737,28.54159063627948,1.2199993133544922,0.5243078201032922,0.3390007019042969,-1.393461969710586,2.0714633735191796,-0.5272306339031445,1.2052320377117383,-0.7535874337685691,20.000052616486325,-41.42566942911189,0.866231335807442,4,0.4099998474121094,-0.24500083923339844,2.1574997901916504,2.5699996948242188,0.279998779296875,2,-0.014778349808356905,1.5,19.239999771118164,2.72223605643653,18.5,1.7692330264460991,18.549999237060547,-0.014778349808356905
238,2009-04-02,18.18000030517578,19.0,18.100000381469727,18.239999771118164,367000.0,-0.004926116602785635,-7.1818402503836385,0.0833326710588709,50.19608297791813,63.45941980974761,0.20020300107978173,-0.3756699340736134,1.4813421170601266,1.834150670865391,24.985449184386404,0.8999996185302734,0.6125249884021677,0.1880004882812507,-1.4854149687602458,1.8614159453227472,-0.6487072402394958,1.0247082168019972,-0.584243802140481,13.793148807315797,-42.0688320160005,0.8367077285207482,4,0.5,-0.32000064849853516,2.1474995613098145,2.559999465942383,0.3099994659423828,3,-0.03245325317293424,1.3260861001979911,18.270000457763672,1.5,19.239999771118164,2.72223605643653,18.5,-0.03245325317293424
239,2009-04-03,18.34000015258789,18.459999084472656,18.100000381469727,18.280000686645508,131900.0,0.008800871547101075,1.4000127157707347,-1.0,42.40362370459176,61.40072232006155,0.036168395566026135,-0.4384352560467555,1.2725039713937,1.6750203094044949,21.99421983114076,0.3599987030029297,0.6097829836781585,0.2720003128051758,-1.3130294238768805,1.857030049487232,-0.5205145555358506,1.0645151811462021,-0.6680739096740034,24.82761523668211,-26.280260297660842,0.792514868341028,4,0.35000038146972656,-0.48000049591064453,1.3899998664855957,1.9049997329711914,-0.23999977111816406,4,-0.039803682451623135,-7.1818402503836385,18.18000030517578,1.3260861001979911,18.270000457763672,1.5,19.239999771118164,-0.039803682451623135
240,2009-04-06,18.239999771118164,18.709999084472656,17.760000228881836,18.299999237060547,387700.0,-0.005452583458981919,1.1590903672299853,-1.0,49.86666354709043,60.42659825384891,0.18545750844220876,-0.22556067607174413,1.3189180702980607,1.7740401359991296,18.796408260651447,0.9499988555908203,0.6528889127028599,0.09299993515014648,-1.3474544174548306,1.5334542877551236,-0.6272272411523439,0.8132271114526368,-0.4949505779208323,28.742486245961164,-20.434039275179227,0.7202271763024888,4,0.35500049591064453,-0.38000011444091797,1.4025001525878906,1.9200000762939453,-0.3299999237060547,0,-0.03179824183026836,1.4000127157707347,18.34000015258789,-7.1818402503836385,18.18000030517578,1.3260861001979911,18.270000457763672,-0.03179824183026836
241,2009-04-07,18.170000076293945,18.65999984741211,17.670000076293945,18.13999938964844,367100.0,-0.0038377026152740523,-1.041238086436382,-0.500015894713359,43.313964126306466,58.20638374217291,0.2994935288372531,-0.027823196694619412,1.3311566022844055,1.8368940930653395,15.47229385103812,0.9899997711181641,0.63782368603459,-0.05899972915649343,-1.28221201322026,1.164212554907273,-0.6706058711883749,0.552606412875388,1.3299999237060547,35.211265713798326,-10.650539613490707,0.6116061420318826,4,0.38000011444091797,-0.3100004196166992,1.317500114440918,1.8350000381469727,-0.5,1,-0.0005503703269039706,1.1590903672299853,18.239999771118164,1.4000127157707347,18.34000015258789,-7.1818402503836385,18.18000030517578,-0.0005503703269039706
242,2009-04-08,18.399999618530273,18.61000061035156,18.020000457763672,18.1299991607666,348300.0,0.012658202601573132,-1.4081743869209664,8.99980926950326,51.49701248514523,56.61119900497118,0.08116474696169007,-0.1314604635387333,1.0313376726132581,1.6147454618945645,11.968540168211964,0.5900001525878871,0.6130472692005995,0.08649978637695455,-0.9067672357525751,1.0797668085064842,-0.4101337246878103,0.5831332974417194,1.0634003829956065,54.887186775332964,9.847976559371858,0.49663351106476483,4,0.15000057220458984,-0.5399999618530273,0.4375009536743164,0.9550008773803711,-1.2799987792968714,2,-0.0032608406079508434,-1.041238086436382,18.170000076293945,1.1590903672299853,18.239999771118164,1.4000127157707347,18.34000015258789,-0.0032608406079508434
243,2009-04-09,18.239999771118164,18.84000015258789,17.93000030517578,18.76000022888184,295000.0,-0.008695644061371466,1.6764689382804698,-1.9259243560943349,47.8005907750272,54.35146393689014,0.2222044964410692,0.16539601226018874,1.115317978045283,1.75060961132899,8.067644984265963,0.9099998474121094,0.6020363169610761,-0.15500001907348704,-0.7456107358254371,0.43561069767846305,-0.4503053774494603,0.14030533930248623,1.1875322319030772,48.71791945772615,3.393367762799734,0.29530535837597477,4,0.3100004196166992,-0.38000011444091797,0.5975008010864258,1.1150007247924805,-1.039999008178711,3,0.01699558496887965,-1.4081743869209664,18.399999618530273,-1.041238086436382,18.170000076293945,1.1590903672299853,18.239999771118164,0.01699558496887965
244,2009-04-13,17.690000534057614,18.21999931335449,17.5,18.040000915527344,431700.0,-0.03015346732248525,1.0281751436561704,0.6730770641528834,45.02763813667688,51.66555812390076,0.712288726578933,0.7150391206042315,1.5884316576560984,2.2950645531435114,6.949657791406512,0.7399997711181641,0.5229858673285719,-0.6814992904663129,-1.344451832919777,-0.018546748012848724,-1.0129755616930467,-0.350023019239579,1.7023808304290817,14.179142718056632,-31.261489746429312,0.3314762712267327,4,0.774999618530277,0.16999912261963246,1.099999904632572,1.664999961853031,-0.4099998474121058,0,0.045223245500776166,1.6764689382804698,18.239999771118164,-1.4081743869209664,18.399999618530273,-1.041238086436382,18.170000076293945,0.045223245500776166
245,2009-04-14,17.600000381469727,18.26000022888184,17.430000305175778,17.700000762939453,322200.0,-0.005087628596427418,-2.772722346729523,0.28571506422308035,43.32424699930098,48.45358503580373,0.7389016670011515,0.7314935067099242,1.5976256831595528,2.3781424319541244,7.430893770592586,0.8299999237060618,0.40947687805009636,-0.700999450683593,-1.377799583681572,-0.02419931768561412,-1.0393995171825807,-0.36259938418460536,1.7166857284375006,12.056744304331932,-32.937665466855094,0.3384000664989886,4,0.6599998474121094,0.25999927520751953,1.0975003242492676,1.755000114440918,-0.3400001525878906,1,0.02840909029334049,1.0281751436561704,17.690000534057614,1.6764689382804698,18.239999771118164,-1.4081743869209664,18.399999618530273,0.02840909029334049
246,2009-04-15,17.799999237060547,18.0,17.600000381469727,17.709999084472656,252600.0,0.011363571094088698,-1.5806630242173656,-0.8999980926586432,41.89943360208509,46.14769515046024,0.34995964088822973,0.5228604845415816,1.3310185866885647,2.1662464763146687,7.731640638328023,0.39999961853027344,0.2778435002836446,-0.47850055694580007,-1.191397253410706,0.23439613951910587,-0.8349489051782548,-0.12205220871334532,1.4034857245627919,26.241061838684466,-18.10345502576949,0.35644834823245325,4,0.41500091552734375,0.12000083923339844,0.6525006294250488,1.4850006103515625,-0.6700000762939489,2,0.006179809835190175,-2.772722346729523,17.600000381469727,1.0281751436561704,17.690000534057614,1.6764689382804698,18.239999771118164,0.006179809835190175
247,2009-04-16,18.6299991607666,18.82999992370605,17.430000305175778,17.84000015258789,428000.0,0.04662921119557972,1.3529394793742116,8.777751875556309,51.40185833017665,46.28167018960007,-0.47338578865993597,-0.3237376361058715,0.4330104243625499,1.3391144006659204,7.318933299203644,1.3999996185302734,0.15835189741999045,0.3514993667602546,-0.3613973297046513,1.0643960632251606,-0.004948981472200131,0.7079477149927094,0.46707672146988344,85.10631102501742,41.42956450707569,0.35644834823245325,4,-0.4949989318847656,-0.6699991226196289,-0.30499935150146484,0.6550006866455078,-1.5599994659423793,3,-0.051529743838869435,-1.5806630242173656,17.799999237060547,-2.772722346729523,17.600000381469727,1.0281751436561704,17.690000534057614,-0.051529743838869435
248,2009-04-17,18.790000915527344,18.790000915527344,18.459999084472656,18.549999237060547,286000.0,0.008588393020311669,1.749996026384805,0.3037999744076951,52.727293219458765,47.428744580140844,-0.6009562976686595,-0.46920379604943463,0.21674076747770954,1.189326864718744,7.084279911476546,0.3300018310546875,-0.05716625380161133,0.48700103759765767,-0.26178312260590175,1.235785197801217,0.11260895749587974,0.8613931176994356,0.20705043208549867,97.14292720874464,54.22315797254349,0.374392080101779,4,-0.6550006866455078,-0.8300008773803711,-0.5750012397766113,0.4949989318847656,-1.3000011444091797,4,-0.08887706199704959,1.3529394793742116,18.6299991607666,-1.5806630242173656,17.799999237060547,-2.772722346729523,17.600000381469727,-0.08887706199704959
249,2009-04-20,18.489999771118164,18.790000915527344,18.11000061035156,18.5,295200.0,-0.015965999456725388,1.305077732267389,-0.041667328935865854,49.89247064836322,47.43161203583783,-0.31004460261063116,-0.17004504493491623,0.4497026257778636,1.4803375630031965,6.730508673030602,0.6800003051757848,-0.16253042846864219,0.18199987411498952,-0.5705563597571732,0.9345561079871523,-0.19427824282109185,0.5582779910510709,0.4130285139484542,75.71426819781416,33.72908148762142,0.3762781169360806,4,-0.3549995422363281,-0.3449993133544922,-0.3399996757507324,0.6949996948242188,-1.539999008178711,0,-0.06976738908313673,1.749996026384805,18.790000915527344,1.3529394793742116,18.6299991607666,-1.5806630242173656,17.799999237060547,-0.06976738908313673
250,2009-04-21,18.46999931335449,18.700000762939453,18.32999992370605,18.6200008392334,211000.0,-0.0010816905360332418,1.3870916138559264,14.99980926950255,40.20355727772349,47.086011274884164,-0.2838361097108866,-0.12328689112773716,0.3968582213348171,1.4801226590253869,6.148122638484886,0.370000839233402,-0.1617739844666808,0.14099941253661896,-0.6046516518398342,0.8866504769130721,-0.2318261196516076,0.5138249447248455,0.3446472929186797,74.2856636825735,36.4124839280507,0.37282553218822734,4,-0.3349990844726527,-0.00499916076659801,-0.38749933242797496,0.4450006484985387,-1.2399997711181605,1,-0.06442873150777906,1.305077732267389,18.489999771118164,1.749996026384805,18.790000915527344,1.3529394793742116,18.6299991607666,-0.06442873150777906
251,2009-04-22,18.100000381469727,18.61000061035156,18.010000228881836,18.61000061035156,371000.0,-0.020032428025984816,1.3529416164585601,3.3999669396265677,47.447446243410916,46.63605947024702,0.0840253097425041,0.2608748346607186,0.6737039402396121,1.8254737571510233,5.996967835147727,0.600000381469723,-0.138949875094454,-0.22949953079223562,-0.9744889085414563,0.5154898469569851,-0.601994219666846,0.14299515808237473,0.6900005340576172,47.85716134675224,7.404115803176346,0.3724946888746106,4,0.034999847412109375,0.3299999237060547,0.26999950408935547,0.7799997329711914,-0.8199996948242188,2,-0.046408847231177885,1.3870916138559264,18.46999931335449,1.305077732267389,18.489999771118164,1.749996026384805,18.790000915527344,-0.046408847231177885
252,2009-04-23,18.06999969482422,18.21999931335449,17.889999389648438,18.21999931335449,216600.0,-0.0016574964648189416,3.400010172552073,0.29411676708291234,48.318033716319555,46.69355313039061,0.06961334765156124,0.2808602008473855,0.616019279533667,1.8418982639480426,5.903672233275406,0.32999992370605113,-0.150872922676335,-0.2440002441406257,-0.9974175503091409,0.5094170620278895,-0.6207088972248833,0.1327084089436319,0.6384011840820314,20.0,-22.841142831735866,0.3767086530842576,4,0.060000419616695666,0.3600006103515625,0.3000001907348633,0.8100004196166992,-1.2700004577636719,3,-0.052019952956992244,1.3529416164585601,18.100000381469727,1.3870916138559264,18.46999931335449,1.305077732267389,18.489999771118164,-0.052019952956992244
253,2009-04-24,18.0,18.18000030517578,17.610000610351562,18.059999465942386,449800.0,-0.003873807194599399,2.7999834697082404,0.39999745686205523,44.654086164166316,46.652047355667214,0.11397453839310145,0.32748314883993856,0.5992585335218834,1.8949028144112212,5.954409651261065,0.5699996948242188,-0.131755050030943,-0.2884999275207534,-1.0484796520719009,0.4714797970303941,-0.6684897897963289,0.09148993475482214,0.6316968444824234,33.05078718520674,-11.570390040017202,0.37998986227557413,4,0.13000011444091442,0.43000030517578125,0.36999988555908203,0.880000114440918,-0.9400005340576136,4,-0.05166668362087656,3.400010172552073,18.06999969482422,1.3529416164585601,18.100000381469727,1.3870916138559264,18.46999931335449,-0.05166668362087656
254,2009-04-27,18.40999984741211,18.540000915527344,17.81999969482422,18.010000228881836,291300.0,0.022777769300672768,1.1818160800621909,-6.666719649044333,52.43553133872382,47.66441228226975,-0.20467683120299185,-0.09859804804422723,0.10805269820691166,1.4894396794777336,5.993722541121318,0.720001220703125,-0.1554430913551812,0.12849988937377788,-0.6238793491826016,0.8808791279301573,-0.24768972990441185,0.5046895086519676,0.14959520471191468,73.39441514399606,25.65906855248418,0.37618961927818945,4,-0.27999973297119496,0.020000457763671875,-0.0475001335144043,0.4700002670288086,-1.1800003051757812,0,-0.04997284540571412,2.7999834697082404,18.0,3.400010172552073,18.06999969482422,1.3529416164585601,18.100000381469727,-0.04997284540571412
255,2009-04-28,18.21999931335449,18.549999237060547,18.1299991607666,18.479999542236328,271500.0,-0.010320507095730846,1.1000023841880648,-0.6500011920940413,50.6925100915104,48.64142078109479,0.09221692982565699,0.07309774250176915,0.22618267273077564,1.684514860741789,5.582557785781112,0.4200000762939453,-0.15753536422803194,-0.04750061035156605,-0.7931510159684407,0.6981497952653086,-0.42032581316000517,0.32532459245687306,-0.7899990081787109,60.999870300292834,11.197810079071225,0.37282520280843795,4,-0.08999919891357422,0.21000099182129262,0.17250061035156605,0.6600008010864293,-0.7299995422363246,1,-0.06970354545975099,1.1818160800621909,18.40999984741211,2.7999834697082404,18.0,3.400010172552073,18.06999969482422,-0.06970354545975099
256,2009-04-29,18.420000076293945,18.57999992370605,18.0,18.149999618530273,219500.0,0.010976990695760636,-1.0350885411786628,-1.038462384917273,50.27933585941463,48.516696062121234,-0.011832182913117606,-0.20183326398995405,-0.050971660875458014,1.4710039977479212,5.916663679783239,0.5799999237060511,-0.09768880364587318,0.19350013732910298,-0.40207201102133894,0.7890722856795449,-0.10428593684611798,0.49128621150432394,-0.9675997924804705,83.50515869348523,32.92752120360824,0.2977860741752207,4,-0.2199993133544922,0.010000228881835938,-0.1100001335144043,0.46000003814697266,-0.9899997711181676,2,-0.0646037203652956,1.1000023841880648,18.21999931335449,1.1818160800621909,18.40999984741211,2.7999834697082404,18.0,-0.0646037203652956
257,2009-04-30,18.0,18.850000381469727,17.940000534057614,18.59000015258789,442100.0,-0.02280130697906313,-1.5633831572839163,-2.185182045521977,46.87500465661038,47.8664417773603,0.34576548647100935,0.20754273916026023,0.2937855345428808,1.8739564859781765,6.315383380091822,0.9099998474121129,-0.026564393677411147,-0.21299991607666158,-0.8166064955700847,0.39060666341676153,-0.5148032058233731,0.08880337367004998,-0.5024957305908231,31.45156948672316,-18.56151408953089,0.3018032897467107,4,0.23000049591064453,0.43000030517578125,0.30749988555908203,0.880000114440918,-0.23999977111816406,3,-0.039999961853027344,-1.0350885411786628,18.420000076293945,1.1000023841880648,18.21999931335449,1.1818160800621909,18.40999984741211,-0.039999961853027344
258,2009-05-01,17.59000015258789,18.13999938964844,17.549999237060547,18.0,473000.0,-0.022777769300672768,-1.4081556391153192,0.6949148158924127,48.64864446892498,47.72823886853383,0.6343533438656834,0.6019365128025527,0.6164240861878056,2.260838783979196,6.961532491606535,0.5900001525878942,0.030784913489412702,-0.5934997558593764,-1.2584499337036057,0.07145042198485285,-0.9259748447814928,-0.26102466693726,1.260000228881836,3.076990793382973,-49.342720395560605,0.332475088922115,5,0.6099996566772461,0.8400001525878906,0.809999942779541,1.2899999618530273,0.4099998474121094,4,-0.04491193340956945,-1.5633831572839163,18.0,-1.0350885411786628,18.420000076293945,1.1000023841880648,18.21999931335449,-0.04491193340956945
259,2009-05-04,17.610000610351562,17.81999969482422,17.010000228881836,17.579999923706055,678600.0,0.001137035678804743,2.6000067817012744,-0.0731724336847198,50.13774408656729,48.83203740284981,0.5323835028205472,0.552783715513975,0.5091054105124044,2.21009783562738,7.913485982685539,0.8099994659423828,-0.017705175431458997,-0.5369993209838881,-1.2445552569893295,0.17055661502155317,-0.8907772889866088,-0.18322135298116748,1.239999771118164,32.60871368004229,-23.88736061006182,0.35377796800272143,5,0.31999969482421875,0.6099996566772461,0.9724993705749512,1.2699995040893555,0.6999988555908239,0,-0.031232318304740603,-1.4081556391153192,17.59000015258789,-1.5633831572839163,18.0,-1.0350885411786628,18.420000076293945,-0.031232318304740603
260,2009-05-05,17.65999984741211,17.670000076293945,17.059999465942386,17.610000610351562,569900.0,0.0028392524320048906,16.428664850136137,1.6666030898340645,47.98851645689506,48.892156315459154,0.3971693401662115,0.48180690258221404,0.3863652739934764,2.1331688796099115,8.427456370088498,0.610000610351559,-0.09146292281781854,-0.4580000877380357,-1.1963792911580917,0.28037911568202034,-0.8271896894480619,-0.08881048602800945,1.1164005279541023,35.32606329494449,-23.964463557246958,0.3691896017100272,5,0.2700004577636719,0.5600004196166992,0.820000171661377,1.2200002670288086,0.9600009918212891,1,-0.024348828363030428,2.6000067817012744,17.610000610351562,-1.4081556391153192,17.59000015258789,-1.5633831572839163,18.0,-0.024348828363030428
261,2009-05-06,18.15999984741211,18.299999237060547,18.0,18.010000228881836,421100.0,0.028312571026056332,-2.529401204995007,3.0000381475547417,42.53970156989761,48.25011941030116,-0.1044038820482811,-0.020006443667664797,-0.1672359273598687,1.60967158568943,8.418794080227656,0.6399993896484375,-0.12116830810387924,0.042499923706053266,-0.6957445452774529,0.7807443926895594,-0.3266223107857016,0.4116221581978081,0.5457445220947257,62.499974084939204,6.2074959647347825,0.3691222344917534,5,-0.22999954223632812,0.06000041961669922,0.25750017166137695,0.7200002670288086,0.5200004577636719,2,-0.0368942776389628,16.428664850136137,17.65999984741211,2.6000067817012744,17.610000610351562,-1.4081556391153192,17.59000015258789,-0.0368942776389628
262,2009-05-07,18.34000015258789,18.46999931335449,18.21999931335449,18.46999931335449,564900.0,0.009911911161245568,2.8461786757048335,-0.8666632758160057,42.902200609629176,48.055465459797034,-0.2705255659758734,-0.21579621569218688,-0.38244244836542407,1.4065031049924102,8.308774149215846,0.30999946594237926,-0.10044517240734052,0.2255002021789565,-0.5083854239894094,0.9593858283473224,-0.14144261090522647,0.5924430152631395,0.2979144512939449,91.09594230919991,38.319619932913,0.36694281308418314,5,-0.4099998474121094,-0.28999996185302734,0.1725001335144043,0.5399999618530273,0.1399993896484375,3,-0.04961831187791488,-2.529401204995007,18.15999984741211,16.428664850136137,17.65999984741211,2.6000067817012744,17.610000610351562,-0.04961831187791488
263,2009-05-08,18.549999237060547,18.75,18.25,18.5,417900.0,0.011450331664420554,1.2222184546263721,-0.3846119987675619,50.9740173283866,47.893075014204015,-0.44064077518603284,-0.4230712122057305,-0.6030445223974539,1.1789522592842019,8.620540421015518,0.5,-0.08385946653177712,0.4199993133544915,-0.33775331586046065,1.1777519425694436,0.04112299874701719,0.7988756279619658,-1.539999008178711,88.50570176736701,37.03507366178685,0.37887631460747556,5,-0.6199989318847656,-0.5449991226196289,-0.19749927520751953,0.3300008773803711,-0.21999931335449574,4,-0.04258754936228748,2.8461786757048335,18.34000015258789,-2.529401204995007,18.15999984741211,16.428664850136137,17.65999984741211,-0.04258754936228748
264,2009-05-11,18.489999771118164,18.75,18.40999984741211,18.479999542236328,374200.0,-0.0032344726905708665,-3.5333468967358823,0.20000762951094836,50.32052026619755,47.851742811391475,-0.4113586884910987,-0.3162806852598905,-0.5561757271859449,1.2172004441799729,8.2765468556351,0.3400001525878906,-0.06850938792163674,0.3199998855590813,-0.42429751707130947,1.0642972881894721,-0.05214881575611585,0.6921485868742785,-1.4451995468139636,84.61537593378226,34.54230548707899,0.3721487013151957,5,-0.5599994659423828,-0.5599994659423828,-0.2199997901916504,0.3900003433227539,-0.12999916076660512,0,-0.026500799198686642,1.2222184546263721,18.549999237060547,2.8461786757048335,18.34000015258789,-2.529401204995007,18.15999984741211,-0.026500799198686642
265,2009-05-12,18.100000381469727,18.770000457763672,18.059999465942386,18.5,427000.0,-0.021092449674208535,-1.9583285318625892,-39.99904634751097,50.0,47.82070549367873,-0.044892106086198424,0.11921003768652128,-0.1608982801806036,1.5781697391659044,7.84196789678056,0.7100009918212855,-0.04128253331060705,-0.09499950408935476,-0.7906853009578718,0.6006862927791623,-0.4428424025236133,0.25284339434490377,-1.0210961616516094,12.987054807754234,-35.822749381540746,0.34784289843425836,5,-0.1700000762939453,-0.1700000762939453,0.17499971389770508,0.7799997329711914,0.4499988555908203,1,0.01160215911860707,-3.5333468967358823,18.489999771118164,1.2222184546263721,18.549999237060547,2.8461786757048335,18.34000015258789,0.01160215911860707
266,2009-05-13,17.90999984741211,18.399999618530273,17.8799991607666,18.030000686645508,777100.0,-0.010497266853769505,-4.777711845549045,0.30000238418806474,47.575759327225974,47.89856712374714,0.07281419999752003,0.3350523921723507,0.06451923163602657,1.7236895379942858,7.484562353067211,0.5200004577636719,-0.08208977190702882,-0.29050006866454936,-0.9746812482003726,0.3936811108712739,-0.6325906584324592,0.05159052110336049,-0.7634517780761705,3.370858755681855,-47.055615878823744,0.34209058976791146,5,-0.01999950408935547,0.020000457763671875,0.31750011444091797,0.9700002670288086,0.6700000762939418,2,0.039642713448927225,-1.9583285318625892,18.100000381469727,-3.5333468967358823,18.489999771118164,1.2222184546263721,18.549999237060547,0.039642713448927225
267,2009-05-14,17.670000076293945,18.059999465942386,17.549999237060547,17.850000381469727,382700.0,-0.013400322342986604,-1.4285610484918563,1.4999920527696098,45.24495693074015,47.52037961950438,0.29176270004630567,0.5264344055640393,0.32659409888042745,1.9346059291150581,7.834658182419102,0.5100002288818395,-0.11073238183499257,-0.48249988555908274,-1.1744649025114953,0.20946513139332978,-0.8284823940352872,-0.13651737708287826,-0.4585139114208978,9.83612452159992,-41.02071892751672,0.3459825084762059,5,0.2200002670288086,0.26000022888183594,0.5349998474121094,1.2100000381469727,0.9300003051757812,3,0.057159039305090475,-4.777711845549045,17.90999984741211,-1.9583285318625892,18.100000381469727,-3.5333468967358823,18.489999771118164,0.057159039305090475
268,2009-05-15,17.120000839233402,17.540000915527347,17.069999694824222,17.520000457763672,796500.0,-0.031126159291782973,1.1363665919622348,2.222216335353687,32.1329713068091,45.51984931064236,0.858345564306827,0.9959704549848247,0.8998249155358273,2.446439799084221,8.43128918088766,0.600000381469723,-0.17108735466160496,-0.9489991188049274,-1.716027010535747,-0.18197122707410784,-1.3325130646703371,-0.5654851729395176,1.6499996185302699,2.941242468781211,-43.20317140881544,0.38351394586541004,5,0.7949991226196254,0.8099994659423793,1.0849990844726527,1.759999275207516,1.5099983215331996,4,0.07943917268311451,-1.4285610484918563,17.670000076293945,-4.777711845549045,17.90999984741211,-1.9583285318625892,18.100000381469727,0.07943917268311451
269,2009-05-18,17.200000762939453,17.440000534057614,17.100000381469727,17.280000686645508,505400.0,0.004672892510771298,-1.4285665628980475,0.2000000000000018,35.428584196136626,44.12430128166919,0.7979879848595886,0.8583814933933205,0.848978451650396,2.3128641182988403,9.365123831626995,0.3400001525878871,-0.1871491460806709,-0.8044992446899428,-1.6366543255310653,0.027655836151179614,-1.2205767851105058,-0.38842170426937983,1.5359996795654283,7.6471182219028915,-35.10552107023424,0.41607754042056166,5,0.7199993133544922,0.7299995422363281,1.0049991607666016,1.6799993515014648,1.3499984741210938,0,0.06569762271181911,1.1363665919622348,17.120000839233402,-1.4285610484918563,17.670000076293945,-4.777711845549045,17.90999984741211,0.06569762271181911
270,2009-05-19,17.280000686645508,17.389999389648438,17.040000915527347,17.260000228881836,552000.0,0.004651158148692103,1.9166799122611524,-0.2500059604701619,33.13608999984196,43.079455551663,0.7357930765425884,0.7216585816002983,0.8048207375119105,2.177613000536425,10.377724923305701,0.3499984741210902,-0.18019325412084086,-0.6649993896484361,-1.5266617608336155,0.19666298153674333,-1.095830575241024,-0.23416820405584815,1.4226797409057603,17.647058823529196,-19.126519621511203,0.43083118559258893,5,0.625,0.6499996185302734,0.8824992179870605,1.5999994277954102,1.510000228881836,1,0.06249999310131438,-1.4285665628980475,17.200000762939453,1.1363665919622348,17.120000839233402,-1.4285610484918563,17.670000076293945,0.06249999310131438
271,2009-05-20,17.260000228881836,17.5,17.200000762939453,17.399999618530273,577900.0,-0.001157433852368328,-1.3077013366198629,-6.999809269502194,37.583886603553395,42.48853177321015,0.6869422325117469,0.7120066314738231,0.8653608891816305,2.145517153561798,10.836564807355524,0.2999992370605469,-0.18127827700376287,-0.6429998397827141,-1.5533629116722665,0.2673632321068382,-1.098181375727492,-0.18781830383793618,1.3761730181884744,21.56859078524872,-15.222274515392886,0.45518153594477656,5,0.6450004577636719,0.6700000762939453,0.7999997138977051,1.619999885559082,1.8099994659423828,2,0.07473922312122028,1.9166799122611524,17.280000686645508,-1.4285665628980475,17.200000762939453,1.1363665919622348,17.120000839233402,0.07473922312122028
272,2009-05-21,17.129999160766598,17.370000839233402,17.010000228881836,17.239999771118164,376500.0,-0.007531927369137659,-1.057155313351519,0.785722070844712,41.481459503792365,41.43380312603301,0.7009689424026746,0.8094767297400942,1.029424093954642,2.2243724661701343,11.226273257984312,0.36000061035156605,-0.17970527711688788,-0.7260008811950733,-1.6952193249785772,0.24321756258843052,-1.2106101030868253,-0.2413916593033214,1.4423271930419936,22.641278569705484,-17.653494950441946,0.48460922189175226,5,0.7600011825561559,0.8000011444091832,0.93750095367432,1.75000095367432,2.1300010681152415,3,0.08464686713239522,-1.3077013366198629,17.260000228881836,1.9166799122611524,17.280000686645508,-1.4285665628980475,17.200000762939453,0.08464686713239522
273,2009-05-22,17.069999694824222,17.350000381469727,17.0,17.219999313354492,237100.0,-0.0035025959650829552,-1.4138039896608197,1.363625329449223,40.145961012092904,40.3032965422436,0.5911147305793101,0.839259826153345,1.1267145279072786,2.2457704481898553,11.2149657199222,0.35000038146972656,-0.19895257037855174,-0.7395003318786593,-1.7671078127790771,0.2881071490217586,-1.25330407232887,-0.22569659142844856,1.4085870914887657,13.99993896484446,-26.14069492152784,0.5138037404502092,5,0.8150005340576136,0.855000495910641,0.977500438690182,1.8100004196166957,2.0400009155273366,4,0.0896309732863918,-1.057155313351519,17.129999160766598,-1.3077013366198629,17.260000228881836,1.9166799122611524,17.280000686645508,0.0896309732863918
274,2009-05-26,17.489999771118164,17.489999771118164,16.860000610351562,17.010000228881836,1062100.0,0.024604574329388562,1.6249990065883064,-3.2000050862760316,47.26687866252487,39.99961639363526,0.016033310285941127,0.3655432928215667,0.6996859630753001,1.8082201935457682,11.894099525148198,0.6299991607666016,-0.22796364239696842,-0.27350025177002024,-1.269814698216443,0.7228141946764026,-0.7716574749932334,0.22465697145319297,0.8703000722897833,98.43746274706149,55.30479380291568,0.4981572232232119,5,0.1400003433227539,0.36500072479248047,0.5575003623962402,1.390000343322754,1.6200008392333949,1,0.06518006887175365,-1.4138039896608197,17.069999694824222,-1.057155313351519,17.129999160766598,-1.3077013366198629,17.260000228881836,0.06518006887175365
275,2009-05-27,16.950000762939453,17.520000457763672,16.90999984741211,17.5,470700.0,-0.03087472928790025,1.0677981443765558,-1.1458328366274866,30.793651370324937,38.13493773175736,0.41990761990890135,0.8490500459102002,1.1988344896216603,2.309307917952136,12.602047797751531,0.6100006103515625,-0.3259633909374138,-0.7499993324279792,-1.7849462051837364,0.2849475403277779,-1.267472768805856,-0.23252589605010243,1.2602691571628561,13.636389908389447,-25.929184436578616,0.5174734363778781,5,0.5099992752075195,0.9049997329711914,1.1899995803833008,1.9299993515014648,1.8299999237060547,2,0.09439518596479535,1.6249990065883064,17.489999771118164,-1.4138039896608197,17.069999694824222,-1.057155313351519,17.129999160766598,0.09439518596479535
276,2009-05-28,17.229999542236328,17.299999237060547,16.90999984741211,17.110000610351562,983700.0,0.01651910127987022,2.000014672007277,-0.2181801788055126,32.92304748892849,36.76583668266718,0.037221150208573306,0.5010156504976422,0.9048974179469838,1.9877988565932299,13.13216464245317,0.3899993896484375,-0.4217293971047056,-0.41050052642822266,-1.4072839715930243,0.586282918736579,-0.9088922490106235,0.08789119615417817,0.8452434468909047,56.06045718579315,22.062479254005915,0.4983917225824003,5,-0.029998779296875,0.6250009536743164,1.0700006484985352,1.6500005722045898,1.3900012969970703,3,0.0905398383480478,1.0677981443765558,16.950000762939453,1.6249990065883064,17.489999771118164,-1.4138039896608197,17.069999694824222,0.0905398383480478
277,2009-05-29,17.280000686645508,17.280000686645508,17.0,17.190000534057614,456200.0,0.0029019817607429665,5.222226931717035,0.7500079473567388,29.449849973673537,36.46771209009657,-0.08260610602920337,0.41561717203505566,0.8290012384693739,1.906216084505317,14.215046884741644,0.2800006866455078,-0.4955047066871927,-0.32449941635131907,-1.3186180714401026,0.6696192387374644,-0.8215587438957108,0.17255991119307268,0.6737180646041594,63.63638990838945,35.02412065526957,0.4970593275443923,5,-0.09000015258789062,0.5749998092651367,1.0024995803833008,1.5999994277954102,1.0799999237060511,4,0.10358790144968433,2.000014672007277,17.229999542236328,1.0677981443765558,16.950000762939453,1.6249990065883064,17.489999771118164,0.10358790144968433
278,2009-06-01,16.799999237060547,17.229999542236328,16.75,16.75,814300.0,-0.027777860562003376,-18.20027466239414,0.5555461365659087,25.925919888102115,35.411860500314944,0.3880356083450742,0.8784370658195684,1.2876346061800668,2.3515240984768973,14.861708668861223,0.5300006866455078,-0.5648668179932699,-0.7650008201599121,-1.822315975017272,0.2923143346974477,-1.2936583975885938,-0.23634324273123042,1.0443477000993084,6.493403550143423,-14.413775233240465,0.5286575774286806,6,0.33500099182128906,1.0000009536743164,1.4800009727478027,2.080000877380371,1.5900001525878942,0,0.14642863711532605,5.222226931717035,17.280000686645508,2.000014672007277,17.229999542236328,1.0677981443765558,16.950000762939453,0.14642863711532605
279,2009-06-02,17.059999465942386,17.299999237060547,16.549999237060547,16.770000457763672,1385500.0,0.015476204802931326,-1.0547904402831232,5.800068665598606,34.61537593378229,35.5762256040861,0.11855506976741736,0.6061996058656831,1.0059455394223242,2.0654946569539625,14.880438234645796,0.75,-0.6061827594029587,-0.47750053405761506,-1.5582384236739735,0.6032373555587434,-1.0178694788657943,0.06286841075056415,0.6530258387582855,52.577277017461434,29.401381804318234,0.54036894480818,6,-0.02499961853027699,0.6400003433227504,1.2200007438659632,1.8200006484985316,1.2200012207031214,1,0.12016419745508666,-18.20027466239414,16.799999237060547,5.222226931717035,17.280000686645508,2.000014672007277,17.229999542236328,0.12016419745508666
280,2009-06-03,17.229999542236328,17.489999771118164,16.989999771118164,17.09000015258789,1008600.0,0.009964834795764155,-1.941175150624376,0.48275816709745994,39.880949677794334,35.83145483455731,-0.06625050521560283,0.4240758335305159,0.8267457622314467,1.8674752399605907,14.705749476329139,0.5,-0.543912165483281,-0.2860004425048821,-1.3735644650157752,0.801563580006011,-0.8297824537603269,0.2577815687505627,0.3202021129947248,72.34041689747602,44.73186948229449,0.543782011255446,6,-0.19499969482421875,0.4700002670288086,1.0500006675720215,1.635000228881836,1.1700000762939453,2,0.109112078819662,-1.0547904402831232,17.059999465942386,-18.20027466239414,16.799999237060547,5.222226931717035,17.280000686645508,0.109112078819662
281,2009-06-04,17.489999771118164,18.1299991607666,17.100000381469727,17.190000534057614,2420100.0,0.015089973058008077,-3.291665673254973,2.1428610354223685,47.33727443352327,36.48210093786074,-0.324297663612402,0.1173224207692094,0.5590878335661564,1.572380206955696,15.163001191156154,1.029998779296875,-0.4952938387428496,0.007499790191651812,-1.0369616749121278,1.0519612552954314,-0.514730942360238,0.5297305227435416,-0.9400005340576172,59.49370755998189,28.412791460359998,0.5222307325518893,6,-0.15000057220458984,0.21000003814697266,0.7900004386901855,1.375,1.2000007629394496,3,0.07375648555796821,-1.941175150624376,17.229999542236328,-1.0547904402831232,17.059999465942386,-18.20027466239414,16.799999237060547,0.07375648555796821
282,2009-06-05,17.430000305175778,17.59000015258789,17.149999618530273,17.389999389648438,16094200.0,-0.0034305012422850556,1.4444432670707412,0.13333672418395717,55.36331015256791,38.17291750902463,-0.24280090159490086,0.11136097557807645,0.6012255503633845,1.610471087758409,15.93403010908687,0.4400005340576172,-0.4444232195058575,-0.006999683380129795,-0.9703074177655466,0.956308051005287,-0.4886535505728382,0.4746541838125786,-0.8484010696411097,55.6962728232984,20.186080689917475,0.481653867192709,6,-0.09000110626220348,0.269999504089359,0.8850002288818395,1.2299995422363317,1.5000000000000036,4,0.0682731218142465,-3.291665673254973,17.489999771118164,-1.941175150624376,17.229999542236328,-1.0547904402831232,17.059999465942386,0.0682731218142465
283,2009-06-08,17.760000228881836,17.8700008392334,17.25,17.389999389648438,3275800.0,0.018932869645909678,1.1016904222337884,9.249809269503015,58.91718526482674,39.46739602039151,-0.5192342519178403,-0.29603620922645746,0.25263927070675507,1.256426980048058,16.59650113281349,0.6200008392333984,-0.40665730985397275,0.3625001907348633,-0.46367366815476174,1.1886740496244883,-0.05058673870994923,0.7755871201796758,-1.1474329948425286,76.58234495246718,35.996606200054224,0.41308692944481207,6,-0.4200010299682617,-0.10000038146972656,0.570000171661377,0.8949995040893555,0.6900005340576172,0,0.03378380482754628,1.4444432670707412,17.430000305175778,-3.291665673254973,17.489999771118164,-1.941175150624376,17.229999542236328,0.03378380482754628
284,2009-06-09,18.0,18.25,17.600000381469727,17.770000457763672,2528800.0,0.01351350045186761,-1.280701636974475,0.6216189744673613,60.90907672220517,42.81355439282265,-0.759111263084634,-0.6056813450480902,-0.004830733319359126,0.9964086022243919,17.550769040860065,0.6499996185302734,-0.36744656861057834,0.626999950408937,-0.08376257014882782,1.3377624709667018,0.2716186901300546,0.9823812106878194,-1.3570841274261483,80.15873376294083,35.15654830559551,0.3553812602788816,6,-0.6000003814697266,-0.3400001525878906,0.315000057220459,0.6549997329711914,0.5900001525878906,1,0.02166663275824665,1.1016904222337884,17.760000228881836,1.4444432670707412,17.430000305175778,-3.291665673254973,17.489999771118164,0.02166663275824665
285,2009-06-10,18.309999465942386,18.489999771118164,17.920000076293945,17.950000762939453,2129900.0,0.017222192552354798,-1.7142837680119527,1.5652148673975574,64.6239441842871,46.335876247862494,-0.9564926663118634,-0.9477322730139086,-0.32744653818900105,0.6609643745335916,18.610552302839935,0.5699996948242188,-0.3060821367343536,0.9264994621276905,0.16604884697516908,1.686950077280212,0.5462741545514298,1.3067247697039512,-1.6028002282714873,87.05033207091523,37.46943664389126,0.38022530757626044,6,-0.7899999618530309,-0.649999618530277,-0.23499917984009144,0.34500026702880504,0.3999996185302699,2,-0.0016383823141381537,-1.280701636974475,18.0,1.1016904222337884,17.760000228881836,1.4444432670707412,17.430000305175778,-0.0016383823141381537
286,2009-06-11,18.6200008392334,18.770000457763672,18.25,18.3799991607666,1251900.0,0.016930714491151688,-1.0800018310546875,0.6666737309463067,69.76129307091193,50.81492548088898,-1.171816107923874,-1.2667624273317486,-0.6705781831779767,0.32530616600488926,19.597561802663925,0.5200004577636719,-0.2870199889767804,1.2010007858276381,0.2863962907851736,2.1156052808701027,0.7436985383064041,1.6583030333488722,-1.8058335695556629,90.74076908495586,36.19268914194015,0.4573022475212323,6,-0.9600009918212891,-0.9600009918212891,-0.5450005531311035,0.03499889373779297,0.2399997711181605,3,-0.011815317442927853,-1.7142837680119527,18.309999465942386,-1.280701636974475,18.0,1.1016904222337884,17.760000228881836,-0.011815317442927853
287,2009-06-12,18.68000030517578,18.799999237060547,18.11000061035156,18.59000015258789,1030600.0,0.0032223127410371255,3.181834996011905,0.37499801319240245,71.35279064802282,55.86235556532461,-1.131310649451862,-1.3146166201301739,-0.7324230348852154,0.2411753313549312,20.020764771657422,0.6899986267089879,-0.1545222161611406,1.2105002403259277,0.1393968086376418,2.2816036720142137,0.6749485244817848,1.7460519561700707,-1.709366380451172,92.2581296160936,31.23509576098712,0.5355517158441435,6,-1.0050010681152344,-1.0050010681152344,-0.6050000190734863,-0.12000083923339844,0.14999961853026988,4,0.0005353441498103795,-1.0800018310546875,18.6200008392334,-1.7142837680119527,18.309999465942386,-1.280701636974475,18.0,0.0005353441498103795
288,2009-06-15,18.479999542236328,18.739999771118164,18.25,18.729999542236328,819600.0,-0.01070667878329945,2.629621780471609,-2.7777730682829653,63.943654253144274,59.12105315636484,-0.746436331205377,-1.0619508372792765,-0.5337283140887052,0.40877086566254306,19.814678354570397,0.48999977111816406,-0.04381674816941228,0.9424995422363267,-0.20512746740820376,2.090126551880857,0.3686860374140615,1.516313047058592,-1.3264290862781252,73.33333333333333,16.338945467238496,0.5738135048222652,6,-0.5850000381469727,-0.8050003051757812,-0.48999929428100586,-0.10499954223632812,0.37000083923339844,0,0.024350691238437028,3.181834996011905,18.68000030517578,-1.0800018310546875,18.6200008392334,-1.7142837680119527,18.309999465942386,0.024350691238437028
289,2009-06-16,18.32999992370605,18.68000030517578,18.290000915527344,18.600000381469727,1073000.0,-0.008116862675642933,-1.2285776566757494,1.0800018310547017,71.83541763366962,62.671549595906534,-0.444037284415959,-0.8674273540843735,-0.39196273659051073,0.5266010766369185,19.597454771422697,0.3899993896484375,0.07828858421319751,0.7359999656677196,-0.4522125190426678,1.924212450378107,0.14189372331252414,1.3301062080229151,-1.0117865896376124,46.59093618395488,-15.231632129370666,0.5941062423551943,6,-0.3800001144409144,-0.6550006866455043,-0.3624997138977015,-0.3050003051757777,0.9300003051757884,1,0.006546690656457965,2.629621780471609,18.479999542236328,3.181834996011905,18.68000030517578,-1.0800018310546875,18.6200008392334,0.006546690656457965
290,2009-06-17,18.36000061035156,18.5,18.200000762939453,18.420000076293945,673600.0,0.0016366986781439774,1.7272743035988314,0.22221986747482622,69.41580147868478,65.12471926759115,-0.33178093077955495,-0.8562700104343826,-0.4267948173493714,0.46300147410602577,19.205464976904427,0.2999992370605469,0.27548127540460854,0.7120006561279268,-0.5136998981890564,1.93770121044491,0.09915037896943701,1.3248509332864167,-0.8936086859839101,36.23195616959386,-25.232249860627533,0.6128502771584909,6,-0.3850011825561488,-0.6850013732910121,-0.4300003051757777,-0.5000009536743129,1.0,2,0.01252720776635785,-1.2285776566757494,18.32999992370605,2.629621780471609,18.479999542236328,3.181834996011905,18.68000030517578,0.01252720776635785
291,2009-06-18,18.549999237060547,18.56999969482422,18.200000762939453,18.239999771118164,974200.0,0.010348508735989137,1.1142773063907008,-5.166703754331003,70.81964055559472,66.84208931237191,-0.3973966851867239,-0.9957210708061979,-0.6172600057711506,0.23904996588919403,19.078838796212317,0.3699989318847656,0.4323094668371077,0.8374993324279778,-0.43702661282790345,2.112025277683859,0.20023635980003718,1.4747623050559184,-0.9502465814236096,63.76804383040615,2.4720849619424428,0.6372629726279406,6,-0.5249996185302734,-0.875,-0.6199989318847656,-0.6899995803833008,1.0,3,0.00862532905621105,1.7272743035988314,18.36000061035156,-1.2285776566757494,18.32999992370605,2.629621780471609,18.479999542236328,0.00862532905621105
292,2009-06-19,18.57999992370605,18.700000762939453,18.25,18.700000762939453,991600.0,0.0016172877563016552,6.499960263848049,-0.3871001482812413,84.23077741318059,69.654710662189,-0.2761556141405741,-0.9607812720018245,-0.6548029701167444,0.16821995022454317,18.761309575407253,0.4500007629394531,0.5678015566882273,0.7949999809265087,-0.5047248389554113,2.0947248008084287,0.14513757098555047,1.444862390867467,-0.8602226099267547,70.37034420641723,2.0537373205146423,0.6498624099409593,6,-0.3800001144409144,-0.9050006866455043,-0.6699995994567836,-0.720000267028805,1.25,4,0.015070004725256103,1.1142773063907008,18.549999237060547,1.7272743035988314,18.36000061035156,-1.2285776566757494,18.32999992370605,0.015070004725256103
293,2009-06-22,18.600000381469727,18.700000762939453,18.399999618530273,18.399999618530273,808300.0,0.0010764509066631955,-2.0,-1.6666613685130238,82.62712960268946,72.06782764890947,-0.18379994473665917,-0.906771438445201,-0.6771107414847037,0.10565491189423426,18.412151296967494,0.3000011444091797,0.6642754605851309,0.7385004043579109,-0.5641331338547708,2.0411339425705926,0.08718363525157002,1.3898171734642517,-0.7722008753623051,79.99992370605469,9.292014504543047,0.6513167691063407,6,-0.24000072479248047,-0.9250011444091797,-0.690000057220459,-0.7400007247924805,1.1499996185302734,0,0.012365566533292238,6.499960263848049,18.57999992370605,1.1142773063907008,18.549999237060547,1.7272743035988314,18.36000061035156,0.012365566533292238
294,2009-06-23,18.6299991607666,18.979999542236328,18.530000686645508,18.700000762939453,1293100.0,0.0016128375635282577,-2.333342752389497,-0.3500066756947491,81.5315326925669,73.94644859427389,-0.12855423334988814,-0.8927574339640891,-0.691384985748833,0.036346661650259904,18.23207288027105,0.4499988555908203,0.7454140281689945,0.7114992141723633,-0.6220876233268591,2.0450860516715856,0.04470579542275388,1.3782926329219727,-0.7049796815638665,55.12808599710473,-14.738265887872458,0.6667934187496106,6,-0.08499908447265625,-0.8649997711181641,-0.7074990272521973,-0.7699995040893555,0.9400005340576172,1,0.011808976415116135,-2.0,18.600000381469727,6.499960263848049,18.57999992370605,1.1142773063907008,18.549999237060547,0.011808976415116135
295,2009-06-24,18.549999237060547,18.790000915527344,18.3799991607666,18.76000022888184,752200.0,-0.0042941453199057955,2.0370234319259106,2.999945505572106,75.98039169854135,74.63745955289937,-0.01221466807792737,-0.7238561173951936,-0.5933645094462037,0.07553414067540132,17.961193494249315,0.4100017547607422,0.7927502230497012,0.5514993667602539,-0.7283408150163986,1.8313395485369064,-0.08842072412807411,1.191419457648582,-0.4983821502937822,44.87166947063657,-25.220047365466336,0.639920090888327,6,-0.0049991607666015625,-0.7849998474121094,-0.6249990463256836,-0.6899995803833008,1.1599998474121094,2,0.038274987656215176,-2.333342752389497,18.6299991607666,-2.0,18.600000381469727,6.499960263848049,18.57999992370605,0.038274987656215176
296,2009-06-25,18.790000915527344,18.96999931335449,18.450000762939453,18.59000015258789,2546400.0,0.012938096406349464,-1.1666626930198774,-0.9523800873743038,80.63062753453839,75.66833031806779,-0.25207416494690094,-0.8864424081475164,-0.8186327974131764,-0.1975925167378243,17.79554171779449,0.5199985504150355,0.823972055928138,0.7135009765625,-0.5592629175179553,1.9862648706429553,0.07711902952227234,1.3498829236027277,-0.6269779341042323,73.972774540799,1.975028971760807,0.6363819470402268,6,-0.20000076293945312,-1.0250015258789062,-0.8725004196166992,-0.9300012588500977,1.1499996185302699,3,0.030335267006463384,2.0370234319259106,18.549999237060547,-2.333342752389497,18.6299991607666,-2.0,18.600000381469727,0.030335267006463384
297,2009-06-26,19.06999969482422,19.1299991607666,18.600000381469727,18.82999992370605,2175900.0,0.014901477682499387,1.944448270929253,1.1999942779759472,80.18431843052451,77.47284855999892,-0.5262774423424332,-1.0808804121403526,-1.1070982773885945,-0.5142145195024241,17.72237139868769,0.529998779296875,0.822354965670808,0.9039998054504395,-0.3845802822379838,2.1925798931388627,0.25970976160622783,1.548289849294651,-0.8089395261035222,92.00007120768228,19.7320152502341,0.6442900438442112,6,-0.4049997329711914,-1.2300004959106445,-1.1524991989135742,-1.2100000381469727,0.9200000762939453,4,0.025170401149330113,-1.1666626930198774,18.790000915527344,2.0370234319259106,18.549999237060547,-2.333342752389497,18.6299991607666,0.025170401149330113
298,2009-06-29,19.26000022888184,19.290000915527344,18.989999771118164,19.200000762939453,1844900.0,0.009963321295132888,3.9999841055392196,0.24999801317662382,79.71697476632733,78.34857713029422,-0.6638055253741513,-1.1353440334607932,-1.3086903782913417,-0.7345167312453889,17.30555753602948,0.3000011444091797,0.7760217096256454,0.9710002899169972,-0.23559407074175098,2.1775946505757453,0.3677031095876231,1.5742974702463712,-0.8772886012747172,96.70322760494105,24.38266637501701,0.603297180329374,6,-0.514999389648441,-1.3400001525878942,-1.349999904632572,-1.3400001525878942,0.7399997711181605,0,0.029594999379566556,1.944448270929253,19.06999969482422,-1.1666626930198774,18.790000915527344,2.0370234319259106,18.549999237060547,0.029594999379566556
299,2009-06-30,19.11000061035156,19.489999771118164,18.8700008392334,19.31999969482422,1182800.0,-0.007788142094896977,1.2545446979102366,-3.5000158947132705,70.4081821322392,78.45884164735581,-0.4375391267574855,-0.8684128765578656,-1.16259291505364,-0.6190324262658784,16.6565561603233,0.6199989318847656,0.7129865038145375,0.7185006141662562,-0.39305183014878864,1.830053058481301,0.1627243920087338,1.2742768363237786,-0.5821226966771995,65.76586019657677,-4.497683717354846,0.5557762221575222,6,-0.26500034332275035,-1.0900011062622035,-1.2050004005432093,-1.1500005722045863,0.6899986267089879,1,0.03349028619610639,3.9999841055392196,19.26000022888184,1.944448270929253,19.06999969482422,-1.1666626930198774,18.790000915527344,0.03349028619610639
300,2009-07-01,19.11000061035156,19.3799991607666,18.1299991607666,18.229999542236328,1866600.0,0.0,-1.3148108902358044,-4.190499545867305,64.84848134554781,77.79537951290617,-0.3575653833578052,-0.7592747630765224,-1.1659307511559014,-0.6559738924854805,15.813237682627651,1.25,0.7032783077430729,0.6245005607604952,-0.3869389137588506,1.635940035279841,0.11878082350082053,1.1302202980201699,0.3799991607666051,72.05889777737859,4.2044211321533425,0.5057197372596738,7,-0.30000114440917613,-1.0900011062622035,-1.3675003051757777,-1.1500005722045863,1.0199985504150426,2,0.024071118251220103,1.2545446979102366,19.11000061035156,3.9999841055392196,19.26000022888184,1.944448270929253,19.06999969482422,0.024071118251220103
301,2009-07-02,18.780000686645508,19.18000030517578,18.61000061035156,18.93000030517578,784000.0,-0.017268441295982817,-1.3265304533652849,-0.17045390507484234,52.60417649729344,74.28131274447426,0.009489160282559084,-0.34538400319173235,-0.8312441140743303,-0.3723946041699904,16.51113575121917,0.5699996948242223,0.6744153292388937,0.2300005912780776,-0.6728371924972478,1.132838375053403,-0.22141830060958512,0.6814194831657403,0.7099990844726562,47.794208394574156,-16.272217856533956,0.4514188918876619,7,0.029998779296875,-0.7600011825561523,-1.1225004196166992,-0.6350002288818359,1.5999984741210938,3,0.04952067964983997,-1.3148108902358044,19.11000061035156,1.2545446979102366,19.11000061035156,3.9999841055392196,19.26000022888184,0.04952067964983997
302,2009-07-06,18.6200008392334,18.809999465942386,18.40999984741211,18.68000030517578,558900.0,-0.008519693373913784,1.50001490126419,0.39999745686202204,53.723440412068626,71.06979172329417,0.196414981585459,-0.09661469225288144,-0.6673529758465655,-0.2563849428757692,17.08060668054669,0.399999618530277,0.656499449718801,0.010500717163086648,-0.7224093891460939,0.7434108234722672,-0.35595433599150184,0.37695577031767513,0.8427989196777332,36.02951901176946,-25.75495253130967,0.36645505315458987,7,0.18999862670898438,-0.600001335144043,-1.0925002098083496,-0.4400005340576172,1.5999984741210902,0,0.07089149491566626,-1.3265304533652849,18.780000686645508,-1.3148108902358044,19.11000061035156,1.2545446979102366,19.11000061035156,0.07089149491566626
303,2009-07-07,18.36000061035156,18.549999237060547,18.209999084472656,18.540000915527344,562400.0,-0.013963491791794347,2.4000534065766383,3.0000317894268957,50.75378618331826,67.65004211115543,0.46800700214238944,0.2220241052102807,-0.4041458068989421,-0.04057698971165635,17.877518959563627,0.4100017547607422,0.6095698013271615,-0.2794995307922399,-0.907629039496765,0.3486299779122852,-0.5935642851445024,0.03456522356002267,1.0761431365966807,16.911863703171544,-44.86145585541777,0.31406475435226167,7,0.44999885559082387,-0.3400011062622035,-0.8375000953674281,-0.21500015258788707,1.1700000762939489,1,0.08877990776577604,1.50001490126419,18.6200008392334,-1.3265304533652849,18.780000686645508,-1.3148108902358044,19.11000061035156,0.08877990776577604
304,2009-07-08,18.38999938964844,18.690000534057614,18.190000534057614,18.549999237060547,1116600.0,0.0016339203866893026,1.2727146622278076,0.8888865341414454,50.7537389824142,64.84708069825241,0.44743684247693594,0.23477839913677556,-0.44374048026807955,-0.11376488131987372,18.044129744137948,0.5,0.5274850124277606,-0.26900072097777894,-0.8346455689871917,0.2966441270316338,-0.5518231449824853,0.013821703026927423,1.0200214655761641,20.80001831054716,-42.37808567407518,0.28282242400470686,7,0.42000007629394176,-0.3699998855590856,-0.9224991798400914,-0.2999992370605504,0.9500007629394496,2,0.0875476163015978,2.4000534065766383,18.36000061035156,1.50001490126419,18.6200008392334,-1.3265304533652849,18.780000686645508,0.0875476163015978
305,2009-07-09,18.280000686645508,18.46999931335449,18.1299991607666,18.46999931335449,476200.0,-0.005981441362355344,2.5789748428936656,1.1874925494123019,42.931967497146545,60.65834069409777,0.5756436493407442,0.3609189375185373,-0.3386884901995302,-0.04148686357857656,17.75233970976393,0.3400001525878871,0.4532377232458735,-0.3774994850158677,-0.9471856523466329,0.19218668231489744,-0.6623425686812503,-0.09265640135048514,1.1044197346899374,14.285844037180542,-46.80103031614095,0.2848430836653829,7,0.529998779296875,-0.04000091552734375,-0.9125008583068848,-0.29000091552734375,0.8599987030029332,3,0.08315090226038535,1.2727146622278076,18.38999938964844,2.4000534065766383,18.36000061035156,1.50001490126419,18.6200008392334,0.08315090226038535
306,2009-07-10,18.399999618530273,18.450000762939453,18.209999084472656,18.270000457763672,416800.0,0.0065644927449282076,1.0869579639596307,-0.6842110546710429,45.49998378750585,56.80452573376236,0.4408671073674242,0.23567622828617374,-0.4687893362661555,-0.20192540742159792,16.99105271548994,0.24000167846679688,0.38557681024754586,-0.24650049209594727,-0.8276167268686336,0.3346157426767391,-0.5370586094822904,0.04405762529039592,0.9593323775937961,39.705931851585696,-19.371930297680613,0.2905581173863436,7,0.4099998474121094,-0.10499954223632812,-1.0324997901916504,-0.4099998474121094,0.8500003814697266,4,0.09402171620123734,2.5789748428936656,18.280000686645508,1.2727146622278076,18.38999938964844,2.4000534065766383,18.36000061035156,0.09402171620123734
307,2009-07-13,18.690000534057614,18.75,18.229999542236328,18.36000061035156,441500.0,0.015760919648894145,1.311119023095895,2.53847733908476,51.98238514719367,53.72290466496973,0.1020235732842778,-0.05643029218426321,-0.7521906802655991,-0.5269386823361266,16.757961832778765,0.5200004577636719,0.3506950373173332,0.043000411987300424,-0.5382543823250678,0.6242552062996687,-0.24762698516888548,0.33362780914348633,0.6447448053593057,90.32267988272841,32.491302432003536,0.2906273971561847,7,0.11999893188476918,-0.3700008392333949,-1.1700010299682582,-0.7000007629394496,0.6999988555908274,0,0.0904226098672074,1.0869579639596307,18.399999618530273,2.5789748428936656,18.280000686645508,1.2727146622278076,18.38999938964844,0.0904226098672074
308,2009-07-14,18.93000030517578,18.959999084472656,18.459999084472656,18.809999465942386,690800.0,0.012841078879630263,4.555605005775079,0.36363899083893386,56.0484159377588,52.12737508780524,-0.2120039097562092,-0.27509271430996307,-0.9694484499469596,-0.8037847699110934,16.66352347448995,0.5,0.28397966284614284,0.2605001449584954,-0.32832496020178326,0.849325250118774,-0.03391240762164216,0.5549126975386329,0.3806501106681317,96.38568890911138,36.63384996039842,0.29441255258013926,7,-0.1750011444091797,-0.5600004196166992,-1.4100008010864258,-0.9400005340576172,0.9300003051757777,1,0.06814574682420904,1.311119023095895,18.690000534057614,1.0869579639596307,18.399999618530273,2.5789748428936656,18.280000686645508,0.06814574682420904
309,2009-07-15,18.450000762939453,19.06999969482422,18.34000015258789,19.06999969482422,1198600.0,-0.025356552271427524,1.354841289862117,-5.1666216323612755,48.263913724181236,50.28464535209784,0.1838644743474127,0.2259421130905146,-0.47246042526677456,-0.3629984438812137,16.45271832907536,0.7299995422363281,0.18332858732255275,-0.22549943923950266,-0.8020766054744293,0.35107772699542394,-0.513788022356966,0.06278914387796064,0.8370366278029131,34.04270429416981,-26.451604736201674,0.2882885831174635,7,0.20499897003173828,0.09499931335449219,-0.9500012397766113,-0.46000099182128906,1.6199989318847656,2,0.058536578810091555,4.555605005775079,18.93000030517578,1.311119023095895,18.690000534057614,1.0869579639596307,18.399999618530273,0.058536578810091555
310,2009-07-16,18.59000015258789,18.65999984741211,18.06999969482422,18.38999938964844,926500.0,0.007588042485594526,2.4705875753121878,-0.3225824314429983,46.40285746042247,49.59560990355662,-0.042079112578750966,0.1096805791462323,-0.5951061330850322,-0.5339711307565373,16.229323981481574,0.5900001525878906,0.06719545379290182,-0.09700002670287944,-0.6559880432446121,0.46198798983885325,-0.3764940349737458,0.1824939815679869,0.6738964735549615,52.00004577636719,-6.508867878044882,0.27949400827086607,7,-0.020000457763671875,0.11499977111816406,-1.0600004196166992,-0.6000003814697266,1.5,3,0.040344270782353586,1.354841289862117,18.450000762939453,4.555605005775079,18.93000030517578,1.311119023095895,18.690000534057614,0.040344270782353586
311,2009-07-17,18.709999084472656,18.75,18.5,18.61000061035156,342200.0,0.006455025868736142,1.7777730682829653,0.4999904632932422,43.12974654055823,48.41853280672214,-0.1933889265153006,0.0024064125222764687,-0.7121181502898679,-0.6772151451702513,15.926941719400368,0.25,-0.013815637605404163,0.014998912811279297,-0.540301064239717,0.5702988898622756,-0.26265107571422064,0.29264890133677923,0.5061416644174521,63.99993896484375,9.325601338298398,0.2776499885254983,7,-0.1399993896484375,0.07000064849853516,-1.1199994087219238,-0.7199993133544922,1.2700004577636719,4,0.022982379808486497,2.4705875753121878,18.59000015258789,1.354841289862117,18.450000762939453,4.555605005775079,18.93000030517578,0.022982379808486497
312,2009-07-20,18.86000061035156,18.8799991607666,18.600000381469727,18.84000015258789,329100.0,0.00801718509988536,8.333672431332655,0.20000762951090573,42.24805771734371,47.4734518660583,-0.3416996797557701,-0.132327089251131,-0.8631309825784435,-0.8412032157632474,15.454876222862046,0.279998779296875,-0.0779193443223285,0.15100040435790518,-0.40620708320807,0.7082078919238803,-0.1276033394250824,0.42960414814089276,0.31029449637591355,79.00009155273402,28.41764020509116,0.27860374378298725,7,-0.2900009155273402,-0.08000087738036754,-1.2000007629394496,-0.8700008392333949,1.3799991607666051,0,0.020678652016288046,1.7777730682829653,18.709999084472656,2.4705875753121878,18.59000015258789,1.354841289862117,18.450000762939453,0.020678652016288046
313,2009-07-21,18.82999992370605,19.100000381469727,18.739999771118164,18.88999938964844,524200.0,-0.0015907044366181289,-2.000007947293549,-2.9999046347519847,44.30892260264999,46.75736115719561,-0.2659901167571874,-0.0887628444147559,-0.84128099780607,-0.8141688595509535,15.120341091809792,0.3600006103515625,-0.09747827580169854,0.1094997406005831,-0.44772946772760847,0.6667289489287747,-0.16911486356351446,0.38811434476468065,0.29628336654529264,73.78638079912264,24.08666019819725,0.2786146041640966,7,-0.24499988555907848,-0.05000019073485973,-1.1550006866455043,-0.8400001525878871,1.6399993896484375,1,0.029739748710108982,8.333672431332655,18.86000061035156,1.7777730682829653,18.709999084472656,2.4705875753121878,18.59000015258789,0.029739748710108982
314,2009-07-22,18.850000381469727,19.040000915527344,18.729999542236328,18.8700008392334,528000.0,0.0010621592057733498,-1.3846063558203,0.3333439298089061,44.75805490246757,46.96025975778684,-0.2390120804929623,-0.09637761235926945,-0.8674335421432104,-0.8378478060882273,14.219501166907614,0.3100013732910156,-0.10796397115480616,0.11850013732910014,-0.43989148055649707,0.6768917552146974,-0.16069567161369847,0.39769594627189875,0.25,75.72817152052622,27.6646944412726,0.279195808942799,7,-0.2650003433227539,-0.07000064849853516,-1.0650010108947754,-1.0300006866455078,1.5100002288818324,2,0.0535809129147129,-2.000007947293549,18.82999992370605,8.333672431332655,18.86000061035156,1.7777730682829653,18.709999084472656,0.0535809129147129
315,2009-07-23,19.26000022888184,19.3700008392334,18.770000457763672,18.940000534057614,781700.0,0.02175065459495462,1.222219867474816,-15.999618539004741,59.375,48.50192822584174,-0.5535965182279732,-0.4748020188489015,-1.2663753152264263,-1.2376830217909252,13.951555447230547,0.6000003814697266,-0.08023778531158499,0.4929999351501486,-0.105633639228639,1.0916335095289362,0.1936831479607548,0.7923167223395424,-1.1900005340576207,87.35626388033303,37.63698864346606,0.2993167871893938,7,-0.5399999618530309,-0.4800004959106481,-1.4475007057189977,-1.485000610351566,0.9499988555908168,3,0.042056046537721326,-1.3846063558203,18.850000381469727,-2.000007947293549,18.82999992370605,8.333672431332655,18.86000061035156,0.042056046537721326
316,2009-07-24,19.36000061035156,19.46999931335449,19.049999237060547,19.100000381469727,408000.0,0.005192127740463848,-1.333317438872533,0.8125014901175114,64.80000671387216,49.926108399917126,-0.5622238692586308,-0.5585469310927067,-1.3478023934340086,-1.3108669321403248,13.390630363652484,0.42000007629394176,-0.047821564300488006,0.5645003318786586,-0.09037540676871814,1.2193760705260352,0.2370624625549702,0.8919382012023469,-1.2640008926391566,87.35645539648779,34.422298152227825,0.3274378693236886,7,-0.5900011062622035,-0.5800008773803675,-1.5350012779235804,-1.6600008010864222,0.7399997711181676,4,0.037706586736676595,1.222219867474816,19.26000022888184,-1.3846063558203,18.850000381469727,-2.000007947293549,18.82999992370605,0.037706586736676595
317,2009-07-27,19.549999237060547,19.600000381469727,19.229999542236328,19.3700008392334,413500.0,0.009813978342924079,1.6428566562898073,0.6923009206617121,74.4856038140748,51.974684830618905,-0.6899593126176278,-0.749150744288972,-1.5088998812749175,-1.478260517016178,12.591824700278927,0.37000083923339844,0.022312427982267735,0.7304989814758294,0.0021996823899392837,1.4587982805617195,0.3663493319328843,1.0946486310187744,-1.399039535522462,94.25274756594048,35.24341163943403,0.36414964954294565,7,-0.7149991989135742,-0.7149991989135742,-1.6999998092651367,-1.8499994277954102,0.4099998474121094,0,0.021994901378852072,-1.333317438872533,19.36000061035156,1.222219867474816,19.26000022888184,-1.3846063558203,18.850000381469727,0.021994901378852072
318,2009-07-28,19.82999992370605,19.82999992370605,19.399999618530273,19.56999969482422,510600.0,0.01432228632084609,2.3076917433885384,1.4444585730785744,76.8656976665567,55.152660824216184,-0.9262773409860792,-1.0374495478934271,-1.7384190857254183,-1.7302856884358846,11.610659280516945,0.4300003051757777,0.09267738276274429,0.9819996833801241,0.14467075371259597,1.8193286130476523,0.56333521854636,1.4006641482138882,-1.5920977813720683,100.0,34.66381572097393,0.4186644648337641,7,-0.8800001144409144,-0.8800001144409144,-1.8925004005432093,-2.1300001144409144,0.05999946594238992,1,0.02067573620723895,1.6428566562898073,19.549999237060547,-1.333317438872533,19.36000061035156,1.222219867474816,19.26000022888184,0.02067573620723895
319,2009-07-29,19.75,19.81999969482422,19.440000534057614,19.71999931335449,418600.0,-0.004034287645680479,3.470576355619425,0.11538715475187673,77.73584009362571,58.63410333901654,-0.7179835324509831,-0.9560618641403167,-1.6104054983493867,-1.6202560411261828,10.247427108522185,0.3899993896484375,0.1293062212804159,0.869999790191649,-0.05392754345102446,1.7939271238343224,0.40803612337031225,1.3319634570129857,-1.3847300351562524,92.45283358374824,19.805717471271066,0.4619636668213359,7,-0.5850000381469727,-0.8000001907348633,-1.7325005531311035,-2.0500001907348633,0.030000686645507812,2,0.03645566143567036,2.3076917433885384,19.82999992370605,1.6428566562898073,19.549999237060547,-1.333317438872533,19.36000061035156,0.03645566143567036
320,2009-07-30,19.56999969482422,19.90999984741211,19.520000457763672,19.90999984741211,390900.0,-0.009113939502571222,1.2941130271853156,-11.333079026001583,71.58670937436882,61.79598809832882,-0.42951982809645983,-0.7798140816634671,-1.3860722422702878,-1.4084130962959023,10.917689670583695,0.3899993896484375,0.13411528340583345,0.6669995307922356,-0.3027988537874613,1.6367979153719325,0.18210033850238716,1.151898723082084,-1.0875513332714881,60.46512659463104,-15.67347457260771,0.4848991922898481,7,-0.3149995803833008,-0.5799999237060547,-1.4149999618530273,-1.8050003051757812,0.23999977111816762,3,0.040367957478112615,3.470576355619425,19.75,2.3076917433885384,19.82999992370605,1.6428566562898073,19.549999237060547,0.040367957478112615
321,2009-07-31,19.709999084472656,19.790000915527344,19.520000457763672,19.63999938964844,351600.0,0.007153775770648796,1.347795800577172,-0.20588136296827148,69.92185084381578,64.87085400127016,-0.46125800702574793,-0.8923175490449609,-1.4785530532862623,-1.5133567679681335,11.624174054361774,0.2700004577636719,0.20833394950346928,0.7604990005493164,-0.27164652592409055,1.7926445270227234,0.24442623731261293,1.2765717637860199,-1.084795574333988,70.5881362968282,-3.6011064895802463,0.5160727632367036,7,-0.3899993896484375,-0.7199993133544922,-1.5549993515014648,-1.9449996948242188,0.2800006866455078,4,0.025367834765344766,1.2941130271853156,19.56999969482422,3.470576355619425,19.75,2.3076917433885384,19.82999992370605,0.025367834765344766
322,2009-08-03,19.940000534057614,19.940000534057614,19.530000686645508,19.75,598400.0,0.011669277537722067,3.3157757365859797,2.7143051771118034,69.80391716874793,67.70363117528105,-0.5832898124519232,-1.0733907823505469,-1.6531925929695284,-1.7094832209832553,12.938423763366892,0.4099998474121058,0.29274992912247555,0.9245004653930629,-0.1848561306750014,2.033857061461127,0.3698221673590325,1.4791787634270932,-1.1863173901916007,100.0,27.43625937349924,0.5546782980340316,8,-0.605000495910641,-0.9350004196166957,-1.7625007629394496,-2.175001144409176,-0.0400009155273402,0,0.008024064349388071,1.347795800577172,19.709999084472656,1.2941130271853156,19.56999969482422,3.470576355619425,19.75,0.008024064349388071
323,2009-08-04,19.989999771118164,20.239999771118164,19.670000076293945,19.86000061035156,604300.0,0.0025074842387868834,-1.2352919177072932,0.6842041861165802,86.32071694687599,72.32170473577088,-0.5044915441573714,-1.0487850873558102,-1.6441732239229978,-1.7233761221856057,14.808200991932502,0.5699996948242188,0.3886168897422628,0.8929997444152846,-0.2525010689655893,2.0385005577961586,0.3202493377248459,1.4657501511057234,-1.0939585404291599,68.74997019764932,-8.327595304105984,0.5727504066904372,8,-0.4849996566772461,-0.8350000381469727,-1.7375001907348633,-2.15000057220459,-0.04999923706055043,1,-0.0015007847418214704,3.3157757365859797,19.940000534057614,1.347795800577172,19.709999084472656,1.2941130271853156,19.56999969482422,-0.0015007847418214704
324,2009-08-05,20.0,20.18000030517578,19.440000534057614,20.11000061035156,620200.0,0.0005002615806071198,4.919998168945341,-0.8461640036972954,85.42710196351325,75.2163827317168,-0.3734852682700307,-0.9823492447247659,-1.607361736677909,-1.7215943740510298,16.318251903008587,0.7399997711181676,0.4851782778698066,0.8224999427795403,-0.3399630949241548,1.9849629804832354,0.24126842392769277,1.4037314616313878,-0.9158045736509131,70.00000000000013,-9.826298428777747,0.5812315188518477,8,-0.35500049591064453,-0.8450002670288086,-1.6674995422363281,-2.0799999237060547,-0.18000030517578125,2,-0.00550003051757797,-1.2352919177072932,19.989999771118164,3.3157757365859797,19.940000534057614,1.347795800577172,19.709999084472656,-0.00550003051757797
325,2009-08-06,19.799999237060547,20.31999969482422,19.489999771118164,20.270000457763672,644300.0,-0.0100000381469727,1.9122819932807753,4.272714662227909,76.32846146333023,76.49732214832325,-0.09926950403358248,-0.6984449381699491,-1.344499682351831,-1.5244270983221249,18.132767220798186,0.8299999237060547,0.5808042662772408,0.5464992523193359,-0.5666046886054232,1.659603193244095,-0.010052718143043649,1.1030512227817155,-0.5539912024437896,40.908982536906386,-39.22891216797655,0.5565519704623797,8,-0.024999618530273438,-0.6049995422363281,-1.3674993515014648,-1.7799997329711914,0.10000038146972656,3,-0.001010027837658023,4.919998168945341,20.0,-1.2352919177072932,19.989999771118164,3.3157757365859797,19.940000534057614,-0.001010027837658023
326,2009-08-07,20.1299991607666,20.15999984741211,19.88999938964844,19.959999084472656,420200.0,0.016666663455641828,1.347815270302738,-0.3617013505616518,78.2221660849966,76.91249573398123,-0.3448202793898538,-0.940407447279636,-1.6155342016269394,-1.8432353052193235,20.04534120106299,0.3600006103515625,0.6916781121227302,0.7899991989135735,-0.3126669318163344,1.8926653296434814,0.23866613354861954,1.3413322642785275,-0.712152460516652,78.40900962995242,-1.7954456920061403,0.5513330653649543,8,-0.26999950408935547,-0.9349994659423828,-1.7149996757507324,-2.109999656677246,0.04000091552734375,4,-0.015896657136871384,1.9122819932807753,19.799999237060547,4.919998168945341,20.0,-1.2352919177072932,19.989999771118164,-0.015896657136871384
327,2009-08-10,20.3799991607666,20.450000762939453,19.8799991607666,19.8799991607666,725300.0,0.012419275232124827,-1.2800064086914062,2.941175150624376,81.37648726787513,77.41369457857216,-0.5193148376386247,-1.1144433666871763,-1.8040599693976525,-2.086543733201367,21.547409057758124,0.5700016021728516,0.7408847441787891,0.9554992675781264,-0.19539870128857828,2.106397236444831,0.3800502831447723,1.5309482520114805,-0.8899993896484375,93.06914987035701,11.554960431553596,0.575448984433353,8,-0.4349985122680664,-1.1199989318847656,-1.9649996757507324,-2.359999656677246,0.05000114440917969,0,-0.01913637908284227,1.347815270302738,20.1299991607666,1.9122819932807753,19.799999237060547,4.919998168945341,20.0,-0.01913637908284227
328,2009-08-11,20.21999931335449,20.5,20.0,20.450000762939453,490300.0,-0.007850826987281123,2.030303730890385,-0.460002899169929,76.24518412852454,77.24806613800536,-0.3332171344513064,-0.8989336094671501,-1.5677033876043076,-1.9154456130575923,22.72440336408701,0.5,0.7685944699573639,0.7309994697570765,-0.4474717748204746,1.9094707143346277,0.14176384746830095,1.320235092045852,-0.5571993637084915,73.58482757379709,-8.303466740891139,0.5892356222887749,8,-0.24999904632568004,-0.9349994659423793,-1.8049998283386195,-2.199999809265133,0.2600002288818395,1,-0.01582590038036591,-1.2800064086914062,20.3799991607666,1.347815270302738,20.1299991607666,1.9122819932807753,19.799999237060547,-0.01582590038036591
329,2009-08-12,19.530000686645508,19.75,18.700000762939453,18.84000015258789,2568800.0,-0.03412456232148653,-1.1649484130651508,-2.9999834144641992,54.67128918315298,75.36857500564804,0.3601683139257439,-0.13056993209404766,-0.8161734272518402,-1.2196853959349312,23.084089664839844,1.5199985504150355,0.7403150235659481,-0.012999153137208452,-1.0851947107781896,1.0591964045037727,-0.549096931957699,0.5230986256832821,0.9699993133544922,46.11112641700169,-33.63616043894634,0.5360977788204913,8,0.06999969482421875,-0.24500083923339844,-1.1150012016296387,-1.5100011825561523,0.7199993133544922,2,0.020993335022894355,2.030303730890385,20.21999931335449,-1.2800064086914062,20.3799991607666,1.347815270302738,20.1299991607666,0.020993335022894355
330,2009-08-13,19.34000015258789,19.399999618530273,18.75,19.38999938964844,3541300.0,-0.009728649635303843,17.57149863760218,-0.07246260632078777,49.66442179805405,73.11774955611895,0.5745304257166346,0.12490352990749898,-0.571061188596822,-1.0195407894943287,24.139311401067655,0.7800006866455078,0.669210125573894,-0.2404996871948235,-1.220885348138811,0.7398859737491641,-0.7306925176668173,0.2496931432771703,1.1599998474121094,35.555536717536384,-41.44348611855936,0.49019283047199386,8,0.26000022888183594,-0.05500030517578125,-0.9250006675720215,-1.3200006484985352,0.8699989318847656,3,0.02481900405632098,-1.1649484130651508,19.530000686645508,2.030303730890385,20.21999931335449,-1.2800064086914062,20.3799991607666,0.02481900405632098
331,2009-08-14,19.13999938964844,19.290000915527344,19.049999237060547,19.18000030517578,16448700.0,-0.010341301001111303,-1.1818213344430573,0.8000305180436655,43.14381910945371,70.1555164384196,0.7656947961954934,0.3781589851930427,-0.32551833030169064,-0.8110946647924244,25.04834323486737,0.29000091552734375,0.5934893752296162,-0.4620004653930643,-1.378804442412921,0.45480351162679256,-0.9204024539029945,-0.003598476883134083,1.3240006256103491,24.444378511377536,-48.291342042094456,0.45840198850992897,8,0.4600009918212855,0.14500045776366832,-0.6149997711181676,-1.1199998855590856,0.9300003051757777,4,0.03970743224228457,17.57149863760218,19.34000015258789,-1.1649484130651508,19.530000686645508,2.030303730890385,20.21999931335449,0.03970743224228457
332,2009-08-17,19.25,19.25,19.0,19.030000686645508,3827300.0,0.005747158508847772,1.272734366194741,-5.499856952127134,39.71631925210335,64.97725002788933,0.611869162996701,0.3150257726312411,-0.38582539119583004,-0.916554983510931,25.755012514956498,0.25,0.5498178772012174,-0.3714998245239265,-1.2370086582481612,0.4940090092003082,-0.8042542413860438,0.06125459233819086,1.1787200302124035,30.5555261211506,-37.131490345173596,0.4327544168621172,8,0.35000038146972656,0.034999847412109375,-0.6975002288818359,-1.2300004959106445,0.8500003814697266,0,0.04779221175552961,-1.1818213344430573,19.13999938964844,17.57149863760218,19.34000015258789,-1.1649484130651508,19.530000686645508,0.04779221175552961
333,2009-08-18,19.38999938964844,19.450000762939453,19.13999938964844,19.190000534057614,3215700.0,0.0072726955661528425,-1.0666679382275965,0.9090885446017853,43.74999172158024,60.34646000100787,0.42220905555820565,0.230973362730591,-0.48411836441047384,-1.0532296443565343,26.059635973835967,0.3100013732910121,0.5067386153010851,-0.25950040817260245,-1.0501952004740218,0.5311943841288169,-0.6548478043233104,0.13584698797810546,1.0041462552185045,65.7142026731968,1.1119814250476452,0.3953473961507092,8,0.2100009918212855,-0.10499954223633168,-0.8249998092651403,-1.3699998855590856,0.4400005340576101,1,0.05363594369593194,1.272734366194741,19.25,-1.1818213344430573,19.13999938964844,17.57149863760218,19.34000015258789,0.05363594369593194
334,2009-08-19,19.86000061035156,19.920000076293945,19.170000076293945,19.170000076293945,2799500.0,0.024239362325820135,-1.1739113608783749,3.4500224114745346,54.5741440703155,57.929313624006234,-0.0779352299927325,-0.16810008595146897,-0.9138289111572213,-1.5177780188959034,26.737074340599488,0.75,0.4560698593912562,0.16000080108642223,-0.5394422798426035,0.859443882015448,-0.18972073937809242,0.5097223415509369,0.5002621368768381,94.87184085214432,28.51751578024502,0.349721540464513,8,-0.2600002288818324,-0.5750007629394496,-1.2975010871887172,-1.8400011062622035,-0.12000083923339488,2,0.031218474966290266,-1.0666679382275965,19.38999938964844,1.272734366194741,19.25,-1.1818213344430573,19.13999938964844,0.031218474966290266
335,2009-08-20,20.06999969482422,20.11000061035156,19.68000030517578,19.729999542236328,2187500.0,0.010573971702861007,1.0476108300560572,0.49275346294080014,55.55556209652829,55.41080206973197,-0.2744705504831444,-0.33129004143644636,-1.0902601458717953,-1.7202494191478515,26.906875330766916,0.4300003051757777,0.3705580353441391,0.3294999122619622,-0.3563408378999213,1.0153406624238457,-0.013420462818981349,0.6724202873429057,0.25705781271840067,96.39631589800017,29.314412857779686,0.3429203750809426,8,-0.4699993133544922,-0.7849998474121094,-1.4699997901916504,-2.0500001907348633,0.10000038146972656,3,0.008968625207413483,-1.1739113608783749,19.86000061035156,-1.0666679382275965,19.38999938964844,1.272734366194741,19.25,0.008968625207413483
336,2009-08-21,20.09000015258789,20.299999237060547,19.850000381469727,20.18000030517578,1416400.0,0.0009965350307816756,1.7272821852566844,-0.264706212343906,52.47524066894422,52.199552447628534,-0.3360844163024801,-0.3096737872394044,-1.085762050278511,-1.7443451548676308,27.012046218781283,0.4499988555908203,0.2888311574927478,0.31300039291381765,-0.3652355870222408,0.9912363728498761,-0.026117597054209796,0.6521183828818451,-1.3899993896484375,83.84621479105718,20.06370605082666,0.3391179899680287,8,-0.48999977111816406,-0.5900001525878906,-1.452500343322754,-2.070000648498535,0.10000038146972301,4,0.005973067743820115,1.0476108300560572,20.06999969482422,-1.1739113608783749,19.86000061035156,-1.0666679382275965,19.38999938964844,0.005973067743820115
337,2009-08-24,19.979999542236328,20.200000762939453,19.8799991607666,20.18000030517578,1421300.0,-0.005475391215335246,1.6666613685130731,2.2222269317170347,49.83818410654973,49.26544133407578,-0.3227291289816314,-0.1747673028418788,-0.9539702542222379,-1.6236329234287865,26.884924974164903,0.32000160217285156,0.23643139464474316,0.1814997673034675,-0.4936928169365018,0.8566923515434368,-0.15609652481651892,0.5190960594234539,-1.2479988098144545,72.41381578298306,8.877150608790906,0.3375962921199855,8,-0.4799995422363281,-0.42999935150146484,-1.304999828338623,-1.9600000381469727,-0.03999900817871449,0,0.004504512244739356,1.7272821852566844,20.09000015258789,1.0476108300560572,20.06999969482422,-1.1739113608783749,19.86000061035156,0.004504512244739356
338,2009-08-25,20.239999771118164,20.3799991607666,19.84000015258789,19.899999618530273,1920200.0,0.013013024766703074,-1.3478264475146369,-1.6999942779759294,53.592808729027034,49.14561017250624,-0.6477072775558632,-0.424226786057055,-1.1822611761647295,-1.869863850261975,26.459392496828237,0.5399990081787109,0.15125287236799068,0.42100000381469727,-0.28252179341991734,1.1245218010493119,0.06923910519738996,0.7727609024320046,-1.476639068603518,88.4297937539802,24.648614596179115,0.3517608986173079,8,-0.6750001907348633,-0.6399993896484375,-1.565000057220459,-2.2200002670288086,-0.4699993133544922,1,-0.006916965969940958,1.6666613685130731,19.979999542236328,1.7272821852566844,20.09000015258789,1.0476108300560572,20.06999969482422,-0.006916965969940958
339,2009-08-26,20.46999931335449,20.489999771118164,20.100000381469727,20.15999984741211,1369500.0,0.011363613875358114,1.2285655119045673,0.9117627259365534,59.94065147542151,50.287413469991506,-0.8161752043802188,-0.6298108136212726,-1.372389343600826,-2.08717160701714,26.074405621617284,0.3899993896484375,0.02943983731654498,0.6149995803832979,-0.14506944094709695,1.3750686017136928,0.2349650697181005,0.9950340910484954,-1.6419730725097637,97.53080605548226,29.5817998182211,0.38003451066519744,8,-0.7249994277954066,-0.8699989318847621,-1.7874994277954066,-2.449999809265133,-0.9399986267089808,2,-0.0312652374751623,-1.3478264475146369,20.239999771118164,1.6666613685130731,19.979999542236328,1.7272821852566844,20.09000015258789,-0.0312652374751623
340,2009-08-27,20.36000061035156,20.3700008392334,20.049999237060547,20.299999237060547,989500.0,-0.005373654454945087,6.999856952126645,0.19355315051466815,53.65081710219813,51.454857691407554,-0.610471235595142,-0.4823215039892723,-1.223942558729842,-1.9633951851486842,25.459570059838466,0.42000007629394176,-0.0788486772372039,0.46550083160400035,-0.3140664098452284,1.245068073053229,0.07571721087938599,0.8552844523286147,-1.4322559576904261,80.00011737536882,12.82175552370127,0.38978362072461475,8,-0.6150007247924769,-0.7600002288818324,-1.677500724792477,-2.3400011062622035,-0.9099998474121058,3,-0.03045190671154352,1.2285655119045673,20.46999931335449,-1.3478264475146369,20.239999771118164,1.6666613685130731,19.979999542236328,-0.03045190671154352
341,2009-08-28,20.209999084472656,20.5,20.0,20.5,1283800.0,-0.007367461757473492,2.4482649759280206,-4.833237968084716,47.21311454906229,52.28783494662521,-0.32712981531337704,-0.30877147975497365,-1.0425684263966808,-1.7992306222986514,24.890096648018975,0.5,-0.07283659502530426,0.2904993057250991,-0.4961917597602401,1.0771903712104383,-0.10284622701757229,0.6838448384677704,-1.1885191247041007,56.06045718579315,-7.518912241952613,0.39334553274267037,8,-0.3899993896484375,-0.6099987030029297,-1.4599990844726562,-2.189999580383301,-0.7099990844726562,4,-0.001979169222696364,6.999856952126645,20.36000061035156,1.2285655119045673,20.46999931335449,-1.3478264475146369,20.239999771118164,-0.001979169222696364
342,2009-08-31,20.100000381469727,20.239999771118164,19.90999984741211,20.209999084472656,1028100.0,-0.005442786144777334,2.882350301248752,0.37930467496251086,48.00001780192063,52.76006006666303,-0.09373609959789775,-0.1962323227368472,-0.9027956360643294,-1.6792371703647113,23.92361681719486,0.3299999237060547,-0.033271161322360854,0.1725006103515625,-0.6183115828696479,0.9633128035727729,-0.22290548625904094,0.5679067069621659,-0.9602388184826545,39.39398318064908,-21.972971311625237,0.39540609661060516,8,-0.2650003433227539,-0.5,-1.3250007629394531,-2.080000877380371,-0.5200004577636754,0,0.004477619446756842,2.4482649759280206,20.209999084472656,6.999856952126645,20.36000061035156,1.2285655119045673,20.46999931335449,0.004477619446756842
343,2009-09-01,19.959999084472656,20.270000457763672,19.729999542236328,20.0,1465700.0,-0.006965238524380246,-1.160003662109375,0.36364897435452825,58.77546794217553,53.22687383020303,0.15156081677566746,-0.06176032621945282,-0.7346779750380463,-1.527399015124459,22.227194925458416,0.5400009155273438,0.048996467224910134,0.03399934768676616,-0.7564273987188415,0.8244260940923738,-0.36121402551603765,0.42921272088956997,-0.7114184465245508,29.870052662607566,-32.04584057423543,0.39521337320280314,9,0.13000106811523438,-0.3599987030029297,-1.1249990463256836,-1.8849992752075195,-0.279998779296875,1,-0.0010019314294759107,2.882350301248752,20.100000381469727,2.4482649759280206,20.209999084472656,6.999856952126645,20.36000061035156,-0.0010019314294759107
344,2009-09-02,19.88999938964844,20.06999969482422,19.51000022888184,19.940000534057614,830500.0,-0.003506998899547531,2.6129060044668724,1.2499999999998224,61.802549460049015,53.920983537260895,0.2528536001019539,-0.0004470625863000066,-0.6377627185156847,-1.4370674171295015,21.047954392258987,0.5599994659423793,0.1403492970424729,-0.030500316619868073,-0.8202895724720456,0.7592889392323094,-0.42539494454595683,0.3643943113062207,-0.5413052027361829,38.38376248687507,-25.75670957097789,0.3948946279260892,9,0.11500072479247692,-0.2899990081787145,-0.9399995803833043,-1.6999998092651403,-0.0999984741210973,2,-0.006033128987787739,-1.160003662109375,19.959999084472656,2.882350301248752,20.100000381469727,2.4482649759280206,20.209999084472656,-0.006033128987787739
345,2009-09-03,19.780000686645508,20.100000381469727,19.57999992370605,20.100000381469727,855300.0,-0.005530352256329474,2.250005960470184,6.399847415602665,64.28574469625042,55.233261762517145,0.354689273756815,0.11381176821354089,-0.49899267654978985,-1.3057329887295097,19.58915239484004,0.5200004577636754,0.21259753838920759,-0.13949909210204936,-0.9299810490808014,0.6509828648767026,-0.5347400705914254,0.25574188638732664,-0.339202034686231,27.27277981677863,-40.15859050262778,0.39524097848937595,9,0.22499942779541016,-0.18000030517578125,-0.7225008010864258,-1.590001106262207,0.31999969482421875,3,-0.01263902888379509,2.6129060044668724,19.88999938964844,-1.160003662109375,19.959999084472656,2.882350301248752,20.100000381469727,-0.01263902888379509
346,2009-09-04,19.809999465942386,19.950000762939453,19.63999938964844,19.799999237060547,637200.0,0.0015166217520474756,1.1379196948271648,-0.03125074505878134,62.96296296296306,56.69157052434085,0.3137943366350271,0.06177758325445026,-0.5070154809384313,-1.3171984081645327,18.05151492478517,0.3100013732910121,0.21408220328989458,-0.09350032806396058,-0.8789808754336939,0.6919802193057727,-0.486240601748829,0.29923994562090783,-0.2999992370605469,39.47357193588317,-31.274749262136794,0.3927402736848669,9,0.1950006484985316,-0.2099990844726598,-0.6874995231628453,-1.5799999237060582,0.2399997711181605,4,-0.018172575098845845,2.250005960470184,19.780000686645508,2.6129060044668724,19.88999938964844,-1.160003662109375,19.959999084472656,-0.018172575098845845
347,2009-09-08,19.989999771118164,19.989999771118164,19.709999084472656,19.82999992370605,767500.0,0.009086335690479785,2.5000119209403238,15.999618538999059,63.63637939958366,57.807522821069355,0.15126932732568577,-0.15698741071846456,-0.6715216734914513,-1.49068323837664,15.986262086005759,0.2800006866455078,0.20006864254215628,0.10599994659423828,-0.6484226841190015,0.8604225773074781,-0.27121136876237983,0.4832112619508564,-0.4099998474121129,63.15781548415252,-7.887427076303922,0.3772113153566199,9,0.015000343322753906,-0.3899993896484375,-0.8350000381469727,-1.760000228881836,-0.1700000762939453,1,-0.024512244958908025,1.1379196948271648,19.809999465942386,2.250005960470184,19.780000686645508,2.6129060044668724,19.88999938964844,-0.024512244958908025
348,2009-09-09,19.899999618530273,19.950000762939453,19.71999931335449,19.88999938964844,858100.0,-0.004502258810323956,3.1817488252735893,0.06250149011751688,51.09887518693621,56.82510323345987,0.21005842097838467,-0.09717209652636427,-0.5728789851049854,-1.3971795827472206,13.731728935422034,0.2700004577636754,0.19479514523522568,0.03199977874755788,-0.7058091394487924,0.7698086969439082,-0.33690468035061727,0.40090423784573304,-0.2600002288818324,66.10157437041327,-1.8500471996483014,0.368904459098176,9,0.10500049591064453,-0.2999992370605469,-0.7299995422363281,-1.6549997329711914,-0.13999938964843395,2,-0.016080386982834316,2.5000119209403238,19.989999771118164,1.1379196948271648,19.809999465942386,2.250005960470184,19.780000686645508,-0.016080386982834316
349,2009-09-10,19.940000534057614,20.0,19.770000457763672,19.93000030517578,671800.0,0.0020100962961875357,2.53847733908476,1.0,46.060630581163345,55.98174917556712,0.09719171220577039,-0.1105498887555676,-0.5987586844673167,-1.4286186607161433,14.837192842781633,0.22999954223632812,0.20885159801461128,0.0515007019042919,-0.6693548099511126,0.7723562137596964,-0.30892705402341036,0.41192845783199417,-0.2312010955810493,69.23082566115201,4.675791768492147,0.36042775592770304,9,0.06499958038330433,-0.3400001525878871,-0.610000610351559,-1.5450010299682582,0.01000022888183949,3,-0.013039128481353357,3.1817488252735893,19.899999618530273,2.5000119209403238,19.989999771118164,1.1379196948271648,19.809999465942386,-0.013039128481353357
350,2009-09-11,19.81999969482422,20.030000686645508,19.71999931335449,20.030000686645508,627100.0,-0.0060180960892369795,1.9523800873743538,-20.99961853901185,42.285701206752165,55.434258804199324,0.14811374486787088,0.049808837178222376,-0.4657399004182139,-1.3003475112007905,15.941023678544413,0.3100013732910192,0.1842680863828008,-0.09250011444091655,-0.7669317378990641,0.581931509017231,-0.4297159261699903,0.24471569728815723,0.6800003051757812,46.153770913518656,-15.301723480699323,0.33721581172907367,9,0.07000064849853516,-0.2199993133544922,-0.4200000762939453,-1.4250001907348633,0.09000015258789062,4,-0.0015135610372742914,2.53847733908476,19.940000534057614,3.1817488252735893,19.899999618530273,2.5000119209403238,19.989999771118164,-0.0015135610372742914
351,2009-09-14,19.899999618530273,19.979999542236328,19.76000022888184,19.799999237060547,424900.0,0.004036323155289789,-1.444458573078651,-0.47619004368715995,47.67441989409773,55.39808125888567,0.021809508121137355,0.0312687426656737,-0.5208853598807366,-1.3656201391753093,17.104506904282957,0.21999931335448863,0.11338673759908247,-0.05050020217895579,-0.6189875596252392,0.5179871552673276,-0.3347438809020993,0.2337434765441877,0.5844003677368157,59.374869615492365,-0.6657829488406932,0.28424367872314177,9,-0.009999275207519531,-0.2999992370605469,-0.41499996185302734,-1.4650001525878906,-0.029998779296875,0,0.010050289787604694,1.9523800873743538,19.81999969482422,2.53847733908476,19.940000534057614,3.1817488252735893,19.899999618530273,0.010050289787604694
352,2009-09-15,20.170000076293945,20.18000030517578,19.8700008392334,19.96999931335449,789500.0,0.013567862459266333,1.8181613261201277,2.0000000000000355,47.97688689750367,54.1982389205888,-0.2650948318612727,-0.17525929873899315,-0.7572234168240009,-1.6186947218768424,18.40976148262629,0.3099994659423828,0.07965301761646515,0.17350025177001882,-0.2967192412903401,0.6437197448303777,-0.06160949476016242,0.40860999830020006,0.2991118965148907,97.82604188694425,39.66720732881939,0.23510974653018032,9,-0.3249998092651367,-0.5699996948242188,-0.6425004005432129,-1.7350006103515625,-0.3899993896484375,1,-0.005949471431804132,-1.444458573078651,19.899999618530273,1.9523800873743538,19.81999969482422,2.53847733908476,19.940000534057614,-0.005949471431804132
353,2009-09-16,20.43000030517578,20.459999084472656,20.0,20.200000762939453,875200.0,0.01289044263254202,2.172439194433117,1.1499933243052305,48.86366468815406,52.76058505704492,-0.5044639573819119,-0.37244585288694765,-0.9714641068623351,-1.8589676566850954,19.94098298674075,0.45999908447265625,0.08623545240461894,0.38150043487548757,-0.0330392741900134,0.7960401439409885,0.17423058034273708,0.5887702894082381,-0.7100009918212926,95.94610965196033,41.00088071406044,0.20726985453274963,9,-0.4100008010864258,-0.8299999237060547,-0.8274998664855957,-1.9300003051757812,-0.5300006866455078,2,-0.029858081313734686,1.8181613261201277,20.170000076293945,-1.444458573078651,19.899999618530273,1.9523800873743538,19.81999969482422,-0.029858081313734686
354,2009-09-17,20.479999542236328,20.5,20.229999542236328,20.270000457763672,732800.0,0.0024473439213743564,1.160003662109375,0.9130413149121789,53.52937876560953,51.56543328697371,-0.5162607244697277,-0.3938053573955145,-0.9751464452929532,-1.8952951097018058,20.644729786073906,0.2700004577636719,0.09937300780394054,0.40049972534179545,-0.046171028585231255,0.8471704792688222,0.17716434837828388,0.623835102305307,-0.7452002334594745,97.4358410055142,43.773724120020276,0.22333537696351322,9,-0.4099998474121094,-0.8799991607666016,-0.8524994850158691,-1.9549999237060547,-0.9899997711181641,3,-0.03515621725818985,2.172439194433117,20.43000030517578,1.8181613261201277,20.170000076293945,-1.444458573078651,19.899999618530273,-0.03515621725818985
355,2009-09-18,20.25,20.459999084472656,20.21999931335449,20.459999084472656,969100.0,-0.011230446649278303,1.2857220708447206,-1.0,51.12362199324498,50.249950957005034,-0.237562878035245,-0.1577153657721979,-0.6970015355791048,-1.649788654102906,21.035211057962307,0.2600002288818395,0.0838707637272691,0.16150016784667898,-0.2915724244760618,0.6145727601694198,-0.06503612831469141,0.38803646400804936,-0.4845926635742188,66.21620576689598,12.326334274089106,0.2265362961613698,9,-0.14500045776367188,-0.625,-0.807499885559082,-1.7250003814697266,-0.9699993133544922,4,-0.014814777138792423,1.160003662109375,20.479999542236328,2.172439194433117,20.43000030517578,1.8181613261201277,20.170000076293945,-0.014814777138792423
356,2009-09-21,20.209999084472656,20.3799991607666,20.0,20.100000381469727,772200.0,-0.001975353853202133,-1.4516117123713306,-0.5238056312443233,53.21633447960087,49.09216818811805,-0.15070309566289808,-0.11411417817811298,-0.6121959296240647,-1.597549441264647,20.818743969190002,0.37999916076660156,0.06550897860029181,0.11549930572509837,-0.34082352696472284,0.5718221384149196,-0.11266211061981224,0.343660722070009,-0.4152080415039059,53.96804732652944,-1.6829404479472814,0.2281614163449104,9,-0.09999942779541016,-0.45999908447265625,-0.7674989700317383,-1.6849994659423828,-1.1499996185302699,0,-0.01484409948791321,1.2857220708447206,20.25,1.160003662109375,20.479999542236328,2.172439194433117,20.43000030517578,-0.01484409948791321
357,2009-09-22,20.06999969482422,20.309999465942386,19.84000015258789,20.309999465942386,540300.0,-0.006927233844161829,2.916664679843193,-2.181841826914773,53.21639383758752,49.327448038190425,0.002053637362184446,0.034755440053913844,-0.4374439056631374,-1.4392953946333016,20.388121036026277,0.46999931335449574,0.04720282308758428,-0.029000091552735086,-0.48233393039550165,0.4243337472900315,-0.25566701097411837,0.1976668278686482,-0.24700029357421727,34.84842354709129,-23.069633369195316,0.2266669194213837,9,0.039999961853027344,-0.31999969482421875,-0.6274995803833008,-1.3249998092651367,-1.0200004577636719,1,-0.009965065203384027,-1.4516117123713306,20.209999084472656,1.2857220708447206,20.25,1.160003662109375,20.479999542236328,-0.009965065203384027
358,2009-09-23,20.100000381469727,20.200000762939453,20.0,20.13999938964844,636400.0,0.0014948025461727354,1.499982118802675,0.1666626930199044,56.28745455770634,50.46376181336187,0.0038068889344486934,-0.006610338355827139,-0.43936391704536604,-1.4441351183437199,19.62797411816276,0.20000076293945312,0.03346278325947338,0.008000564575194602,-0.440463473501449,0.4564646026518382,-0.2162314544631272,0.2322325836135164,-0.26000022888183594,39.39398318064908,-20.12774754754438,0.22423201903832254,9,0.009999275207519531,-0.2800006866455078,-0.6575002670288086,-1.3000001907348633,-0.8900012969970703,2,-0.01592038252492911,2.916664679843193,20.06999969482422,-1.4516117123713306,20.209999084472656,1.2857220708447206,20.25,-0.01592038252492911
359,2009-09-24,19.82999992370605,20.149999618530273,19.75,20.01000022888184,595800.0,-0.01343285834027097,-1.3529378765609397,4.50011921224526,51.36609800635356,51.47269479109535,0.28671386049881775,0.2244945212898486,-0.12836706286353916,-1.1506076483535708,18.34571442786758,0.39999961853027344,-0.0028511433944302667,-0.22999992370605682,-0.655651209854053,0.19565136244193937,-0.4428255667800549,-0.017174280632058725,0.6700000762939489,11.267609417478358,-50.17155807868156,0.2128256430739987,9,0.29500007629394887,0.0050001144409215215,-0.38749980926513317,-1.0050001144409144,-0.8600006103515625,3,0.003529989666845035,1.499982118802675,20.100000381469727,2.916664679843193,20.06999969482422,-1.4516117123713306,20.209999084472656,0.003529989666845035
360,2009-09-25,19.739999771118164,19.8700008392334,19.6200008392334,19.71999931335449,500400.0,-0.004538585624516034,-1.2727540705033726,-0.11111346585853271,48.14815936123093,51.52533250966571,0.4069698601471181,0.2800210083645709,-0.002084355886335487,-1.0381633244152155,17.262126454492183,0.25,-0.0004137744734578064,-0.2890000343322754,-0.7129612718053977,0.13496120314084692,-0.5009806530688365,-0.07701941559571424,0.7450002288818354,15.789368013692787,-46.42777649204905,0.21198061873656113,9,0.32000064849853516,0.2650003433227539,-0.2974996566772461,-0.8649997711181641,-0.6999988555908203,4,-0.012664640471059085,-1.3529378765609397,19.82999992370605,1.499982118802675,20.100000381469727,2.916664679843193,20.06999969482422,-0.012664640471059085
361,2009-09-28,20.170000076293945,20.239999771118164,19.770000457763672,19.82999992370605,521900.0,0.02178319706998777,-1.0434793425439106,16.999618539001546,54.20560830961037,52.21741266656645,0.021564574995906582,-0.16140488067077285,-0.3939259139822724,-1.450974744143906,16.01933255351063,0.5,0.02121012259108568,0.14300022125244283,-0.2777310251363545,0.5637314676412402,-0.06736540194195584,0.3533658444468415,0.2803999572753888,79.71019300195117,16.884501965305887,0.21036562319439892,9,-0.1099996566772461,-0.16499996185302734,-0.7274999618530273,-1.119999885559082,-0.8400001525878942,0,-0.04412490759950294,-1.2727540705033726,19.739999771118164,-1.3529378765609397,19.82999992370605,1.499982118802675,20.100000381469727,-0.04412490759950294
362,2009-09-29,20.190000534057614,20.229999542236328,19.96999931335449,20.229999542236328,426200.0,0.0009915943325740084,12.000333794287528,-0.117644088904855,57.00484115590655,53.12198782965007,0.005251822605035983,-0.18373734874524317,-0.37958420425285055,-1.456369601457137,14.990654281859921,0.2600002288818395,0.06400775949027349,0.1585006713867152,-0.26741144115468174,0.5844127839281121,-0.05445538488398327,0.37145672765741367,0.22718353173828376,91.93559303262745,28.30466168700127,0.21295605627069816,9,-0.13000011444091442,-0.18500041961669567,-0.6400003433227504,-0.980000495910641,-0.9099998474121058,1,-0.05596835256190702,-1.0434793425439106,20.170000076293945,-1.2727540705033726,19.739999771118164,-1.3529378765609397,19.82999992370605,-0.05596835256190702
363,2009-09-30,19.940000534057614,20.190000534057614,19.700000762939453,20.1299991607666,1064700.0,-0.01238236718113439,2.16127484156776,4.750083448571504,50.0,52.72983463347123,0.1994054355688064,0.06818338828681192,-0.09647183773374834,-1.1964225464835287,14.237427887759303,0.4899997711181605,0.08611431031896899,-0.09049940109253285,-0.517211463482397,0.3362126612973313,-0.30385543228746315,0.12285663010239745,0.4452962026757845,51.61294292095507,-10.842449915523957,0.21335603119493163,9,0.09999942779541371,0.06499958038330433,-0.415000438690182,-0.6550006866455043,-0.350000381469723,2,-0.044633965554661814,12.000333794287528,20.190000534057614,-1.0434793425439106,20.170000076293945,-1.2727540705033726,19.739999771118164,-0.044633965554661814
364,2009-10-01,19.770000457763672,19.989999771118164,19.68000030517578,19.989999771118164,617000.0,-0.00852558032802364,1.8181857589970782,1.15789949203925,48.927055841885014,52.48577172776457,0.288432553035161,0.24109348774253547,0.1047031214279599,-1.016404952503656,14.088408486800752,0.3099994659423828,0.08383152489137302,-0.25449953079223775,-0.6927483695387053,0.18374930795422983,-0.47362395016547154,-0.03537511141900396,0.584684443069726,24.193528539522177,-38.65817071496396,0.2191244193732342,10,0.22999954223632812,0.2349996566772461,-0.1875004768371582,-0.4850006103515625,-0.2100009918212855,3,-0.0283258148874298,2.16127484156776,19.940000534057614,12.000333794287528,20.190000534057614,-1.0434793425439106,20.170000076293945,-0.0283258148874298
365,2009-10-02,19.530000686645508,19.729999542236328,19.11000061035156,19.729999542236328,1489600.0,-0.012139593604506782,5.200024795674144,0.909088544601753,42.57030758082478,51.302879850122785,0.46439610232496875,0.48633839491679254,0.3605141729249439,-0.7614543725862006,14.370150167474588,0.6599998474121129,0.051478782504212006,-0.48199930191039897,-0.9618938875068395,-0.002104716313958477,-0.7219465947086192,-0.24205200911217872,0.7952968517238901,37.16817594882245,-25.044191516089946,0.2399472927982201,10,0.17999935150146484,0.27499961853027344,0.14249944686889648,-0.24500083923339844,0.9699993133544922,4,-0.028673904434317055,1.8181857589970782,19.770000457763672,2.16127484156776,19.940000534057614,12.000333794287528,20.190000534057614,-0.028673904434317055
366,2009-10-05,19.450000762939453,19.59000015258789,19.3799991607666,19.46999931335449,1086500.0,-0.004096258110259932,-1.624983608902452,0.0999933242415684,34.34784880206121,49.206374846175414,0.47522839418599006,0.5670586650631435,0.45249796084905114,-0.6637832853860282,14.667117518661943,0.21000099182128906,-0.0021568247440271193,-0.54399929046631,-1.0795714544086437,-0.00842712652397637,-0.8117853724374768,-0.2762132084951432,0.8023789597488751,30.35718543192995,-26.220479395649555,0.2677860819711663,10,0.22499942779541016,0.3549995422363281,0.22249937057495117,-0.16500091552734375,0.6899986267089879,0,-0.021079682844708847,5.200024795674144,19.530000686645508,1.8181857589970782,19.770000457763672,2.16127484156776,19.940000534057614,-0.021079682844708847
367,2009-10-06,19.5,19.670000076293945,19.43000030517578,19.600000381469727,589300.0,0.002570654760889024,1.0,5.000381497378094,27.751190495746258,46.03567883929096,0.3753431152097342,0.5043246477339309,0.4091855040927044,-0.691809102647376,14.792118108401663,0.23999977111816406,-0.03794441241480584,-0.4695000648498535,-1.0488814754437925,0.10988134574408548,-0.759190770146823,-0.17980935955288402,0.6838369759481218,36.11105714805474,-14.847021924525492,0.28969070529696905,10,0.17500019073486328,0.30500030517578125,0.21000003814697266,-0.21500015258789062,0.4099998474121094,1,-0.008717952630458936,-1.624983608902452,19.450000762939453,5.200024795674144,19.530000686645508,1.8181857589970782,19.770000457763672,-0.008717952630458936
368,2009-10-07,19.57999992370605,19.690000534057614,19.43000030517578,19.450000762939453,679300.0,0.00410256019005395,-2.0588248493755823,-1.2999866486104663,28.773602305371597,43.52540153918186,0.2389524671466141,0.4206909956481688,0.32791319367457916,-0.7403654127875505,14.900194259105001,0.2600002288818324,-0.07761329166498498,-0.37350015640259215,-0.9780884804801318,0.23108816767494744,-0.675794318441362,-0.07120599436382236,0.5394068703062764,53.4090638160445,7.9860008344164015,0.3022941620387693,10,0.09500026702881215,0.22500038146973012,0.13750028610229847,-0.29500007629394176,0.6900005340576207,2,-0.015321717989249084,1.0,19.5,-1.624983608902452,19.450000762939453,5.200024795674144,19.530000686645508,-0.015321717989249084
369,2009-10-08,19.68000030517578,19.71999931335449,19.540000915527344,19.690000534057614,645200.0,0.005107271800785629,4.142973922995598,-0.07692533415494052,35.67841170708512,42.13987402205454,0.12900308539240513,0.3164372233420636,0.23035523603310892,-0.8092988322559513,14.849989105723422,0.17999839782714488,-0.1081593263711298,-0.26049976348877024,-0.8773667765126127,0.35636724953507226,-0.5689332700006915,0.04793374302315101,0.3788421178169017,91.93559303262808,47.1126875852289,0.30843350651192064,10,-0.005000114440917969,0.125,0.16499996185302734,-0.3950004577636719,0.6100006103515625,3,-0.004573178414241208,-2.0588248493755823,19.57999992370605,1.0,19.5,-1.624983608902452,19.450000762939453,-0.004573178414241208
370,2009-10-09,19.790000915527344,19.790000915527344,19.59000015258789,19.670000076293945,453000.0,0.005589461821432717,2.3333227370261462,-11.999809269506457,39.805876481666274,40.53990381894965,0.029995357642093268,0.2151023564349437,0.12992845933719366,-0.8885548051687024,14.886063821095558,0.20000076293945312,-0.14783535434986206,-0.14899921417236328,-0.7672442668491755,0.4692458385044489,-0.45812174051076937,0.1601233121660428,0.21191099870687324,100.0,54.006798464889,0.30912252633840626,10,-0.12000083923339844,0.0149993896484375,0.012499332427978516,-0.5050010681152344,0.6299991607666016,4,-0.011622104039646475,4.142973922995598,19.68000030517578,-2.0588248493755823,19.57999992370605,1.0,19.5,-0.011622104039646475
371,2009-10-12,20.100000381469727,20.100000381469727,19.780000686645508,19.899999618530273,695700.0,0.01566444929768318,2.199984741269145,1.6666613685130731,50.67266069829442,39.836328212548295,-0.3251732174050517,-0.08342241072397627,-0.17121084963783773,-1.1653755259857022,14.627911887407869,0.31999969482421875,-0.1515173323041452,0.15100021362304616,-0.4710470033099057,0.773047430555998,-0.16002339484342798,0.4620238220895203,-0.9899997711181676,100.0,50.42432875009467,0.31102360846647503,10,-0.44999980926514027,-0.2950000762939453,-0.2975001335144043,-0.8150005340576172,1.529998779296875,0,0.01990047815616136,2.3333227370261462,19.790000915527344,4.142973922995598,19.68000030517578,-2.0588248493755823,19.57999992370605,0.01990047815616136
372,2009-10-13,20.049999237060547,20.170000076293945,19.96999931335449,20.1299991607666,613000.0,-0.002487619077623293,1.4999821188027194,-0.3999980926586431,48.888864399495105,39.71286870138108,-0.3320369470144584,-0.04518925864290324,-0.12016265726910547,-1.0800738071044194,13.885130562127523,0.20000076293945668,-0.14128271646939083,0.1069991111755364,-0.508351513363742,0.7223497357148148,-0.200676201094101,0.4146744234451738,-0.9201986312866239,83.78366535815637,31.56018453589858,0.3076753122696389,10,-0.40999889373779297,-0.24499893188476562,-0.2474989891052246,-0.7649993896484375,1.3800010681152344,1,0.004488785836038289,2.199984741269145,20.100000381469727,2.3333227370261462,19.790000915527344,4.142973922995598,19.68000030517578,0.004488785836038289
373,2009-10-14,19.81999969482422,20.13999938964844,19.780000686645508,20.11000061035156,833300.0,-0.011471299301158866,1.057144414168916,3.6250149011753603,49.7737505793246,39.80694589442993,-0.1350517620485725,0.14415848114336072,0.10662103455248939,-0.8147947277136609,12.437695268165804,0.35999870300293324,-0.1856404594229808,-0.09250040054321218,-0.6652082349404083,0.4802074338539839,-0.378854317741812,0.19385351665538764,-0.6485911102294963,44.44430988704243,-12.424456707371512,0.28635391719859815,10,-0.17999935150146484,-0.0149993896484375,-0.017499446868896484,-0.5349998474121094,1.6499996185302699,2,0.004540875578892933,1.4999821188027194,20.049999237060547,2.199984741269145,20.100000381469727,2.3333227370261462,19.790000915527344,0.004540875578892933
374,2009-10-15,19.76000022888184,19.959999084472656,19.6299991607666,19.81999969482422,956500.0,-0.0030272183080833903,-1.0624891967122243,0.20689405698349506,50.4587260312806,40.683436833369456,-0.08562431793766478,0.15542017784189355,0.16231876058497008,-0.7262126574367542,10.971321869373938,0.3299999237060547,-0.24455232805403782,-0.11649990081786754,-0.626041157558678,0.39304135592294287,-0.37127052918827275,0.13827072755253766,-0.5486479846191479,29.31036183723798,-31.401610672458002,0.2547706283704052,10,0.014999389648433947,0.04500007629394176,0.042500019073482775,-0.4750003814697301,1.5300006866455043,3,0.025809727883322697,1.057144414168916,19.81999969482422,1.4999821188027194,20.049999237060547,2.199984741269145,20.100000381469727,0.025809727883322697
375,2009-10-16,19.950000762939453,20.0,19.65999984741211,19.65999984741211,300000.0,0.0096154115312157,-1.344821235958012,-4.833391613949487,44.32991616516844,41.792555429270266,-0.23443597145386263,-0.061353548045826045,-0.023416774319429123,-0.8776133226053169,9.421059483199585,0.3400001525878906,-0.26582080527294494,0.08850059509277486,-0.39155501602464327,0.568556206210193,-0.15152721046593243,0.32852840065148214,-0.7003026053955104,59.25945548820978,0.9113605513094498,0.2400278055587083,10,-0.15000057220458984,-0.14500045776367188,-0.14750051498413086,-0.6650009155273438,1.3400001525878906,4,0.01704261351305303,-1.0624891967122243,19.76000022888184,1.057144414168916,19.81999969482422,1.4999821188027194,20.049999237060547,0.01704261351305303
376,2009-10-19,19.90999984741211,20.049999237060547,19.690000534057614,20.020000457763672,685600.0,-0.0020050583457446036,3.235324477156491,-0.37931125200599825,42.85712895519198,43.47099303587535,-0.13669737676474014,-0.04741098172333125,0.009833749768123567,-0.803324050219743,8.606287365995946,0.35999870300293324,-0.2732753101535792,0.06349964141845632,-0.3886424760394789,0.5156417588763915,-0.16257141731051306,0.2895707001474257,-0.6234896131181671,51.85189109764195,-2.154764718490803,0.22607105872896827,10,-0.1099996566772461,-0.10499954223632812,-0.16499948501586914,-0.625,1.9300003051757812,0,0.025615280401326768,-1.344821235958012,19.950000762939453,-1.0624891967122243,19.76000022888184,1.057144414168916,19.81999969482422,0.025615280401326768
377,2009-10-20,19.8700008392334,19.959999084472656,19.75,19.84000015258789,935200.0,-0.0020089908832374714,1.0000181654692595,-0.27273200166458594,48.00000871930813,45.60726041520162,-0.04324160962225676,-0.024415423966164695,0.03441891581424983,-0.7297195510021055,8.327561920733375,0.20999908447265625,-0.24257864658390815,0.03350057601928569,-0.40651249303187953,0.4735136450704509,-0.18650595850629514,0.2535071105448665,-0.5481510112594563,47.059131520978625,-6.950809931591863,0.22000653452558247,10,-0.015000343322753906,-0.06500053405761719,-0.1250004768371582,-0.5850009918212891,2.139999389648441,1,0.08857565411160317,3.235324477156491,19.90999984741211,-1.344821235958012,19.950000762939453,-1.0624891967122243,19.76000022888184,0.08857565411160317
378,2009-10-21,19.780000686645508,20.040000915527344,19.739999771118164,19.790000915527344,696900.0,-0.004529448856901097,-5.666539513001462,-0.3333333333333333,50.29940803667591,47.231815562933946,0.08729181281431408,0.04256424512288959,0.11279967905575461,-0.5986318297571955,7.935042420537805,0.3000011444091797,-0.1826322912546523,-0.04049959182739116,-0.463096707179222,0.3820975235244397,-0.2517981495033048,0.1707989658485225,-0.424224848738767,35.714642531142005,-21.15531479921144,0.2112985576759149,10,0.09999942779541016,0.024999618530273438,-0.057500362396240234,-0.49500083923339844,2.2299995422363317,2,0.08341757134742034,1.0000181654692595,19.8700008392334,3.235324477156491,19.90999984741211,-1.344821235958012,19.950000762939453,0.08341757134742034
379,2009-10-22,19.899999618530273,19.979999542236328,19.739999771118164,19.739999771118164,508600.0,0.006066679864464408,-2.0,-15.999618539004388,61.93545529049555,49.690657652803864,0.0019909778015474444,-0.07580833118087327,0.0045803105460180404,-0.6805797382604197,8.377926544125517,0.23999977111816406,-0.1055194650220308,0.07599935531616353,-0.3480858975302894,0.5000846081626165,-0.13604327110706294,0.28804198173939,-0.511654811088043,61.53849915880903,2.0864941889413586,0.21204262642322658,10,0.0,-0.09499931335449219,-0.08999967575073242,-0.6149997711181641,2.3400001525878906,3,0.07889445853869659,-5.666539513001462,19.780000686645508,1.0000181654692595,19.8700008392334,3.235324477156491,19.90999984741211,0.07889445853869659
380,2009-10-23,19.489999771118164,19.989999771118164,19.46999931335449,19.899999618530273,1041900.0,-0.020603007802589612,-1.3111092273131655,-2.5625014901175405,51.06380388389112,49.73411800675905,0.40785022918751324,0.3314978995767319,0.4279635785896865,-0.23724111157428496,8.813334716585969,0.5200004577636754,-0.04163295644974596,-0.32150049209594656,-0.7700430862211576,0.12704210202926447,-0.5457717891585538,-0.09722919503333927,-0.07038875292186475,3.4483552404416495,-57.21846637004754,0.224271297062606,10,0.3299999237060547,0.2950000762939453,0.3450002670288086,-0.2049999237060547,2.7900009155273438,4,0.09235511367612048,-2.0,19.899999618530273,-5.666539513001462,19.780000686645508,1.0000181654692595,19.8700008392334,0.09235511367612048
381,2009-10-26,19.280000686645508,19.649999618530273,19.100000381469727,19.559999465942386,1148100.0,-0.010774709437598284,1.3913057900585475,0.682924106104457,44.60785734521249,49.2584505562832,0.5468021684565407,0.4968768850146503,0.6556294219416046,0.001062617290209289,9.25879383658278,0.5499992370605469,-0.008342759929810484,-0.48699960708618306,-0.9616228742587438,-0.012376339913622303,-0.7243112406724634,-0.24968797349990268,0.8899993896484375,19.148957756309972,-42.78063138168558,0.2373116335862797,10,0.3399991989135742,0.45999908447265625,0.5849990844726562,0.0049991607666015625,2.7999992370605433,0,0.10425312019174782,-1.3111092273131655,19.489999771118164,-2.0,19.899999618530273,-5.666539513001462,19.780000686645508,0.10425312019174782
382,2009-10-27,19.059999465942386,19.26000022888184,18.959999084472656,19.18000030517578,908000.0,-0.011410851289829438,1.1428600622611274,0.42857629427791105,38.07338566583969,47.95841001034043,0.6834787764288173,0.6618120892902013,0.8875590274178577,0.24933456075553906,9.840563401968323,0.32000160217285156,0.0021771904245824203,-0.6505007743835414,-1.1790728854335484,-0.12192866333353436,-0.9147868299085467,-0.3862147188585361,1.088600616455075,9.259278882154641,-51.5278208610165,0.26428605552500367,10,0.4449996948242152,0.5749998092651332,0.8700003623962367,0.225000381469723,2.7399997711181605,1,0.14585523423612812,1.3913057900585475,19.280000686645508,-1.3111092273131655,19.489999771118164,-2.0,19.899999618530273,0.14585523423612812
383,2009-10-28,19.049999237060547,19.25,18.979999542236328,18.979999542236328,3117900.0,-0.0005246709948606432,-6.71433242506812,-0.5833267106413588,34.92820521244573,46.232796586025444,0.640079186320186,0.6342344633835744,0.905104085716026,0.2825652136574277,11.071061789221634,0.2700004577636719,-0.04199953485845498,-0.616000938415528,-1.2091338051872889,-0.02286807164376725,-0.9125673718014085,-0.31943450502964765,1.0510568054199219,8.737873066959004,-46.12181232754003,0.29656643338587996,10,0.4549999237060547,0.5500001907348633,0.8800005912780762,0.2350006103515625,2.75,2,0.1553806357148193,1.1428600622611274,19.059999465942386,1.3913057900585475,19.280000686645508,-1.3111092273131655,19.489999771118164,0.1553806357148193
384,2009-10-29,19.209999084472656,19.270000457763672,18.96999931335449,19.209999084472656,746000.0,0.00839894245774242,3.999904634751156,0.0,36.448551484167176,45.35708939924753,0.4401427968985345,0.45337434903507656,0.7395119756951729,0.14312990938664072,12.279317930095342,0.30000114440918324,-0.07898650472167645,-0.4280010223388686,-1.0525045638044084,0.19650251912667116,-0.7402527930716403,-0.11574925160609695,0.8454146796875008,24.271828479473793,-23.850229875013905,0.3122517707327701,10,0.2950000762939453,0.3900003433227539,0.7550005912780762,0.07500076293945312,2.5500011444091832,3,0.14575748453170978,-6.71433242506812,19.049999237060547,1.1428600622611274,19.059999465942386,1.3913057900585475,19.280000686645508,0.14575748453170978
385,2009-10-30,18.96999931335449,19.34000015258789,18.90999984741211,19.100000381469727,1185100.0,-0.012493481653112481,-2.44000244140625,-100.0,22.705284185773806,43.11799553597884,0.5883852680253518,0.6843564243237914,0.9642454316388829,0.39755760441229526,12.00194319197557,0.43000030517578125,-0.11155425026549182,-0.6400007247924826,-1.3315136818713675,0.05151223228640234,-0.9857572033319251,-0.29424424625304013,1.0415978636181684,8.108038445973854,-32.06994945887468,0.3457564785394429,10,0.5050010681152379,0.6050004959106481,1.0100007057189977,0.31500053405762074,2.630001068115238,4,0.1723774684304633,3.999904634751156,19.209999084472656,-6.71433242506812,19.049999237060547,1.1428600622611274,19.059999465942386,0.1723774684304633
386,2009-11-02,19.040000915527344,19.25,18.96999931335449,19.09000015258789,745200.0,0.003690121492180287,-1.9473377770638527,0.3846063558202894,25.837362492950106,40.65547928860573,0.4268880150655576,0.613519196812657,0.8788314074975361,0.3375876191502307,11.70957877834423,0.28000068664551137,-0.14371323629319832,-0.5494991302490249,-1.2839588377984121,0.18496057730036242,-0.9167289840237167,-0.182269276474333,0.9055004216716789,30.232785081882863,-4.246404859078151,0.3672298537746935,11,0.4349994659423828,0.534998893737793,0.9924993515014648,0.24499893188476562,2.6999988555908203,0,0.1701680470233542,-2.44000244140625,18.96999931335449,3.999904634751156,19.209999084472656,-6.71433242506812,19.049999237060547,0.1701680470233542
387,2009-11-03,19.32999992370605,19.399999618530273,19.06999969482422,19.06999969482422,554500.0,0.015231039613144759,-1.538458716942376,-5.200083924620361,38.60465446377313,39.356062224949866,0.05837300254309241,0.32689107110813254,0.5800182114061734,0.058450380527748536,11.440474638192388,0.3599987030029297,-0.1724023424797494,-0.2510001182556181,-0.9937096100104341,0.49170937349919797,-0.6223548641330261,0.12035462762178994,0.5533713241057576,85.71434132214283,50.32712997358978,0.3713547458774087,11,0.11999988555908558,0.23999977111816762,0.7025003433227575,-0.04500007629394176,2.4300003051757884,1,0.14226590847666976,-1.9473377770638527,19.040000915527344,-2.44000244140625,18.96999931335449,3.999904634751156,19.209999084472656,0.14226590847666976
388,2009-11-04,19.280000686645508,19.690000534057614,19.280000686645508,19.350000381469727,487300.0,-0.0025866134122031204,-10.714332425068019,-0.2692293584711917,38.78505422575874,36.78379543997911,0.033512754869764905,0.3723535023319755,0.6120586687257585,0.12232435677642428,10.84055570984317,0.4099998474121058,-0.20015088127191305,-0.2859993934631362,-1.0408130313869854,0.46881424446071307,-0.663406212425059,0.09140742549878667,0.5449682771423205,47.435963271344775,10.814103217894491,0.3774068189619242,11,0.1699991226196289,0.26999950408935547,0.7524995803833008,0.2199993133544922,2.789999008178711,2,0.13070531434993882,-1.538458716942376,19.32999992370605,-1.9473377770638527,19.040000915527344,-2.44000244140625,18.96999931335449,0.13070531434993882
389,2009-11-05,19.59000015258789,19.61000061035156,19.34000015258789,19.34000015258789,694900.0,0.01607880990155297,-1.1600036621093466,-3.571444141689373,42.035378811535246,35.780637098606235,-0.3632881577494409,0.05825236640572484,0.279917665690931,-0.16946181289646134,10.313414836855825,0.32999992370605113,-0.23482645059190332,0.028500080108642578,-0.7245229060185494,0.7815230662358346,-0.3480114129549534,0.40501157317223857,0.18007066421739637,87.17944955923208,51.21432283120325,0.37651149306359527,11,-0.28999996185302734,-0.05000019073486328,0.43249988555908203,-0.039999961853027344,2.5,3,0.11281261190703518,-10.714332425068019,19.280000686645508,-1.538458716942376,19.32999992370605,-1.9473377770638527,19.040000915527344,0.11281261190703518
390,2009-11-06,19.559999465942386,19.799999237060547,19.459999084472656,19.489999771118164,776800.0,-0.0015314286070355898,-4.230728601191349,0.2799987792968892,42.22220715180056,35.515564854893796,-0.3601918172779861,0.073928795224532,0.2905178236221424,-0.12171640295521158,10.107727610941625,0.3400001525878906,-0.2725125019816943,0.009999465942385655,-0.7353159765630828,0.7553149084478541,-0.3626582553103468,0.3826571871951181,-0.649999618530277,71.0843622675855,35.595051777377904,0.3726577212527335,11,-0.20499992370605824,-0.01999950408935902,0.4425005912780726,0.0400009155273402,2.5,4,0.11247447970384994,-1.1600036621093466,19.59000015258789,-10.714332425068019,19.280000686645508,-1.538458716942376,19.32999992370605,0.11247447970384994
391,2009-11-09,20.5,20.549999237060547,19.739999771118164,19.88999938964844,1607500.0,0.04805728832939549,1.281691578641966,8.714332425067626,59.99998788984851,37.951853990894776,-1.2392573597843395,-0.8796693771125099,-0.6535246103362553,-1.041359744862774,11.401645815205555,0.9899997711181605,-0.32245321432457885,0.9300000190734856,0.10530213338656935,1.7546979047604019,0.5176510762300275,1.3423489619169438,-1.5722001647949213,96.62167212666861,60.01009552204587,0.41234894284345824,11,-0.7700004577636719,-0.7700004577636719,-0.742499828338623,-0.8999996185302734,1.8199996948242188,0,0.05365855519364526,-4.230728601191349,19.559999465942386,-1.1600036621093466,19.59000015258789,-10.714332425068019,19.280000686645508,0.05365855519364526
392,2009-11-10,20.13999938964844,20.56999969482422,20.11000061035156,20.56999969482422,677100.0,-0.01756100538300287,1.1395291070066347,-0.7049178277509551,55.26313881538044,40.21129105788752,-0.793380372052443,-0.5402809530618846,-0.29828634414240796,-0.6633676835380875,12.571735978145327,0.4599990844726598,-0.33140011054900853,0.5654994010925343,-0.27112242774293804,1.4021212299280066,0.14718848667479634,0.9838103155102722,-1.1473115783691448,66.66661738113466,28.704728672015207,0.41831091441773677,11,-0.399999618530277,-0.399999618530277,-0.3999991416931188,-0.5399990081787145,2.4000015258789027,1,0.07944391409922735,1.281691578641966,20.5,-4.230728601191349,19.559999465942386,-1.1600036621093466,19.59000015258789,0.07944391409922735
393,2009-11-11,19.90999984741211,20.280000686645508,19.899999618530273,20.239999771118164,1044000.0,-0.011420037199929012,-1.1714323082707996,0.7674411383758336,50.141646273889805,41.732746034523366,-0.4789248155708208,-0.31957804422872726,-0.07130659929309502,-0.4168508239663282,13.540463175642426,0.3800010681152344,-0.3126576620515671,0.33099985122680664,-0.512124844481832,1.1741245469354453,-0.0905624966275127,0.752562199081126,-0.8226733231201173,46.34145585029014,10.892503505635219,0.4215623478543186,11,-0.1700000762939453,-0.1700000762939453,-0.1699995994567871,-0.3099994659423828,2.5,2,0.09291815146398363,1.1395291070066347,20.13999938964844,1.281691578641966,20.5,-4.230728601191349,19.559999465942386,0.09291815146398363
394,2009-11-12,20.270000457763672,20.479999542236328,19.850000381469727,19.920000076293945,3593500.0,0.018081396941766137,-1.571426347114258,-1.0606074617807704,61.20690174911472,46.01070354156124,-0.7518129065847283,-0.6739662779432827,-0.4279493855281693,-0.7585520388982445,14.287963076828996,0.6299991607666016,-0.24542518431491445,0.665500450134278,-0.2299026630155936,1.5609035632841497,0.217798893559344,1.113202006709212,-1.0937135432397476,72.97305656746168,32.09337480164879,0.44770155657493493,11,-0.5000009536743164,-0.5300006866455078,-0.5300002098083496,-0.6700000762939453,2.4099998474121094,3,0.0888011443715151,-1.1714323082707996,19.90999984741211,1.1395291070066347,20.13999938964844,1.281691578641966,20.5,0.0888011443715151
395,2009-11-13,20.290000915527344,20.700000762939453,20.020000457763672,20.290000915527344,1807100.0,0.0009867023834235766,-1.5185153788553103,0.0,65.34953438123406,50.40094486248169,-0.6312643074423114,-0.703244459375675,-0.4407442515409805,-0.7586736497999311,15.359839017149515,0.6800003051757812,-0.162505963113162,0.6685009002685547,-0.26655414557001933,1.6035559461071287,0.20097337734926768,1.1360284231878417,-1.0300912341854023,57.29172668517057,13.098839531339692,0.4675275229192876,11,-0.4050006866455078,-0.4850006103515625,-0.5500006675720215,-0.6900005340576172,1.9199981689453125,4,0.08871361044065118,-1.571426347114258,20.270000457763672,-1.1714323082707996,19.90999984741211,1.1395291070066347,20.13999938964844,0.08871361044065118
396,2009-11-16,20.420000076293945,20.600000381469727,20.11000061035156,20.200000762939453,1139500.0,0.006407055441141729,-1.4500011920940066,100.0,71.25000447034726,54.02820597432326,-0.6089635903154083,-0.8359354891870687,-0.5628457535380953,-0.8716683534407466,16.65772958349056,0.4899997711181676,-0.08357418271797457,0.7730000495910652,-0.22113251508413256,1.767132614266263,0.2759337672534663,1.270066331928664,-1.0448831084242016,67.05875753121879,17.68497717197591,0.4970662823375984,11,-0.42999935150146484,-0.6149997711181641,-0.682499885559082,-0.8199996948242188,1.8299999237060547,0,0.08031338802747379,-1.5185153788553103,20.290000915527344,-1.571426347114258,20.270000457763672,-1.1714323082707996,19.90999984741211,0.08031338802747379
397,2009-11-17,21.6299991607666,21.63999938964844,20.450000762939453,20.540000915527344,6546200.0,0.05925558667736608,1.1441441751051118,4.954552942094448,79.31818349302327,58.53188700401932,-1.6297872767811796,-2.010393219774521,-1.756526887183803,-2.0619250446840596,18.566647238099193,1.2199993133544957,0.08864348397150223,1.8949992179870598,0.5634311364088731,3.2265672995652466,1.2292151771979682,2.5607832587761514,-2.1488914892912803,99.44132768587316,43.07147469093168,0.665784040789093,11,-1.1399993896484375,-1.3549995422363281,-1.902498722076416,-2.029998779296875,0.7700004577636719,1,0.03190016462456313,-1.4500011920940066,20.420000076293945,-1.5185153788553103,20.290000915527344,-1.571426347114258,20.270000457763672,0.03190016462456313
398,2009-11-18,21.43000030517578,21.799999237060547,21.36000061035156,21.450000762939453,21216100.0,-0.009246364463739165,-4.499988079059476,-0.018349073359546296,75.00002147915795,62.194625078199614,-1.2211561473153196,-1.771255663268235,-1.5392962263267407,-1.8461801175617083,20.923004763138977,0.4399986267089879,0.2598843387632961,1.6125003814697259,0.07990879478863633,3.1450919681508154,0.8462045881291829,2.378796174810269,-1.733003461883147,81.02568466520144,19.744862490167677,0.7662957933405448,11,-0.8000011444091797,-1.0750007629394531,-1.7074999809265137,-1.8299999237060547,0.9099998474121094,2,0.05179657464043408,1.1441441751051118,21.6299991607666,-1.4500011920940066,20.420000076293945,-1.5185153788553103,20.290000915527344,0.05179657464043408
399,2009-11-19,21.46999931335449,21.700000762939453,21.1299991607666,21.26000022888184,5397700.0,0.0018664959220298094,-1.4255324329588988,-10.499713904252935,79.48114692889735,66.33450727565481,-1.08000679375251,-1.7788036535371425,-1.5625329011323004,-1.867645538482119,23.1466434339697,0.5700016021728516,0.3933342676356233,1.573999404907223,-0.1278682191113063,3.2758670289257523,0.7230655928979601,2.424933216916486,-1.5206421828097056,81.46066572942186,12.898079602328124,0.8509338120092641,11,-0.6999998092651332,-1.1149997711181605,-1.747498989105221,-1.869998931884762,1.0,3,0.043782047700063664,-4.499988079059476,21.43000030517578,1.1441441751051118,21.6299991607666,-1.4500011920940066,20.420000076293945,0.043782047700063664
400,2009-11-20,21.290000915527344,21.61000061035156,21.15999984741211,21.459999084472656,2626600.0,-0.00838371698107998,-1.0930253189261914,-0.809518619436903,75.86210071690101,68.09696425643843,-0.7026965891636543,-1.5357796449097663,-1.3636495864516291,-1.6699720786606278,24.60644300799445,0.4500007629394496,0.5400464543140515,1.3040009498596206,-0.4950678845057048,3.103069784224946,0.4044665326769561,2.203535367042285,-1.1185667322006694,69.82256000252815,-3.4402514286931165,0.8995344171826634,11,-0.46500110626220703,-0.9350013732910156,-1.5000009536743164,-1.6900005340576172,1.2599983215332067,4,0.06528883653709361,-1.4255324329588988,21.46999931335449,-4.499988079059476,21.43000030517578,1.1441441751051118,21.6299991607666,0.06528883653709361
401,2009-11-23,21.290000915527344,21.559999465942386,21.25,21.520000457763672,1953100.0,0.0,1.00001230557194,1.3529530562786105,74.13796910373794,70.19416762181149,-0.6468761202713686,-1.4519149849668196,-1.3469543347507766,-1.6468484180857814,25.16150844429148,0.30999946594238637,0.6701840238738548,1.2035009384155266,-0.6531547780742031,3.0601566549052563,0.27517308017066355,2.1318287966603897,-0.9231389257526033,62.2223038536963,-9.074463870815052,0.9283278582448644,11,-0.46500110626220703,-0.9350013732910156,-1.4875006675720215,-1.6900005340576172,1.1199989318847656,0,0.043212688087501894,-1.0930253189261914,21.290000915527344,-1.4255324329588988,21.46999931335449,-4.499988079059476,21.43000030517578,0.043212688087501894
402,2009-11-24,21.84000015258789,21.989999771118164,21.290000915527344,21.32999992370605,3478200.0,0.025833687806909422,-1.3728845339428246,-2.217396712719568,78.07019635252698,73.29733985277117,-1.0397069170733175,-1.8793184921633639,-1.88222731445331,-2.167736278510791,25.616479169824224,0.6999988555908203,0.83000738659495,1.6145001411438002,-0.33262724422499446,3.561627526512595,0.6409364484594029,2.5880638338281976,-1.3011616931388517,82.55819627047072,7.9026792804743025,0.9735636926843977,11,-0.9200000762939453,-1.390000343322754,-2.0374999046325684,-2.239999771118164,0.8099994659423828,1,0.018772886655109566,1.00001230557194,21.290000915527344,-1.0930253189261914,21.290000915527344,-1.4255324329588988,21.46999931335449,0.018772886655109566
403,2009-11-25,22.01000022888184,22.1299991607666,21.6299991607666,21.790000915527344,3058300.0,0.007783886222812342,1.1739263841838363,0.43137100906177583,77.37558962798482,75.09386072820118,-0.9839703503282387,-1.9143419091966791,-2.0436039609887082,-2.303189429251155,26.15195044936881,0.5,0.8743760973174872,1.636500167846684,-0.38304942615126336,3.6560497618446313,0.6267253708477121,2.646274964845656,-1.2679991857991233,88.00010681152379,14.312090434102927,1.0097747969989732,11,-0.9350004196167028,-1.490000724792484,-2.1799998283386266,-2.409999847412113,0.8699989318847621,2,0.017719190622118797,-1.3728845339428246,21.84000015258789,1.00001230557194,21.290000915527344,-1.0930253189261914,21.290000915527344,0.017719190622118797
404,2009-11-27,22.01000022888184,22.100000381469727,21.559999465942386,21.600000381469727,1367800.0,0.0,-1.2040778195576698,1.863641486696188,77.90436483488605,76.48884188971806,-0.794774062521082,-1.7853533254130092,-2.036414606248581,-2.26877077145663,26.716292809336544,0.5400009155273402,0.9714886859386453,1.4965001106262257,-0.5710769421680801,3.5640771634205315,0.46271158422907277,2.5302886370233786,-1.0459194869697015,87.6289673371235,13.049324812915017,1.033788526397153,11,-0.8900003433227575,-1.490000724792484,-2.16750001907349,-2.409999847412113,0.9899997711181605,4,0.014993181293702085,1.1739263841838363,22.01000022888184,-1.3728845339428246,21.84000015258789,1.00001230557194,21.290000915527344,0.014993181293702085
405,2009-11-30,22.239999771118164,22.280000686645508,21.81999969482422,22.1200008392334,5991500.0,0.010449774640825193,3.5999923706345727,0.2926804305957417,73.6413360374878,76.75454539717812,-0.8035826162521396,-1.8528060646417615,-2.2489892429530407,-2.4609084291186996,27.689003105779232,0.46000099182128906,1.1273458144712585,1.5629996299743638,-0.5078210461834409,3.6338203061321686,0.5275892918954597,2.598409968053268,-1.0893720821893105,96.11641855719357,23.32010616913938,1.035410338078903,11,-0.8749990463256836,-1.6449995040893555,-2.3874998092651367,-2.6399993896484375,0.8099994659423864,0,0.010341706142237062,-1.2040778195576698,22.01000022888184,1.1739263841838363,22.01000022888184,-1.3728845339428246,21.84000015258789,0.010341706142237062
406,2009-12-01,22.280000686645508,22.43000030517578,22.170000076293945,22.38999938964844,2474200.0,0.0017986023353870895,1.7368368217637906,-0.9166640175477933,81.84530584325088,77.03533676942564,-0.6168660993087585,-1.7261281511040742,-2.2694516286515736,-2.464346516161168,28.774663146119327,0.26000022888183594,1.224615440179516,1.4410005569458022,-0.5972846436026309,3.4792857574942353,0.42185795667158743,2.460143157220017,-0.9260858581276565,86.84213168074312,12.72226532889404,1.0191426002742163,12,-0.5000009536743164,-1.6100006103515625,-2.4775009155273438,-2.6800003051757812,0.7199993133544922,1,0.012118426485367095,3.5999923706345727,22.239999771118164,-1.2040778195576698,22.01000022888184,1.1739263841838363,22.01000022888184,0.012118426485367095
407,2009-12-02,22.07999992370605,22.5,21.84000015258789,22.38999938964844,3007900.0,-0.00897669464881734,1.4905622352657508,2.8182101922976623,82.5826217998175,77.87784791616559,-0.38701906836177,-1.3803100525663368,-2.047320230785818,-2.2332052141081498,30.178646051357372,0.6599998474121094,1.314450559400946,1.1034997940063427,-0.8763595854347876,3.083359173447473,0.11357010428577752,2.093429483726908,-0.5108679998566146,55.31916620504743,-21.39269401026622,0.9899296897205656,12,-0.26500034332275035,-1.3749999999999964,-2.400000095367428,-2.454999923706051,1.149999618530277,2,0.01494564877021376,1.7368368217637906,22.280000686645508,3.5999923706345727,22.239999771118164,-1.2040778195576698,22.01000022888184,0.01494564877021376
408,2009-12-03,21.799999237060547,22.200000762939453,21.739999771118164,22.190000534057614,1983000.0,-0.012681190562183087,1.2438976735098322,1.2580708673528629,73.53847038676386,77.2175505225952,-0.054774755234472394,-0.95057385775862,-1.7489534156740056,-1.9272081458175734,32.6480275269013,0.46000099182128906,1.3783478486019263,0.6974991798400865,-1.143654680682161,2.538653040362334,-0.22307775042103728,1.6180761101012102,0.7000007629394531,25.53187603864177,-49.519188944360934,0.9205769302611244,12,0.030000686645507812,-1.0949993133544922,-2.2300000190734863,-2.0699996948242188,1.3200016021728516,3,0.0389908445512559,1.4905622352657508,22.07999992370605,1.7368368217637906,22.280000686645508,3.5999923706345727,22.239999771118164,0.0389908445512559
409,2009-12-04,21.799999237060547,22.13999938964844,21.46999931335449,22.07999992370605,1447100.0,0.0,2.3500035762820732,0.7179480909459903,73.3746179392577,76.94116354730151,-0.003398955815857363,-0.8184810517449783,-1.7215043639706238,-1.8932836196940208,34.96625627482359,0.6700000762939524,1.280183393745311,0.5869992256164558,-1.1332467881695365,2.307245239402448,-0.27312378127654213,1.4471222325094537,0.7000007629394531,32.038806185731424,-43.3891056211692,0.8601230068929966,12,0.07500076293945312,-1.0949993133544922,-2.247499942779541,-2.0699996948242188,1.4200000762939418,4,0.04954128263775481,1.2438976735098322,21.799999237060547,1.4905622352657508,22.07999992370605,1.7368368217637906,22.280000686645508,0.04954128263775481
410,2009-12-07,21.76000022888184,22.0,21.690000534057614,21.75,1745200.0,-0.0018348169531450242,-3.7692533415494514,-0.035715015565302204,71.3376121176339,76.63001277106771,0.12324070818360155,-0.6379191923941434,-1.6510537382561523,-1.8214836602590374,37.12012627883322,0.30999946594238637,1.2165704745050228,0.4370001792907736,-1.1109164796481146,1.9849168382296618,-0.3369581501786705,1.2109585087602177,0.6987997436523408,28.155409922280818,-46.3346339264746,0.7739583294694437,12,0.13500022888183238,-1.0550003051757848,-2.2075009346008336,-2.0300006866455114,1.2199993133544886,0,0.05698528299978234,2.3500035762820732,21.799999237060547,1.2438976735098322,21.799999237060547,1.4905622352657508,22.07999992370605,0.05698528299978234
411,2009-12-08,21.600000381469727,21.790000915527344,21.34000015258789,21.790000915527344,1446800.0,-0.00735293408681803,3.7368368217637906,-18.999618538997638,49.28232459662699,73.43136035374549,0.3708357077913149,-0.4124302061725942,-1.4756959550379207,-1.6322064441517838,37.15002698386971,0.4500007629394531,1.1277098964538936,0.22200031280517507,-1.2802869594370563,1.7242875850474064,-0.5291433233159388,0.973143948926289,0.8192475646972674,22.41381578298316,-46.89922131452771,0.7511436361211155,12,0.31999969482421875,-0.8650007247924805,-2.075000286102295,-1.8950004577636719,1.0000000000000036,1,0.06712957546217235,-3.7692533415494514,21.76000022888184,2.3500035762820732,21.799999237060547,1.2438976735098322,21.799999237060547,0.06712957546217235
412,2009-12-09,21.739999771118164,21.82999992370605,21.600000381469727,21.729999542236328,1742700.0,0.006481453109998148,1.4210410078803926,-0.05263263564724188,57.63546659175068,71.23801334971948,0.24044486257102093,-0.44945960064220003,-1.5990387295533424,-1.7442122425268494,37.16962105581263,0.22999954223632457,1.0709094228127185,0.2819996833801284,-1.108987585994182,1.6729869527544388,-0.4134939513070286,0.9774933180672853,0.6144933074340848,46.5115505402672,-20.439211698443764,0.6954936346871554,12,0.18000030517578125,-0.9549999237060547,-2.2149996757507324,-2.0349998474121094,0.7600002288818359,2,0.05795769283106256,3.7368368217637906,21.600000381469727,-3.7692533415494514,21.76000022888184,2.3500035762820732,21.799999237060547,0.05795769283106256
413,2009-12-10,21.76000022888184,22.200000762939453,21.65999984741211,21.75,1551200.0,0.0009199842674445513,-4.684204186116549,1.0000000000003553,57.21395914664598,68.93907938435947,0.20255318126487154,-0.34125254487258516,-1.5937472615212904,-1.7353395854380018,38.17865191034847,0.5400009155273438,1.0344145952813015,0.20950012207031676,-0.9794216178663255,1.398421862006959,-0.38496074789800616,0.8039609920386397,0.5336232741125464,48.837183513422815,-15.605738961849141,0.5944608699683214,12,0.15999984741210582,-0.8699998855590856,-2.2500004768371618,-2.055000305175785,0.6900005340576136,3,0.06755511479284704,1.4210410078803926,21.739999771118164,3.7368368217637906,21.600000381469727,-3.7692533415494514,21.76000022888184,0.06755511479284704
414,2009-12-11,22.06999969482422,22.06999969482422,21.76000022888184,21.920000076293945,1223200.0,0.014246298836473326,3.1333367241839234,14.999618538999059,68.2242757420836,68.33718379598123,-0.10956193082530064,-0.5370196035771926,-1.8688506670221372,-2.0146895294754756,38.81006106737133,0.30999946594237926,0.9266778985180402,0.42949962615966797,-0.6150341555730456,1.4740334078923816,-0.09276726470669061,0.9517665170260265,0.1664064071457787,84.88360745905858,20.248679083116144,0.5222668908663575,12,-0.14999961853027344,-1.1499996185302734,-2.5699996948242188,-2.364999771118164,0.0400009155273402,4,0.047575947391400364,-4.684204186116549,21.76000022888184,1.4210410078803926,21.739999771118164,3.7368368217637906,21.600000381469727,0.047575947391400364
415,2009-12-14,22.09000015258789,22.200000762939453,21.82999992370605,22.149999618530273,1163700.0,0.0009062282754974671,3.624959767306063,-0.39999745686202204,68.5185021660771,66.85642783185081,-0.1710669598328849,-0.4376952424616647,-1.8452660824205367,-2.010159532187977,39.12314849023525,0.370000839233402,0.8114102436918955,0.3595001220703118,-0.4863807829176885,1.205381027058312,-0.06344033042368835,0.7824405745643119,-0.75,87.20924043221376,21.349216437978356,0.422940452494,12,-0.1700000762939453,-1.1100006103515625,-2.6700000762939453,-2.385000228881836,-0.03000068664550426,0,0.05115433014762627,3.1333367241839234,22.06999969482422,-4.684204186116549,21.76000022888184,1.4210410078803926,21.739999771118164,0.05115433014762627
416,2009-12-15,22.059999465942386,22.190000534057614,21.88999938964844,21.940000534057614,1605200.0,-0.0013581116540639648,-1.7272679983354375,-2.0000000000001186,56.70729083438307,63.98139105791365,-0.19618639143914507,-0.29358238293205474,-1.7685513036247507,-1.9571505259592108,39.453155546470605,0.3000011444091726,0.6887509228662339,0.24749946594238637,-0.3428391966793143,0.837838128564087,-0.047669865368465736,0.5426687972532385,-0.7027993011474649,76.66646533555068,12.384991816277434,0.29516933131085094,12,-0.2899990081787145,-0.9399995803833043,-2.6124997138977086,-2.3549995422363317,0.09000015258788707,1,0.04170444689784758,3.624959767306063,22.09000015258789,3.1333367241839234,22.06999969482422,-4.684204186116549,21.76000022888184,0.04170444689784758
417,2009-12-16,22.31999969482422,22.5,22.040000915527344,22.059999465942386,2004500.0,0.011786048738724464,-2.066687859617891,2.166687859617733,58.959514629792714,62.36150708491685,-0.4677515482949417,-0.5262185332821829,-1.9794649430552695,-2.195430697935727,38.442651232149395,0.45999908447265625,0.5940750933834025,0.4729996681213393,-0.15205916630679894,1.0980585025494776,0.16047025090727018,0.7855290853354084,-0.9459435180664073,78.57139613353255,16.575931112302513,0.31252941721406935,12,-0.39999961853027344,-1.1449995040893555,-2.5900001525878906,-2.5900001525878906,-0.2999992370605469,2,0.012544833802593747,-1.7272679983354375,22.059999465942386,3.624959767306063,22.09000015258789,3.1333367241839234,22.06999969482422,0.012544833802593747
418,2009-12-17,22.540000915527344,22.70000076293945,22.209999084472656,22.34000015258789,2270200.0,0.009856685650140973,-1.1304286531715537,0.7692330264461096,63.58974258653725,61.27429871239235,-0.6389355115576372,-0.6943997340074652,-2.1493901129898774,-2.396682871666208,37.31328648954735,0.4900016784667933,0.47154150510241166,0.6375008583068862,-0.027500050638728624,1.302501767252501,0.3050004038340788,0.9700013127796936,-1.120906985839845,82.97874930757222,23.225009193362396,0.3325004544728082,12,-0.5200004577636719,-1.265000343322754,-2.8000011444091797,-2.8000011444091797,-0.5200004577636719,3,-0.0017746634384467885,-2.066687859617891,22.31999969482422,-1.7272679983354375,22.059999465942386,3.624959767306063,22.09000015258789,-0.0017746634384467885
419,2009-12-18,22.40999984741211,22.770000457763672,22.34000015258789,22.60000038146973,2319700.0,-0.0057675715543418216,-1.6060630581163482,-0.9499990463293393,54.59458623516011,59.4139625032286,-0.461877585278895,-0.5168653589075731,-1.9730149625948172,-2.247220991739905,36.906001060927906,0.43000030517578125,0.3537213233746712,0.46049976348876953,-0.20865423273825456,1.1296537597157936,0.12592276537525748,0.7950767616022816,-0.9140515077294928,61.702084487380205,6.277488399301497,0.3345769981135112,12,-0.3549995422363281,-1.0999994277954102,-2.6700000762939453,-2.6700000762939453,-0.75,4,0.0017849583132398816,-1.1304286531715537,22.540000915527344,-2.066687859617891,22.31999969482422,-1.7272679983354375,22.059999465942386,0.0017849583132398816
420,2009-12-21,22.68000030517578,23.03000068664551,22.420000076293945,22.65999984741211,1847200.0,0.012048213279878706,-1.4400024414062642,-0.1052652712944818,59.61535816366675,60.562077344010795,-0.6567123232139664,-0.713998271334134,-2.196093967049272,-2.493118936554392,36.611369802447726,0.620000839233402,0.30096028936117847,0.6610002517700195,-0.008481887552282075,1.3304823910923211,0.32625918210886695,0.9957413214311721,-1.0821277960466809,69.29824708167594,17.110485479980824,0.3347410696611509,12,-0.36499977111816406,-1.1549997329711914,-2.9250006675720215,-2.940000534057617,-0.8800010681152344,0,-0.025132261338380313,-1.6060630581163482,22.40999984741211,-1.1304286531715537,22.540000915527344,-2.066687859617891,22.31999969482422,-0.025132261338380313
421,2009-12-22,22.209999084472656,22.809999465942386,22.1299991607666,22.76000022888184,1718900.0,-0.02072315760048149,1.0923098592375764,-27.49942780850676,52.7659346519177,60.02101823958492,-0.10178719154368565,-0.18080933788535702,-1.693659067886209,-2.0037389346755674,35.96965030493766,0.6800003051757848,0.2381047772406859,0.14499912261963033,-0.43387476528010893,0.7238730105193696,-0.1444378213302393,0.43443606656949996,-0.46891375759191334,17.17153618665042,-33.19000219019333,0.2894369439498697,12,0.13500118255615234,-0.6399984359741211,-2.3649988174438477,-2.404998779296875,-0.0699996948242152,1,-0.00675369764581113,-1.4400024414062642,22.68000030517578,-1.6060630581163482,22.40999984741211,-1.1304286531715537,22.540000915527344,-0.00675369764581113
422,2009-12-23,22.25,22.350000381469727,22.01000022888184,22.190000534057614,770400.0,0.0018010318404428904,1.6153834867769232,-0.10908971108930764,60.663502824858796,60.40430087049745,-0.06910367807699558,-0.19870699056455265,-1.6984808456822762,-2.027604195792783,34.61643622274105,0.3400001525878871,0.18964026082665697,0.1645000457763679,-0.40984557768317487,0.7388456692359107,-0.12267276595340348,0.4516728575061393,-0.38002313714277847,23.52937876560905,-28.73479347120691,0.28717281172977127,12,0.14500045776367543,-0.5099992752075195,-2.352499485015869,-2.4449996948242188,-0.14999961853027344,2,-0.004494399167178753,1.0923098592375764,22.209999084472656,-1.4400024414062642,22.68000030517578,-1.6060630581163482,22.40999984741211,-0.004494399167178753
423,2009-12-24,22.399999618530273,22.5,22.25,22.3799991607666,202200.0,0.006741555889001161,1.2727146622277707,0.3333439298089258,63.274320972442275,59.85430589609286,-0.1327302484664301,-0.3351753615483588,-1.803418293100684,-2.1612304523524593,33.1208069935351,0.25,0.24496841614131526,0.29499969482422017,-0.29482652512532326,0.8848259147737636,8.658484944845668e-05,0.5899128047989919,-0.41402037329422114,38.235217119754914,-15.902122493528488,0.2949131099747714,12,0.030000686645507812,-0.31999969482421875,-2.0174999237060547,-2.125,-0.03999900817871449,3,-0.01696424853740841,1.6153834867769232,22.25,1.0923098592375764,22.209999084472656,-1.4400024414062642,22.68000030517578,-0.01696424853740841
424,2009-12-28,22.34000015258789,22.46999931335449,22.21999931335449,22.46999931335449,450000.0,-0.002678547632328887,2.8461786757048335,-6.499809269502016,62.71927146118506,59.20994692888263,-0.033976499878086486,-0.2626518105484088,-1.69619051268225,-2.0851999679441633,31.755114952478223,0.25,0.27279336437795365,0.21850023269653462,-0.37855504541787965,0.8155555108109489,-0.08002740636067429,0.5170278717537435,-0.32999992370605113,32.35291917707258,-24.03530431501163,0.29852763905720775,12,0.11999988555908558,-0.26000022888183594,-1.8475008010864258,-1.9850006103515625,-0.5900001525878906,0,-0.014324068605127138,1.2727146622277707,22.399999618530273,1.6153834867769232,22.25,1.0923098592375764,22.209999084472656,-0.014324068605127138
425,2009-12-29,22.46999931335449,22.59000015258789,22.440000534057614,22.489999771118164,649600.0,0.005819120854013926,-2.750083448571593,0.15385066830996302,69.33327681939559,60.61283426055069,-0.11667365465449109,-0.39477691357212663,-1.782602234057297,-2.195055979474734,30.173766968986815,0.25,0.30842418104117186,0.3369994163513148,-0.27824908241667856,0.9522479151193082,0.0293751669673199,0.6446236657353097,-0.35799903869628125,57.499940395297486,-3.0542143590173225,0.30762424938399624,12,0.05000114440918679,-0.37499904632568004,-1.9074997901916468,-2.1149997711181605,-0.7899990081787074,1,-0.03604804141943063,2.8461786757048335,22.34000015258789,1.2727146622277707,22.399999618530273,1.6153834867769232,22.25,-0.03604804141943063
426,2009-12-30,22.54999923706055,22.68000030517578,22.450000762939453,22.540000915527344,716700.0,0.0035602993391510296,-1.4210653121047243,-0.4999046347511855,68.49310176947616,61.67212172051552,-0.13394313061219165,-0.47802044708405234,-1.8158968873320696,-2.259512218921902,28.38938244871209,0.22999954223632812,0.29597439241665313,0.40349941253662536,-0.23667410899998131,1.043672934073232,0.08341265176832025,0.7235861733049305,-0.3461989212036123,80.59685771465541,17.511841498369805,0.320086760768304,12,-0.029998779296875,-0.4099988937377965,-1.959999561309818,-2.1949996948242223,-0.9399986267089915,2,-0.03325942462859999,-2.750083448571593,22.46999931335449,2.8461786757048335,22.34000015258789,1.2727146622277707,22.399999618530273,-0.03325942462859999
427,2009-12-31,22.40999984741211,22.770000457763672,22.3700008392334,22.709999084472656,787700.0,-0.006208398864083087,-1.1052763667757544,-30.004959938943937,64.06923583135094,61.725398747717044,0.022535163783938827,-0.32889320301419644,-1.6285665860219112,-2.1086172192636354,27.689429302644687,0.39999961853027344,0.27891339799151993,0.24700002670288157,-0.4028939212017768,0.89689397460754,-0.07794694724944762,0.5719470006552108,-0.12357949447631356,34.54547976654144,-29.08840335710014,0.3249469739523285,12,0.11000061035156605,-0.2499990463256836,-1.820000171661377,-2.0550003051757812,-1.010000228881836,3,-0.012048213279878595,-1.4210653121047243,22.54999923706055,-2.750083448571593,22.46999931335449,2.8461786757048335,22.34000015258789,-0.012048213279878595
428,2010-01-04,22.649999618530273,22.86000061035156,22.40999984741211,22.40999984741211,2176100.0,0.01070949454494885,-2.750009934116907,-0.8000012715689889,62.94640614369635,62.6533787375544,-0.22375010902402437,-0.5290739047405708,-1.8145693484844365,-2.3336604376671453,27.32455878738756,0.4500007629394496,0.3084542458635404,0.4444997787475593,-0.21651929553064875,1.1055188530257674,0.11399024160845528,0.7750093158866633,-0.2892212322235075,67.18741152453526,5.983646696928403,0.3305095371391046,1,-0.129999160766598,-0.4649991989135742,-1.9649996757507324,-2.1999998092651367,-1.0799999237060547,0,-0.024282527431505385,-1.1052763667757544,22.40999984741211,-1.4210653121047243,22.54999923706055,-2.750083448571593,22.46999931335449,-0.024282527431505385
429,2010-01-05,22.8799991607666,22.90999984741211,22.59000015258789,22.670000076293945,1843600.0,0.010154505347018228,1.3703640910439536,0.8749970197649191,66.12241116630739,63.37638462673669,-0.4247344359672489,-0.7104385625167033,-1.990654482041169,-2.5361968385029563,27.785975945617956,0.31999969482421875,0.3217549390080876,0.6204993247985833,-0.07651583506034854,1.317514484657515,0.27199174486911915,0.9690069047280474,-0.5099983215332031,94.4443070836939,35.021040924839106,0.34850757992946524,1,-0.4199991226196289,-0.6949987411499023,-2.0824995040893555,-2.359999656677246,-1.0599994659423828,1,-0.02272721020491597,-2.750009934116907,22.649999618530273,-1.1052763667757544,22.40999984741211,-1.4210653121047243,22.54999923706055,-0.02272721020491597
430,2010-01-06,23.0,23.149999618530273,22.82999992370605,22.88999938964844,2089400.0,0.005244792116914532,-1.7826115801170397,0.5238147138964409,68.50392695613769,65.12505043831669,-0.5526911256948708,-0.7723788403002985,-2.041017351313421,-2.624724159289549,28.41243846891214,0.3199996948242223,0.3091887767748105,0.6785001754760742,-0.05126601576616352,1.408266366718312,0.3136170798549536,1.0433832710971949,-0.5900001525878906,80.76924957940452,22.555250588655483,0.3648830956211189,1,-0.4200000762939453,-0.755000114440918,-2.1800003051757812,-2.4800004959106445,-0.8400001525878906,2,-0.05434782608695654,1.3703640910439536,22.8799991607666,-2.750009934116907,22.649999618530273,-1.1052763667757544,22.40999984741211,-0.05434782608695654
431,2010-01-07,23.04999923706055,23.149999618530273,22.899999618530273,23.1200008392334,1353200.0,0.002173879872197748,2.846178675704623,-0.6363746705506887,65.66521391757641,65.6807961152853,-0.5263578599861063,-0.7464488051041549,-2.0125919049077403,-2.639446167477015,30.0562745215811,0.25,0.3313605082349689,0.6559994697570843,-0.05993626826014875,1.3719352077743174,0.29803160074846957,1.0139673387656991,-0.5511994171142618,87.17941820885056,30.237587812028494,0.35796786900861566,1,-0.3649997711181676,-0.8049993515014684,-2.069998741149906,-2.454998970031742,-0.929998397827152,3,-0.05943596430502429,-1.7826115801170397,23.0,1.3703640910439536,22.8799991607666,-2.750009934116907,22.649999618530273,-0.05943596430502429
432,2010-01-08,23.0,23.18000030517578,22.81999969482422,23.10000038146973,1359100.0,-0.0021691643694355944,1.7692330264460991,1.4285441813575794,60.6481277075963,65.38899686363575,-0.4009469105645813,-0.6294876921679773,-1.8760396508052395,-2.555858699377751,31.593205778077614,0.3600006103515625,0.3190092985884263,0.5430002212524414,-0.1520679946784611,1.238068437183344,0.19546611328699015,0.8905343292178927,-0.4230562042236343,76.62335088753586,22.025941428012302,0.3475341079654517,1,-0.3000001907348633,-0.7399997711181641,-1.7750000953674316,-2.3299999237060547,-0.7900009155273438,4,-0.06043475607167137,2.846178675704623,23.04999923706055,-1.7826115801170397,23.0,1.3703640910439536,22.8799991607666,-0.06043475607167137
433,2010-01-11,23.229999542236328,23.770000457763672,22.940000534057614,23.0,2313500.0,0.009999980097231687,-3.742877384196109,-2.29998664861042,68.14159964216077,65.99147777263306,-0.5596865253061551,-0.7839030497881154,-2.014706638920117,-2.752826971177754,32.829752398941075,0.8299999237060582,0.36681650009830946,0.6994997978210442,0.003875196917586976,1.3951243987245014,0.3516874973693156,1.0473120982727728,-0.5686278351440457,54.23722238386189,0.5162613841593497,0.34781230045172884,1,-0.15999889373779297,-0.6749992370605469,-1.9699997901916504,-2.5249996185302734,-0.7199993133544886,0,-0.07877744122976782,1.7692330264460991,23.0,2.846178675704623,23.04999923706055,-1.7826115801170397,23.0,-0.07877744122976782
434,2010-01-12,23.1200008392334,23.25,23.0,23.25,1117500.0,-0.004735200394771044,2.846178675704623,-0.565214867397542,60.476220319108954,65.00736038371232,-0.36588594463211166,-0.6231571659582116,-1.817928559376849,-2.6176058742395796,34.13312353571869,0.25,0.3945807811126514,0.5370010375976548,-0.17067427533234536,1.244676350527655,0.18316338113265473,0.8908386940626549,-0.3000011444091797,31.579042471600605,-19.33823288490601,0.3538376564650007,1,-0.05000019073486328,-0.5650005340576172,-1.8525009155273438,-2.4150009155273438,-0.24000167846679688,1,-0.067041569556473,-3.742877384196109,23.229999542236328,1.7692330264460991,23.0,2.846178675704623,23.04999923706055,-0.067041569556473
435,2010-01-13,23.21999931335449,23.31999969482422,23.0,23.07999992370605,703600.0,0.004325193360347868,-1.133336724184021,-1.0769253341549658,79.19086233413972,66.19600044645273,-0.3892417876720735,-0.6684290277475249,-1.820459369509745,-2.6948974920652766,35.303793850825784,0.31999969482421875,0.4086236881133267,0.580499553680415,-0.14173316494792942,1.3027322723087593,0.21938319436624454,0.9416159129945854,-0.279998779296875,42.10518918875471,-12.540345192657952,0.36111635931417163,1,-0.14999866485595348,-0.6649990081787074,-1.9299993515014613,-2.514999389648434,-0.529998779296875,2,-0.06029283634496452,2.846178675704623,23.1200008392334,-3.742877384196109,23.229999542236328,1.7692330264460991,23.0,-0.06029283634496452
436,2010-01-14,22.979999542236328,23.149999618530273,22.8799991607666,23.1200008392334,1173700.0,-0.01033590776120863,1.7000200272752415,-1.0000136239782016,68.91197700894968,66.73408279951924,-0.09144879700034281,-0.3752083311313257,-1.4860278867498593,-2.4336752774063584,36.36492200712154,0.3400001525878871,0.4266529327891142,0.2944997787475572,-0.3884497036706769,0.9774492611657912,-0.04697496246156163,0.635974519956676,0.7900009155273438,16.842075675502034,-40.0152297824461,0.34147474120911736,1,0.1100006103515625,-0.4249992370605469,-1.6799993515014648,-2.2749996185302734,-0.529998779296875,3,-0.0356831902157827,-1.133336724184021,23.21999931335449,2.846178675704623,23.1200008392334,-3.742877384196109,23.229999542236328,-0.0356831902157827
437,2010-01-15,22.60000038146973,23.059999465942386,22.43000030517578,23.059999465942386,996700.0,-0.016536082173029376,1.7391322375731997,3.2856773068486804,54.62966396987798,65.81000033576166,0.35574683733868895,0.02829397945357215,-1.023414625604854,-2.0326914991374956,36.36844492769695,0.6299991607666051,0.4105883975365856,-0.0994994163513141,-0.7620772852524667,0.5630784525498385,-0.4307883508018904,0.23178951809926218,1.1522000503540006,12.686571413117697,-44.60434939544978,0.33128893445057644,1,0.49999999999999645,0.0850000381469691,-1.2725005149841344,-1.8950004577636754,-0.3400001525878906,4,-0.02123891743957207,1.7000200272752415,22.979999542236328,-1.133336724184021,23.21999931335449,2.846178675704623,23.1200008392334,-0.02123891743957207
438,2010-01-19,22.5,22.809999465942386,22.5,22.690000534057614,779500.0,-0.004424795565566519,-2.263143100938651,0.41304546133049497,53.63637151799415,64.4226625970602,0.4830276875515196,0.13190687296980386,-0.8386469616816257,-1.916226419846243,36.05223223602596,0.30999946594238637,0.390718665693516,-0.19749975204467773,-0.8623424443077461,0.4673429402183906,-0.5299210981762101,0.13492159408685467,1.199312426757814,7.865139643732748,-50.4082339101744,0.33242134613153373,1,0.6000003814697266,0.21500015258789062,-1.1475000381469727,-1.7950000762939453,-0.19000053405761363,1,-0.012888929578993014,1.7391322375731997,22.60000038146973,1.7000200272752415,22.979999542236328,-1.133336724184021,23.21999931335449,-0.012888929578993014
439,2010-01-20,22.450000762939453,22.60000038146973,22.209999084472656,22.59000015258789,1438800.0,-0.0022221883138020537,3.8750208616453947,0.7368368217638044,49.52833456441694,62.31426344242455,0.5203360842001707,0.19505721688674882,-0.7127074582590467,-1.8535585121213138,35.290982101263154,0.39000129699707387,0.3914443796528637,-0.2494990348815911,-0.910932028933356,0.41193395917017384,-0.5802155319074735,0.08121746214429137,1.1985391789550803,21.62176094576947,-35.2313649656753,0.33071649702588213,1,0.5399990081787109,0.3149995803833008,-1.0450005531311035,-1.7450008392333984,-0.19000053405761363,2,0.002672581911063121,-2.263143100938651,22.5,1.7391322375731997,22.60000038146973,1.7000200272752415,22.979999542236328,0.002672581911063121
440,2010-01-21,22.11000061035156,22.6200008392334,22.09000015258789,22.46999931335449,1280400.0,-0.015144772429102393,-1.6500059604702089,2.5714305177111716,40.75630588827382,59.54660699472426,0.8055226419190973,0.5166540293950739,-0.29818498723345854,-1.5009817926728743,33.980684946590564,0.5300006866455078,0.37105427685373016,-0.5609992027282757,-1.2731462463713044,0.15114784091475286,-0.91707272454979,-0.20492568090676144,1.4522268800976619,1.8868365887229102,-49.816334503406416,0.3560735218215141,1,0.8199996948242223,0.6899995803833043,-0.6900005340576136,-1.4050006866455043,-1.0300006866455078,3,0.034825804122978754,3.8750208616453947,22.450000762939453,-2.263143100938651,22.5,1.7391322375731997,22.60000038146973,0.034825804122978754
441,2010-01-22,22.059999465942386,22.18000030517578,21.63999938964844,22.170000076293945,1491400.0,-0.0022614718692391955,7.307638134921745,0.3055583518329058,42.35805423378153,57.51437660874484,0.7826255120510872,0.5848257103122343,-0.20300971633248466,-1.4361720591556129,33.380320911547265,0.5400009155273402,0.31677984379733815,-0.603500366210934,-1.3388704433332848,0.13186971091141686,-0.9711854047721111,-0.23581532764975677,1.384449837477927,29.577468572403355,-23.29239093279778,0.3676850385611757,1,0.6450004577636683,0.6450004577636683,-0.6099996566772496,-1.3549995422363317,-1.3099994659423864,4,0.028558525991256856,-1.6500059604702089,22.11000061035156,3.8750208616453947,22.450000762939453,-2.263143100938651,22.5,0.028558525991256856
442,2010-01-25,22.149999618530273,22.3700008392334,21.959999084472656,22.229999542236328,1004800.0,0.0040797894273223445,1.2777715965985854,0.7272679983354375,38.31773285298943,54.200613632170246,0.6251099878681572,0.513265017480137,-0.23425286889123598,-1.5089335707671623,33.03918658320203,0.4100017547607422,0.24153333239484454,-0.508500194549562,-1.256951763624123,0.23995137452499904,-0.8827259790868425,-0.13427441001228146,1.1140046935128538,43.58976030987047,-7.160487431408569,0.37422578453728095,1,0.3299999237060547,0.5550003051757812,-0.7049994468688965,-1.4449996948242188,-1.2299995422363281,0,0.01354406995827695,7.307638134921745,22.059999465942386,-1.6500059604702089,22.11000061035156,3.8750208616453947,22.450000762939453,0.01354406995827695
443,2010-01-26,22.020000457763672,22.18000030517578,21.38999938964844,21.850000381469727,660000.0,-0.005869036704535535,2.2244950389449487,-2.125002980235081,28.92155075289017,50.69453923592371,0.6318684326013866,0.6464813564108987,-0.0383811605490223,-1.3600412761837575,32.75832626981181,0.7900009155273402,0.1662249149699484,-0.6194993972778313,-1.413489046751156,0.1744902521954934,-1.0164942220144937,-0.22250457254116895,1.081603362039985,51.219538670284805,5.7485947908644945,0.3969948247366629,1,0.33499908447265625,0.5599994659423828,-0.4725003242492676,-1.3150005340576172,-0.7700004577636719,1,0.01089917194045964,1.2777715965985854,22.149999618530273,7.307638134921745,22.059999465942386,-1.6500059604702089,22.11000061035156,0.01089917194045964
444,2010-01-27,22.020000457763672,22.200000762939453,21.75,22.0,1078100.0,0.0,1.3684184108818953,0.11764969875124819,24.479103543506454,44.61545492585335,0.51341531883714,0.6548532484951757,0.017243864987744217,-1.3398386400031512,32.5404462279495,0.4500007629394531,0.10501181513710023,-0.6034994125366211,-1.4349157523111842,0.227916927237942,-1.0192075824239026,-0.18779124264933955,0.8762108304213605,51.219538670284805,9.79168007264147,0.4157081698872812,1,0.2499990463256836,0.5599994659423828,-0.372499942779541,-1.2150001525878906,-0.6100006103515625,2,0.013169800279294153,2.2244950389449487,22.020000457763672,1.2777715965985854,22.149999618530273,7.307638134921745,22.059999465942386,0.013169800279294153
445,2010-01-28,21.65999984741211,22.100000381469727,21.600000381469727,22.020000457763672,1195200.0,-0.0163488012201487,-1.0833353201567206,-17.999618539004388,18.834034691573223,39.051239112811515,0.7027617464152911,1.0024557444475732,0.4291883566792549,-0.9597673126550816,32.198060486260246,0.5,-0.013027743701876204,-0.9230000495910637,-1.8583206851955723,0.012320586013444768,-1.3906603673933162,-0.45533973178881126,1.055466012948532,27.551026366136178,-7.755395943656893,0.4676603178022537,1,0.5649995803833043,0.9200000762939453,0.02250051498413086,-0.8199996948242188,-0.3099994659423828,3,0.027700848831788694,1.3684184108818953,22.020000457763672,2.2244950389449487,22.020000457763672,1.2777715965985854,22.149999618530273,0.027700848831788694
446,2010-01-29,21.799999237060547,22.020000457763672,21.56999969482422,21.670000076293945,1422600.0,0.0064634991059413505,-1.7272779816778892,-0.36110816767685333,24.137868665659127,35.6632618567872,0.4221727283865775,0.846803343527835,0.3396397211311246,-1.079157128773435,31.698773498990505,0.4500007629394531,-0.10642699772674291,-0.7455006599426284,-1.7443730003456182,0.2533716804603614,-1.2449368301441233,-0.24606448974113349,0.7564106468146292,41.8366572402261,11.270897630305925,0.49943617020149494,1,0.30000019073486683,0.7800006866455078,0.12000131607055664,-0.8299989700317383,-0.5799999237060582,4,-0.033027492594150165,-1.0833353201567206,21.65999984741211,1.3684184108818953,22.020000457763672,2.2244950389449487,22.020000457763672,-0.033027492594150165
447,2010-02-01,22.13999938964844,22.18000030517578,21.82999992370605,21.88999938964844,878200.0,0.015596337820502626,1.121202663337562,1.9230893378523115,27.57198092962578,32.767218458079604,0.011241580368118065,0.5117773863548898,0.016073484366572188,-1.399235482712374,30.862139013653607,0.3800010681152344,-0.2452584679604719,-0.3920004844665499,-1.4057707958001053,0.6217698268670055,-0.8988856401333294,0.1148846712002296,0.27644123491952755,92.59243560943258,62.335008183794045,0.5068851556667786,2,-0.13499927520752308,0.44000053405761363,-0.18249893188476918,-1.1699991226196325,-1.0699996948242223,0,-0.06278226865256087,-1.7272779816778892,21.799999237060547,-1.0833353201567206,21.65999984741211,1.3684184108818953,22.020000457763672,-0.06278226865256087
448,2010-02-02,22.100000381469727,22.40999984741211,22.030000686645508,22.21999931335449,816200.0,-0.0018066399856097037,-1.9230893378523115,-0.4799957275390483,28.389791468320936,30.41849144740227,-0.012813829903105756,0.5359369086608012,0.07882799546932517,-1.3379079723099707,29.617223843194555,0.37999916076660156,-0.3607732647560269,-0.40449953079223633,-1.4345014034115593,0.6255023418270866,-0.9195004671018978,0.11050140551742516,-0.7100009918212855,63.09530837734615,31.641651533548988,0.5150009363096613,2,-0.0950002670288086,0.4799995422363281,-0.03249979019165039,-1.130000114440918,-1.0799999237060547,1,-0.05339367804559769,1.121202663337562,22.13999938964844,-1.7272779816778892,21.799999237060547,-1.0833353201567206,21.65999984741211,-0.05339367804559769
449,2010-02-03,22.36000061035156,22.36000061035156,21.770000457763672,22.100000381469727,933300.0,0.011764716035925327,3.538458716942473,-2.1666878596179258,32.93652385511706,29.549626777051518,-0.3206420917387156,0.24768097894114405,-0.1562158208068425,-1.5754899797212154,28.412818419877762,0.5900001525878871,-0.4161570551848861,-0.11849937438965341,-1.1347519084423112,0.8977531596630044,-0.6266256414159805,0.3896268926366737,-0.9496012115478436,94.0477109549907,61.30004798553392,0.5081262670263283,2,-0.4600009918212855,0.21999931335449574,-0.10500049591064098,-1.3900003433227504,-1.4000015258789027,2,-0.04964224418838725,-1.9230893378523115,22.100000381469727,1.121202663337562,22.13999938964844,-1.7272779816778892,21.799999237060547,-0.04964224418838725
450,2010-02-04,21.75,22.299999237060547,21.75,22.11000061035156,1156400.0,-0.027280885228114005,-2.0555461365659307,-1.3846165132230548,28.719726608904963,28.034257040954127,0.2602949469500153,0.8002630608497938,0.4779702630755729,-0.9444746062309406,26.756506207986515,0.610000610351559,-0.48171900642800125,-0.6659999847412124,-1.7007924860316876,0.3687925165492629,-1.18339623538645,-0.14860373409597472,-0.3196085922241174,21.428603866467455,-12.780318696798332,0.5173962506452375,2,0.14999961853027344,0.8299999237060547,0.5199999809265137,-0.7799997329711914,-0.6499996185302734,3,-0.015632190923581146,3.538458716942473,22.36000061035156,-1.9230893378523115,22.100000381469727,1.121202663337562,22.13999938964844,-0.015632190923581146
451,2010-02-05,21.68000030517578,21.920000076293945,21.34000015258789,21.84000015258789,836200.0,-0.0032183767735273205,2.625002980235081,0.4444432670707457,32.17054062985376,27.35123568282794,0.3025382875604876,0.8035624218666229,0.5718406809329153,-0.8549312177321937,25.290128841603472,0.5799999237060547,-0.5401745811977605,-0.6674997329711907,-1.7069504326617349,0.37195096671935346,-1.187225082816461,-0.1477743831259204,0.7299995422363281,31.775724257916387,-4.942657181805906,0.5197253498452715,2,0.19499969482421875,0.875,0.627500057220459,-0.7100000381469727,-0.6100006103515625,4,-0.015221398480666615,-2.0555461365659307,21.75,3.538458716942473,22.36000061035156,-1.9230893378523115,22.100000381469727,-0.015221398480666615
452,2010-02-08,21.61000061035156,21.8799991607666,21.530000686645508,21.670000076293945,669000.0,-0.00322876816600004,-2.1818142410029218,0.37499701976494126,32.54902635433004,27.75428852743237,0.3217155603409516,0.8053797471349036,0.6476590268102029,-0.769907600070006,24.074195874833425,0.34999847412109375,-0.5529837684342098,-0.6679994583129911,-1.709629621671148,0.3736307050451657,-1.1888145399920695,-0.1471843766339127,0.7785992431640665,25.233694838391934,-14.509240044651882,0.5208150816790788,2,0.26499938964844105,0.9449996948242223,0.7199997901916539,-0.6400003433227504,-0.3400001525878871,0,-0.018047259878847588,2.625002980235081,21.68000030517578,-2.0555461365659307,21.75,3.538458716942473,22.36000061035156,-0.018047259878847588
453,2010-02-09,21.399999618530273,21.899999618530273,21.3700008392334,21.700000762939453,811300.0,-0.009717768898196644,-1.944448270929253,5.000063578853378,30.627292248636465,28.437420605780147,0.4855850803133315,0.9183357946740536,0.8556779587455381,-0.5501027674239225,21.988135063274523,0.529998779296875,-0.575254596992302,-0.7865004539489746,-1.797061053293433,0.2240601453954838,-1.2917807536212038,-0.2812201542767454,0.9676282409667962,5.882297942682349,-34.65940689578575,0.50528029967223,2,0.47500038146972656,1.1550006866455078,0.9400010108947754,-0.42999935150146484,0.0,1,-0.015420557457408002,-2.1818142410029218,21.61000061035156,2.625002980235081,21.68000030517578,-2.0555461365659307,21.75,-0.015420557457408002
454,2010-02-10,21.56999969482422,21.61000061035156,21.200000762939453,21.3799991607666,681900.0,0.007943928940388423,2.0370093035413332,-0.633332697552881,39.370064549460416,30.71920170110095,0.2738363656722278,0.6601034184513743,0.6856303725237609,-0.7100092754685008,19.89384324480011,0.4099998474121058,-0.5939711876998679,-0.539000320434571,-1.4837229809612822,0.40572234009214014,-1.0113616506979248,-0.06663899017121722,0.7770756105346663,33.63631319401577,-11.307734361029787,0.47236133026335475,2,0.2350006103515625,0.9150009155273438,0.7825007438659668,-0.5999994277954102,-0.31999969482421875,2,-0.025498342366343185,-1.944448270929253,21.399999618530273,-2.1818142410029218,21.61000061035156,2.625002980235081,21.68000030517578,-0.025498342366343185
455,2010-02-11,21.81999969482422,21.93000030517578,21.399999618530273,21.600000381469727,1097000.0,0.011590171698518281,1.409091106130818,1.1578878682929277,45.62044176704025,33.10615426792107,0.05466805904731942,0.3160449962937619,0.43107219779099637,-0.9446870606197848,17.267212857231197,0.5300006866455078,-0.576489367624589,-0.21900033950805664,-1.0124712090006298,0.5744705299845165,-0.6157357742543432,0.17773509523822995,0.4811926288378885,84.93141379040054,36.47205557709343,0.3967354347462858,2,-0.0149993896484375,0.6650009155273438,0.5025005340576172,-0.8499994277954102,-0.7099990844726598,3,-0.039413410741502286,2.0370093035413332,21.56999969482422,-1.944448270929253,21.399999618530273,-2.1818142410029218,21.61000061035156,-0.039413410741502286
456,2010-02-12,22.15999984741211,22.15999984741211,21.549999237060547,21.739999771118164,906600.0,0.01558204204139102,1.9047642835409466,1.9090972143953253,50.16722792052417,35.61673726690978,-0.2557953401529005,-0.09332196934590442,0.08908117590151932,-1.2665936593396374,14.784144935171906,0.6100006103515625,-0.5431651229873893,0.16199979782104634,-0.5007094746907548,0.8247090703328475,-0.169354838434856,0.4933544340769487,0.09714481382109241,100.0,48.821024797487794,0.33135463625590056,2,-0.3549995422363281,0.3250007629394531,0.252500057220459,-1.130000114440918,-0.5499992370605504,4,-0.04783391124734926,1.409091106130818,21.81999969482422,2.0370093035413332,21.56999969482422,-1.944448270929253,21.399999618530273,-0.04783391124734926
457,2010-02-16,22.1200008392334,22.200000762939453,21.989999771118164,22.190000534057614,759900.0,-0.0018050094067749711,3.666680795151104,-0.1666659097824176,51.72414473489495,38.20944318541801,-0.2446600735684612,-0.09605174584023857,0.1330310842120852,-1.2063146091661068,13.754602917437806,0.21000099182128906,-0.4552212744688333,0.14600076675414897,-0.45698859676578607,0.748990130274084,-0.15549391500581677,0.4474954485141147,0.0948580660680527,92.00000762939453,39.13967673440519,0.30149468175996735,2,-0.3400001525878906,0.36499977111816406,0.344998836517334,-1.090001106262207,-0.4200000762939453,1,-0.04746840436582778,1.9047642835409466,22.15999984741211,1.409091106130818,21.81999969482422,2.0370093035413332,21.56999969482422,-0.04746840436582778
458,2010-02-17,22.209999084472656,22.40999984741211,22.09000015258789,22.209999084472656,1092700.0,0.004068636610520926,-1.6666878596178911,-0.0,53.17723683035429,40.4584112937777,-0.3547163163322793,-0.22017877987222434,0.05713762562318436,-1.2757826154386294,12.486161601858432,0.31999969482421875,-0.3823807939759618,0.2504990577697761,-0.31180754576905656,0.8128056613086088,-0.030654243999642006,0.5316523595391942,-1.0099983215332031,83.47099882091086,29.147197270614214,0.2811533017694169,2,-0.404998779296875,0.27500152587890625,0.2700009346008301,-1.164999008178711,-0.6999988555908168,2,-0.04232321771531056,3.666680795151104,22.1200008392334,1.9047642835409466,22.15999984741211,1.409091106130818,21.81999969482422,-0.04232321771531056
459,2010-02-18,22.51000022888184,22.53000068664551,22.15999984741211,22.26000022888184,751800.0,0.013507481169547475,1.5517218699850288,100.0,64.50513389529632,44.434567658932295,-0.7053807270238686,-0.5433102401463898,-0.22498188248080808,-1.5489894643565627,12.01710227203409,0.370000839233402,-0.3314694395891671,0.5475002288818409,-0.026346606794685812,1.1213470645583676,0.26057681104357755,0.8344236467201043,-1.2857994842529337,98.23004965853428,38.84584624731388,0.28692341783826425,2,-0.644999504089359,-0.25000000000000355,0.3025002479553187,-1.1700000762939489,-1.2600002288818395,3,-0.04931144376122043,-1.6666878596178911,22.209999084472656,3.666680795151104,22.1200008392334,1.9047642835409466,22.15999984741211,-0.04931144376122043
460,2010-02-19,22.8799991607666,22.989999771118164,22.450000762939453,22.54999923706055,1019400.0,0.016437091431479756,-1.037744133068942,1.3199996948242045,67.0886175274589,48.31435398088842,-1.0037920679276837,-0.8987441312131921,-0.5711415926715269,-1.8883335082099606,12.216675937778469,0.5399990081787109,-0.27029378283756955,0.8789992332458496,0.17493893410169292,1.5830595323900063,0.526969083673773,1.2310293828179262,-1.6035664184570315,92.36107155866088,29.486672474708925,0.35203014957207784,2,-0.784998893737793,-0.6199989318847656,-0.06749868392944336,-1.539999008178711,-1.4499988555908203,4,-0.07124122467458993,1.5517218699850288,22.51000022888184,-1.6666878596178911,22.209999084472656,3.666680795151104,22.1200008392334,-0.07124122467458993
461,2010-02-22,22.690000534057614,23.0,22.649999618530273,22.979999542236328,431300.0,-0.008304136087329383,1.121214923561541,-0.8787850764384794,59.136242518716955,51.26848911026474,-0.7324871638736923,-0.6947474751121128,-0.3538619693450009,-1.6753394905605852,12.915606514883802,0.35000038146972656,-0.2413711107201273,0.6575005531311007,-0.11109010801844121,1.4260912142806426,0.27320522255632795,1.0417958837058734,-1.3107537700195273,69.30699052557794,9.770713624152393,0.3842953305747712,2,-0.5900001525878871,-0.5150003433227504,0.12249994277954457,-1.350000381469723,-1.3199996948242152,0,-0.06963419508670698,-1.037744133068942,22.8799991607666,1.5517218699850288,22.51000022888184,-1.6666878596178911,22.209999084472656,-0.06963419508670698
462,2010-02-23,22.450000762939453,22.770000457763672,22.31999969482422,22.709999084472656,916100.0,-0.01057733651252768,1.3684184108818953,0.8965490025847841,55.45172413178425,54.026759319503384,-0.4032039395792424,-0.4544182502341272,-0.09332083414342662,-1.4138258119959701,13.584386292351368,0.4500007629394531,-0.146509309824026,0.4025007247924819,-0.3871662036275971,1.192167653212561,0.007667260582440605,0.7973341890025232,-0.9410937400244137,39.56051326550717,-18.71898893074556,0.39483346421003995,2,-0.35000038146972656,-0.32000064849853516,0.3724994659423828,-1.1100006103515625,-0.6900005340576136,1,-0.03741648659427088,1.121214923561541,22.690000534057614,-1.037744133068942,22.8799991607666,1.5517218699850288,22.51000022888184,-0.03741648659427088
463,2010-02-24,22.26000022888184,22.559999465942386,22.1200008392334,22.479999542236328,639500.0,-0.008463275171521012,1.315787360273831,0.8461566676936935,48.40763596096139,55.03093392078127,-0.08759486647882753,-0.2587836053255259,0.11479198644159894,-1.199206013710299,13.286830649840311,0.4399986267089879,-0.06395039150898185,0.20050020217895792,-0.5946821250598191,0.9956825294177349,-0.1970909614404306,0.5980913657983464,-0.6318057678000031,15.909036722998932,-36.28264725875923,0.39759116361938784,2,-0.06000041961670277,-0.15999984741211293,0.6325001716613734,-0.8900003433227575,-0.4500007629394531,2,-0.02515720845392444,1.3684184108818953,22.450000762939453,1.121214923561541,22.690000534057614,-1.037744133068942,22.8799991607666,-0.02515720845392444
464,2010-02-25,22.309999465942386,22.34000015258789,21.84000015258789,22.1299991607666,1211700.0,0.00224614719435956,3.1666375268219027,-0.8181857589971077,60.85271919571875,56.723409190634435,-0.024123046223476052,-0.30139559312753406,0.07386572919979173,-1.221330887284541,13.226546803219478,0.5,0.02998011932954725,0.23599948883056854,-0.5666908186587065,1.0386897963198436,-0.16534566491406721,0.6373446425752043,-0.5720605617470973,40.5171875154153,-14.922811271945776,0.4013451537446374,2,-0.03499984741211293,-0.2099990844726598,0.5975008010864222,-0.889999389648441,-0.15999984741211293,3,-0.0358583261412353,1.315787360273831,22.26000022888184,1.3684184108818953,22.450000762939453,1.121214923561541,22.690000534057614,-0.0358583261412353
465,2010-02-26,22.26000022888184,22.36000061035156,22.09000015258789,22.280000686645508,1076800.0,-0.002241113323954713,2.000000000000079,-0.11111346585849542,61.32814275336682,57.96351083872806,0.10600108492910465,-0.21517311637153114,0.13189924258605146,-1.1396329317797544,12.854012397518474,0.2700004577636683,0.15734383242022076,0.15600023269653818,-0.6261265142846071,0.9381269796776834,-0.23506314079403623,0.5470636061871126,-0.42109643702217525,36.20690789149189,-21.308310234479684,0.3910633734905734,2,0.15999984741210582,-0.15999984741211293,0.6174998283386195,-0.7349996566772496,-0.12000083923339844,4,-0.04537287594325301,3.1666375268219027,22.309999465942386,1.315787360273831,22.26000022888184,1.3684184108818953,22.450000762939453,-0.04537287594325301
466,2010-03-01,21.07999992370605,22.38999938964844,20.71999931335449,22.38999938964844,5563500.0,-0.053009896363108044,1.5496194765126634,65.49847415602953,42.77927484298139,56.969636406293226,1.2479252641120873,0.9571969305842423,1.3073549265882107,0.06680362996091205,13.141717643893767,1.6700000762939524,0.2194378764688949,-0.9880001068115263,-1.8866447489439615,-0.08935546467909106,-1.4373224278777421,-0.5386777857453104,1.9200000762939489,17.560995579605677,-42.218469556631646,0.4493223210662167,3,0.779999732971195,0.779999732971195,1.7850003242492711,0.4750003814697301,0.6299991607666051,0,0.01660343371615136,2.000000000000079,22.26000022888184,3.1666375268219027,22.309999465942386,1.315787360273831,22.26000022888184,0.01660343371615136
467,2010-03-02,20.75,21.07999992370605,20.38999938964844,21.07999992370605,4386200.0,-0.015654645393757383,3.1818223853423584,0.2519084414043292,41.42479626823496,55.66380967716885,1.5233502464268582,1.2413678199333589,1.6205000340672129,0.42079091761808485,14.007831041260504,0.6900005340576101,0.23853616495591012,-1.2485000610351555,-2.321739689305449,-0.17526043276486192,-1.7851198751703024,-0.7118802469000087,2.2043999862670915,16.5898892946764,-47.9414589560123,0.5366198141351473,3,0.9449996948242188,0.9449996948242188,1.9549999237060547,0.8649997711181641,0.6000003814697266,1,0.029879558517272198,1.5496194765126634,21.07999992370605,2.000000000000079,22.26000022888184,3.1666375268219027,22.309999465942386,0.029879558517272198
468,2010-03-03,20.920000076293945,21.06999969482422,20.75,20.75,3049300.0,0.008192774761154098,-2.764700602497504,-0.5151518654451982,41.42479626823496,53.099327718606474,1.286398948889648,1.031308102775391,1.428180665492274,0.27473290120250127,15.511553798261287,0.31999969482421875,0.2191145328091082,-1.0194999694824212,-2.1941887784019904,0.15518883943714812,-1.6068443739422058,-0.4321555650226365,1.9318238861084005,26.500034332275213,-40.2068576902898,0.5873444044597854,3,0.7749996185302734,0.7749996185302734,1.672499656677246,0.8350000381469727,0.7000007629394531,2,0.040152970818569056,3.1818223853423584,20.75,1.5496194765126634,21.07999992370605,2.000000000000079,22.26000022888184,0.040152970818569056
469,2010-03-04,21.25,21.34000015258789,20.90999984741211,20.90999984741211,1550900.0,0.015774374880619835,-1.529412424687812,2.0,42.63565356590859,50.38233172287867,0.8480539785587524,0.647061081776279,1.0834268661699724,-0.030759685610227905,16.30997344494977,0.43000030517578125,0.2020385838405332,-0.6340000152587884,-1.8297363055064828,0.5617362749889061,-1.2318681603826356,-0.036131870134941124,1.5033509794921898,43.00003051757795,-20.51750478949345,0.5978681451238479,3,0.44499969482421875,0.44499969482421875,1.2174997329711914,0.5600004196166992,0.2999992370605469,3,0.02635291604434764,-2.764700602497504,20.920000076293945,3.1818223853423584,20.75,1.5496194765126634,21.07999992370605,0.02635291604434764
470,2010-03-05,21.40999984741211,21.459999084472656,21.1200008392334,21.25,929200.0,0.007529404584099231,1.6153880012324486,0.470587575312188,39.83738408576361,48.23801411921719,0.511383581312689,0.485157527641249,0.9015239089391756,-0.16682939760230653,17.01213601086819,0.3399982452392578,0.17348730668603096,-0.45700016021728374,-1.6702966883816117,0.7562963679470442,-1.0636484242994477,0.14964810386488026,1.248817068486332,51.000022888183416,-7.576272535404101,0.6066482640821633,3,0.1700000762939453,0.2849998474121094,1.0149998664855957,0.40000057220458984,0.06999969482421875,4,0.03456327773900525,-1.529412424687812,21.25,-2.764700602497504,20.920000076293945,3.1818223853423584,20.75,0.03456327773900525
471,2010-03-08,21.350000381469727,21.46999931335449,21.170000076293945,21.46999931335449,877800.0,-0.0028024038472673762,4.000031789427074,-0.7499940395298159,39.62262210902645,46.47922500557743,0.4037760485137838,0.5472230225370716,0.9536233336195927,-0.08795555432274682,16.943271650413934,0.2999992370605433,0.07401729286682013,-0.5004996299743638,-1.7333222310525258,0.7323229711037982,-1.1169109305134448,0.11591167056471718,1.2180638333787144,88.88898700353768,33.1137312180719,0.6164113005390818,3,0.12499904632568715,0.3449993133544922,1.0524992942810059,0.46000003814697266,0.09000015258788707,0,0.03700229480390904,1.6153880012324486,21.40999984741211,-1.529412424687812,21.25,-2.764700602497504,20.920000076293945,0.03700229480390904
472,2010-03-09,21.21999931335449,21.3700008392334,21.0,21.3700008392334,936000.0,-0.006089042894260044,3.933294339046844,1.2500238420701941,36.79999633788873,45.18948726968048,0.38102144038981933,0.6814461776838598,1.0727613086074257,0.061153933376179026,16.952722335034437,0.37000083923339844,-0.08227510659840576,-0.6110006332397511,-1.871859242533727,0.6498579760542249,-1.241429937886739,0.01942867140723692,1.2609423084859515,65.27774466405448,12.468557342611433,0.6304293046469889,3,0.17000007629395242,0.4750003814697301,1.1200003623962438,0.6750011444091832,0.21000099182129262,1,0.023091413146738127,4.000031789427074,21.350000381469727,1.6153880012324486,21.40999984741211,-1.529412424687812,21.25,0.023091413146738127
473,2010-03-10,21.06999969482422,21.200000762939453,20.989999771118164,21.200000762939453,840800.0,-0.007068785267861477,2.230757944775375,0.8666649712628858,29.99997350902143,41.761404415602996,0.38494927689007596,0.8489832278018454,1.2050951760226738,0.23325616037260488,16.673060532614016,0.22999954223632457,-0.20906791594946128,-0.7445002555847182,-2.0373385169645744,0.5483380057951379,-1.3909193862746463,-0.09808112489479015,1.3273042377285407,28.571428571428754,-17.72842626162648,0.6464191306899288,3,0.3199996948242223,0.625,1.2225003242492676,0.8700008392333984,0.3999996185302699,2,0.013289069326103853,3.933294339046844,21.21999931335449,4.000031789427074,21.350000381469727,1.6153880012324486,21.40999984741211,0.013289069326103853
474,2010-03-11,21.020000457763672,21.09000015258789,20.950000762939453,20.989999771118164,1318500.0,-0.0023730060647713103,-1.5454734615317924,-0.23077261656738754,21.646334194548587,37.35231457573429,0.26006758534182595,0.9019064264655725,1.2384176949949932,0.30624967321750063,16.09912277108558,0.1399993896484375,-0.3191578350268287,-0.766999530792237,-2.1043669580604742,0.5703678964760002,-1.4356832444263574,-0.09831581715811666,1.2970112930729165,13.461517300067216,-25.896069531321494,0.668683713634119,3,0.3699989318847692,0.6749992370605469,1.2724995613098145,1.0900001525878906,0.19999885559081676,3,0.0285442611038631,2.230757944775375,21.06999969482422,3.933294339046844,21.21999931335449,4.000031789427074,21.350000381469727,0.0285442611038631
475,2010-03-12,20.959999084472656,21.13999938964844,20.88999938964844,21.13999938964844,1970000.0,-0.0028544896281795795,1.7777730682828556,-5.999872846334914,22.53965620490864,35.103468060392885,0.12993521162997013,0.9424975712397057,1.276510388509429,0.38609609287893676,16.45179606263693,0.25,-0.3994397444366484,-0.7840008735656738,-2.1712724654596585,0.6032707183283108,-1.4776366695126661,-0.09036507761868151,1.279932171916407,12.068914488287428,-22.52950211144408,0.6936357959469928,3,-0.029999732971191406,0.7350006103515625,1.2800006866455078,1.4900007247924805,0.4900016784667969,4,0.028148863471323615,-1.5454734615317924,21.020000457763672,2.230757944775375,21.06999969482422,3.933294339046844,21.21999931335449,0.028148863471323615
476,2010-03-15,21.100000381469727,21.309999465942386,20.979999542236328,21.030000686645508,1568800.0,0.0066794514843651065,-2.8823067429597637,-0.38888653414147495,27.86885450937696,33.59725230940866,-0.0077451505730508075,0.7578683506423864,1.1131964982934406,0.26759411436202285,17.255181217293714,0.3500003814697301,-0.5322591786744795,-0.5909996032714844,-1.9922758136359064,0.8102766070929377,-1.2916377084536954,0.10963850191072666,1.0659336002497106,43.75007450558055,9.375355737105139,0.7006381051822108,3,0.009999275207519531,0.5949993133544922,1.1399993896484375,1.3499994277954102,0.5399990081787145,0,0.018009438573296066,1.7777730682828556,20.959999084472656,-1.5454734615317924,21.020000457763672,2.230757944775375,21.06999969482422,0.018009438573296066
477,2010-03-16,21.06999969482422,21.25,20.920000076293945,21.190000534057614,1044400.0,-0.0014218334646028952,1.7500019868233874,-1.714305177111666,29.411764705882305,32.262471024702805,0.08093191770424824,0.7432806499472804,1.1235686152266773,0.3197766023981998,18.238704409813934,0.3299999237060547,-0.6764440471697313,-0.5685002326965325,-1.980736670407417,0.843736205014352,-1.274618451551973,0.13761798615890797,1.0248969032123796,42.857207732934064,5.89279035753853,0.7061182188554421,3,0.1099996566772461,0.625,1.1450004577636719,1.3950004577636719,0.3600006103515625,1,0.01756055266219514,-2.8823067429597637,21.100000381469727,1.7777730682828556,20.959999084472656,-1.5454734615317924,21.020000457763672,0.01756055266219514
478,2010-03-17,21.270000457763672,21.32999992370605,20.979999542236328,21.170000076293945,905900.0,0.00949220530784256,2.1818315805901367,-0.8333306842565613,32.8947690384901,31.18015052165631,-0.07174493562682116,0.49460545330871497,0.8981215166424263,0.14478287537922796,19.71869963627774,0.350000381469723,-0.6650216102263613,-0.32149953842163015,-1.7161099569819633,1.073110880138703,-1.0188047477017967,0.37580567085853644,0.7567002519373993,86.36377429157315,47.78955765378515,0.6973052092801671,3,-0.09000110626220703,0.4249992370605469,0.9449996948242188,1.239999771118164,0.09000015258788707,2,0.007522324587149187,1.7500019868233874,21.06999969482422,-2.8823067429597637,21.100000381469727,1.7777730682828556,20.959999084472656,0.007522324587149187
479,2010-03-18,21.399999618530273,21.5,21.18000030517578,21.209999084472656,732600.0,0.006111855099615315,-1.5600170899741361,1.899998092658643,36.21795106921464,30.777991297595314,-0.19917435473277934,0.2921634069181245,0.7362472664242539,0.038884524886853455,21.24101554184013,0.31999969482421875,-0.6151785197164088,-0.13600034713745046,-1.4634340558460508,1.1914333615711499,-0.7997172014917489,0.5277165072168479,0.561233038368691,83.60651124396519,42.88497824670125,0.6637168543542994,3,-0.2049999237060547,0.2950000762939453,0.8150005340576172,1.1300010681152344,-0.3400001525878871,3,0.0032710138351406126,2.1818315805901367,21.270000457763672,1.7500019868233874,21.06999969482422,-2.8823067429597637,21.100000381469727,0.0032710138351406126
480,2010-03-19,21.25,21.399999618530273,20.950000762939453,21.25,1321500.0,-0.007009328093650513,2.0,0.0,54.06698346266493,32.38292033688848,-0.08298417128574798,0.3307437401522897,0.8481030139488368,0.21890391795295727,22.00846931297168,0.4499988555908203,-0.5772824144724993,-0.20450000762939524,-1.375419437016852,0.9664194217580615,-0.7899597223231254,0.3809597070643349,0.6483833262089433,56.896546054254216,12.698208644210396,0.585459714693729,3,-0.05500030517578125,0.44499969482421875,0.8950004577636719,1.2350006103515625,-0.42000007629394887,4,-0.0014117970186122708,-1.5600170899741361,21.399999618530273,2.1818315805901367,21.270000457763672,1.7500019868233874,21.06999969482422,-0.0014117970186122708
481,2010-03-22,21.11000061035156,21.190000534057614,20.88999938964844,21.13999938964844,841700.0,-0.006588206571691346,3.6153643005958176,-100.0,59.47369266414216,34.902219928694414,0.021669894910132825,0.3650190338128887,0.9459334120026632,0.39176684580971255,22.835306516902186,0.36000061035155895,-0.570823530551511,-0.26549940109253356,-1.289413127827352,0.7584143256422848,-0.7774562644599428,0.24645746227487564,0.7280473583949636,36.0657377992336,-11.144670709848356,0.5119568633674096,3,0.0849990844726598,0.5849990844726598,1.034999847412113,1.3750000000000036,0.12999916076660512,0,0.016106117610492632,2.0,21.25,-1.5600170899741361,21.399999618530273,2.1818315805901367,21.270000457763672,0.016106117610492632
482,2010-03-23,21.61000061035156,21.670000076293945,20.959999084472656,21.190000534057614,1645700.0,0.023685456444507036,1.6296381329141523,-14.00057222787054,65.47085393567866,38.84342886498966,-0.4662184606300954,-0.21200808928292147,0.41031690229473483,-0.06861571103331343,24.067643600867967,0.7100009918212891,-0.5532444667886232,0.27650060653686026,-0.6232134324938414,1.176214645567562,-0.17335641297849236,0.7263576260522129,0.1701254152310412,92.30776754820282,40.72292866509649,0.44985701951535156,3,-0.33000087738036754,0.0849990844726598,0.5349998474121129,0.8750000000000036,0.07999992370605469,1,0.0013881896552336848,3.6153643005958176,21.11000061035156,2.0,21.25,-1.5600170899741361,21.399999618530273,0.0013881896552336848
483,2010-03-24,21.700000762939453,21.780000686645508,21.5,21.59000015258789,1263800.0,0.004164745490325528,1.0740756439056782,0.26190616754692303,61.306542296139064,43.25011865405527,-0.5112146548804795,-0.36481747905953554,0.277597007264589,-0.11791319471807071,25.361319169825347,0.2800006866455078,-0.5271334474691081,0.394500732421875,-0.4140451477246714,1.2030466125684214,-0.00977220765139819,0.7987736724951482,-1.310001373291012,91.01125762670452,36.756691789138955,0.40427294007327363,3,-0.36500072479248047,-0.005001068115234375,0.43249988555908203,0.7849998474121094,0.07999992370605469,2,-0.012442416971007453,1.6296381329141523,21.61000061035156,3.6153643005958176,21.11000061035156,2.0,21.25,-0.012442416971007453
484,2010-03-25,21.51000022888184,21.809999465942386,21.36000061035156,21.739999771118164,1274300.0,-0.008755784671773292,1.4324332683801841,-2.090893327784681,52.47525406892704,46.576296194501765,-0.27311956164527373,-0.2506761792574288,0.42533531703577054,0.10954364458070742,26.245101398311192,0.4499988555908274,-0.4804894545085041,0.2445001602172887,-0.42137431314865026,0.9103746335832277,-0.08843707646568078,0.5774373969002582,-1.0922008132934558,67.39138998020088,12.199483678281695,0.33293723668296876,3,-0.16000080108642578,0.18499946594237926,0.6350002288818324,0.975000381469723,0.43000030517577414,3,-0.00697348288861821,1.0740756439056782,21.700000762939453,1.6296381329141523,21.61000061035156,3.6153643005958176,21.11000061035156,-0.00697348288861821
485,2010-03-26,21.25,21.61000061035156,21.1200008392334,21.600000381469727,1035800.0,-0.012087411720839158,1.6486414038054413,1.5217438176903026,47.747742329591105,48.78506150785889,0.0361443237170036,-0.07401720162784642,0.6359569978234347,0.40970066590410426,27.392882832059872,0.4899997711181605,-0.3976392909158939,0.03499994277954244,-0.43879804396855704,0.5087979295276419,-0.20189905059450908,0.27189893615359395,-0.776512582397455,39.130497880147644,-11.311551706479406,0.2368989933740504,3,0.09999942779541371,0.44499969482421875,0.8125004768371582,1.2350006103515625,0.75,4,-0.00894120160271128,1.4324332683801841,21.51000022888184,1.0740756439056782,21.700000762939453,1.6296381329141523,21.61000061035156,-0.00894120160271128
486,2010-03-29,21.43000030517578,21.450000762939453,21.13999938964844,21.280000686645508,506400.0,0.008470602596507337,2.263163178236172,-0.42856987155383347,54.625567687699366,51.58659517250523,-0.10294892478842499,-0.23868965880627968,0.41538877881675873,0.2701937998587205,26.485669316690174,0.3100013732910121,-0.27510956869866376,0.19750022888183594,-0.2811330414315272,0.676133499195199,-0.04181640627484384,0.4368168640385157,-0.9030524056396416,55.294236443805936,6.450842617767556,0.23931663515668075,3,-0.08000087738036754,0.2649993896484375,0.747499942779541,1.0550003051757812,0.5799999237060582,0,-0.027998150859793403,1.6486414038054413,21.25,1.4324332683801841,21.51000022888184,1.0740756439056782,21.700000762939453,-0.027998150859793403
487,2010-03-30,21.3700008392334,21.56999969482422,21.07999992370605,21.489999771118164,1025500.0,-0.0027997883848789318,2.500013623978227,-0.7999949137240441,56.880753209460764,54.2517045248353,0.004560534882841694,-0.13687748444720427,0.44553709235226435,0.36611845106289564,25.05365466310906,0.4899997711181676,-0.15042612404847233,0.10650072097778462,-0.3177774076482187,0.530778849603788,-0.10563834333521882,0.31863978529078807,-0.7917308770410081,39.72617772319922,-11.198933342137671,0.2121390643130017,3,-0.02000141143798473,0.20999908447265625,0.7674994468688965,1.114999771118164,0.029998779296875,1,-0.00608334408094946,2.263163178236172,21.43000030517578,1.6486414038054413,21.25,1.4324332683801841,21.51000022888184,-0.00608334408094946
488,2010-03-31,21.76000022888184,21.799999237060547,21.270000457763672,21.399999618530273,964400.0,0.018249853735730293,1.4090928794985391,-3.0000317894268664,64.68252136114933,57.41443455727249,-0.3448919265111421,-0.4856173711078391,0.0328267155892874,0.015475138931662968,23.335805407393135,0.529998779296875,-0.04318653360824243,0.4545001029968283,0.007687593689055916,0.9013126123046007,0.23109384834294389,0.6779063576507127,-1.1324610865394504,93.15078514879949,35.9382411573632,0.22340625465388586,3,-0.4100008010864258,-0.2850008010864258,0.3550000190734828,0.725000381469723,-1.0500011444091832,2,-0.0032168977062471127,2.500013623978227,21.3700008392334,2.263163178236172,21.43000030517578,1.6486414038054413,21.25,-0.0032168977062471127
489,2010-04-01,21.809999465942386,22.0,21.75,21.790000915527344,1197400.0,0.0022977590319224195,-3.999980926586431,0.05555143474760395,66.93227697131303,58.84391161378895,-0.36947029478514537,-0.5180736587015637,-0.038158892979556214,0.0005724656081262935,22.099510408243496,0.25,0.06481242152668187,0.47649936676025817,-0.022775072654908968,0.9757738061754253,0.2268621470526746,0.7261365864678417,-1.1351619106559987,79.3477697498683,15.746366201527877,0.249637219707583,4,-0.3649997711181676,-0.4200000762939453,0.3400006294250453,0.6750011444091761,0.12000083923339488,3,-0.0013754598822307562,1.4090928794985391,21.76000022888184,2.500013623978227,21.3700008392334,2.263163178236172,21.43000030517578,-0.0013754598822307562
490,2010-04-05,22.149999618530273,22.15999984741211,21.84000015258789,21.899999618530273,688100.0,0.015589186653526488,1.3703640910439536,12.500906056268642,69.37268619529561,59.9437997839171,-0.6351752995408724,-0.8430141305800021,-0.38466638102270423,-0.30151870626976063,21.203770962085727,0.350000381469723,0.16390955698332021,0.7794995307922363,0.1609281106964069,1.3980709508880658,0.47021382074431983,1.0887852408401528,-1.395652316561069,99.07405281590023,31.599980383850394,0.3092857100479148,4,-0.5900001525878906,-0.7600002288818324,0.03750038146972656,0.33500099182128906,-0.5,0,-0.009480771471299665,-3.999980926586431,21.809999465942386,1.4090928794985391,21.76000022888184,2.500013623978227,21.3700008392334,-0.009480771471299665
491,2010-04-06,22.13999938964844,22.21999931335449,22.0,22.149999618530273,823400.0,-0.0004514776096640194,1.9333316379081062,-0.04000091552732954,69.88848031742839,60.43464715966707,-0.5181989804354998,-0.8124492673795132,-0.3798119253415706,-0.26829191638801575,20.330855820554223,0.21999931335448863,0.24807810883305947,0.7299993515014691,0.022446210570763014,1.4375524924321752,0.37622278103611606,1.0837759219668222,-1.2731998840438052,92.98245907563874,21.469424345491873,0.35377657046535227,4,-0.48999977111817117,-0.75,0.12000083923339488,0.34500122070312145,-0.4399986267089879,1,-0.006323369173799387,1.3703640910439536,22.149999618530273,-3.999980926586431,21.809999465942386,1.4090928794985391,21.76000022888184,-0.006323369173799387
492,2010-04-07,21.709999084472656,22.059999465942386,21.65999984741211,22.059999465942386,954800.0,-0.019421875204605032,1.2857096146614744,34.999237078021565,57.53422778460009,60.015501102829404,-0.08104491087820165,-0.3624396650974333,0.03703845300432107,0.18841850291058648,19.02526469660832,0.4799995422363317,0.2739133937260867,0.2754990577697747,-0.438259494651529,0.9892576101910784,-0.08138021844087717,0.6323783339804265,-0.7078795980930366,46.315700710538586,-22.355539134321255,0.3568792762106512,4,-0.059999465942386365,-0.4049997329711914,0.15000057220458984,0.5350008010864258,0.04000091552734375,2,0.013818570108727002,1.9333316379081062,22.13999938964844,1.3703640910439536,22.149999618530273,-3.999980926586431,21.809999465942386,0.013818570108727002
493,2010-04-08,21.350000381469727,21.75,20.940000534057614,21.61000061035156,1798000.0,-0.016582161132397633,2.0000035321335985,0.7428569871553656,49.20636073983383,59.65229073293016,0.25041941258064426,0.020671372712559588,0.3836237924784811,0.5769775483915609,18.125070942136734,0.8099994659423864,0.29332736655005576,-0.09849967956542827,-0.792876070272321,0.5958767111414645,-0.4456878749188746,0.2486885157880181,0.8699989318847621,32.03126862646953,-33.315241789568184,0.34718819535344697,4,0.22999954223632457,0.13499927520751953,0.3449993133544922,0.7299995422363281,0.029998779296875,3,0.002341884597994781,1.2857096146614744,21.709999084472656,1.9333316379081062,22.13999938964844,1.3703640910439536,22.149999618530273,0.002341884597994781
494,2010-04-09,21.6200008392334,21.65999984741211,21.25,21.459999084472656,994600.0,0.012646391238382071,2.416668653490054,-0.6153908227267809,55.65750769501772,60.531153551310894,-0.002611120779988596,-0.21299412746118662,0.10307084559597257,0.33164923954814896,17.118194306249258,0.4099998474121094,0.2625682308507997,0.14150075912475657,-0.526261221932856,0.8092627401823691,-0.19238023140404792,0.47538174965356106,0.5743984985351531,53.1250745058773,-12.741291006422706,0.3338809905288055,4,-0.0400009155273473,-0.0650014877319336,0.07499885559082031,0.45999908447265625,-0.3299999237060547,4,-0.04209073632917626,2.0000035321335985,21.350000381469727,1.2857096146614744,21.709999084472656,1.9333316379081062,22.13999938964844,-0.04209073632917626
495,2010-04-12,21.549999237060547,21.68000030517578,21.3700008392334,21.600000381469727,566800.0,-0.003237816811080818,1.9523619222350388,-0.3125037252494427,56.874976903205706,60.78108790858938,0.12786718799415198,-0.10174117653471626,0.17309463572278716,0.42584706098470804,15.949230544678747,0.3099994659423828,0.23675799949469223,0.041999149322510476,-0.5798686042375998,0.6638669028826207,-0.26893472745754465,0.3529330261025656,0.6193121246337867,47.65619412059251,-21.071789560807538,0.3109338767800555,4,0.03000068664550426,0.005000114440917969,0.14500045776367188,0.5300006866455078,-0.6299991607666016,0,0.0176334608616473,2.416668653490054,21.6200008392334,2.0000035321335985,21.350000381469727,1.2857096146614744,21.709999084472656,0.0176334608616473
496,2010-04-13,21.479999542236328,21.57999992370605,21.350000381469727,21.57999992370605,595100.0,-0.0032482458144981186,3.5999732972212595,1.9999618539003676,47.65341071062159,59.75582763094058,0.229879409903198,-0.0019112134807457437,0.23779028412144498,0.5178058591252395,15.21418365551883,0.22999954223632457,0.24461780512256937,-0.047000503540040484,-0.6388785032350697,0.5448774961549887,-0.3429395033875551,0.2489384963074741,0.6647256029052713,48.214243139498855,-16.806866607270102,0.2959389998475139,4,0.10000038146972301,0.07499980926513672,0.1575002670288086,0.6000003814697266,-0.8299999237060547,1,0.00791434264044888,1.9523619222350388,21.549999237060547,2.416668653490054,21.6200008392334,2.0000035321335985,21.350000381469727,0.00791434264044888
497,2010-04-14,21.440000534057614,21.6200008392334,21.15999984741211,21.59000015258789,1177800.0,-0.0018621512584329203,3.380941135866159,1.4999904632933043,45.22058282137599,57.59339001541021,0.31385756550184496,0.07086171347377501,0.26095019786479057,0.5604340761572182,14.463209543801284,0.46000099182128906,0.28566262788147867,-0.10549955368042419,-0.6591273032514096,0.4481281958905612,-0.38231342846591687,0.1713143211050685,0.6806301188623074,61.72843576116185,-0.004884600729290867,0.2768138747854924,4,0.1399993896484375,0.11499881744385121,0.14499902725220082,0.639999389648441,-1.4899997711181605,2,0.01212687604502749,3.5999732972212595,21.479999542236328,1.9523619222350388,21.549999237060547,2.416668653490054,21.6200008392334,0.01212687604502749
498,2010-04-15,21.43000030517578,21.600000381469727,21.31999969482422,21.399999618530273,744600.0,-0.00046642857428791373,-1.947367364352758,-0.20000508627595118,48.425197737312864,55.53704787829908,0.30410438314010335,0.09851420406319278,0.25493742799841357,0.5762254667683067,13.90589867586392,0.2800006866455078,0.29650842831719615,-0.12349977493285991,-0.6648533728313346,0.4178538229656148,-0.39417657388209904,0.14717702401637922,0.6670177453668948,51.923119245864356,-8.718809222468856,0.27067679894923785,4,0.14999961853026988,0.1249990463256836,0.11249923706054688,0.6499996185302734,-1.3400001525878906,3,0.01493232339091155,3.380941135866159,21.440000534057614,3.5999732972212595,21.479999542236328,1.9523619222350388,21.549999237060547,0.01493232339091155
499,2010-04-16,21.46999931335449,21.51000022888184,21.040000915527344,21.34000015258789,937400.0,0.0018664959220298094,3.4761627959781207,4.333206179668011,54.74136903367206,53.91134597145202,0.23557796914611373,0.06748845205390452,0.19067819283107568,0.5416703355054331,13.982124999025286,0.46999931335449574,0.3091444246333026,-0.08700075149536346,-0.6250709188583592,0.4510694158676323,-0.3560358351768613,0.1820343321861344,0.6038783868584865,67.18731373530689,3.666354679103378,0.2690350836814975,4,0.1100006103515625,0.08500003814697621,0.07250022888183949,0.610000610351566,-1.4200000762939418,4,-0.004191902909466139,-1.947367364352758,21.43000030517578,3.380941135866159,21.440000534057614,3.5999732972212595,21.479999542236328,-0.004191902909466139
500,2010-04-19,21.21999931335449,21.530000686645508,21.06999969482422,21.459999084472656,697000.0,-0.011644155006772516,1.421038894549543,-1.8461640036974236,45.60666918319895,51.213366956537634,0.3797153481160187,0.33215541653495606,0.43267790222074964,0.7985898031188476,13.61294305334108,0.46000099182128906,0.25866186293991333,-0.3355007171630895,-0.8773286396254392,0.20632720529926019,-0.6064146783942661,-0.06458675593191288,0.831200843535381,31.034210604201473,-32.142392317964834,0.270913961231175,4,0.28000068664551137,0.3350000381469762,0.3225002288818395,0.860000610351566,-1.2099990844726491,0,0.0032988503505182454,3.4761627959781207,21.46999931335449,-1.947367364352758,21.43000030517578,3.380941135866159,21.440000534057614,0.0032988503505182454
501,2010-04-20,21.450000762939453,21.489999771118164,21.1299991607666,21.1299991607666,682500.0,0.01083889995416798,-1.2499925494567063,-1.3333412806268627,51.56249883584654,50.54984151778725,0.04642687766659037,0.135899595305915,0.19944049494176141,0.576915516158067,13.115741033745994,0.3600006103515625,0.1994614964117467,-0.12249927520752024,-0.6254115246031056,0.3804129741880651,-0.3739553999053129,0.12895684949027242,0.5789754014937714,70.68963816276263,4.358894094235694,0.25145612469779327,4,-0.10500049591064453,0.10499858856201172,-0.13750123977661133,0.6299991607666016,-1.4500007629394531,1,-0.024708655841226057,1.421038894549543,21.21999931335449,3.4761627959781207,21.46999931335449,-1.947367364352758,21.43000030517578,-0.024708655841226057
502,2010-04-21,21.63999938964844,21.690000534057614,21.420000076293945,21.489999771118164,651300.0,0.008857744519863209,1.1599871827150086,0.4687464609919466,47.45760794104027,50.35553565125463,-0.1727074543409195,-0.05453226264510036,0.0106036373821361,0.3876515042029318,13.6627888128803,0.2700004577636683,0.10127500633507935,0.06599941253662323,-0.43756228984731393,0.5695611149205604,-0.18578143865534358,0.31778026372859003,0.367197262177271,92.30751173020202,28.156106066144204,0.25178085119196847,4,-0.2749986648559606,-0.08500003814697621,-0.23749971389770863,0.44000053405761363,-1.3599987030029332,2,-0.04574860439190853,-1.2499925494567063,21.450000762939453,1.421038894549543,21.21999931335449,3.4761627959781207,21.46999931335449,-0.04574860439190853
503,2010-04-22,21.43000030517578,21.61000061035156,21.26000022888184,21.61000061035156,561200.0,-0.009704209352848436,2.888886534141557,-1.2000050862759037,42.46032977471318,48.88918254899857,0.055689340716238434,0.14145436328798056,0.2261182318633601,0.5944571104509286,14.61870436967291,0.37999916076660156,-0.010695447648849665,-0.13049964904785227,-0.6343152039864641,0.3733159058907596,-0.3824074265171582,0.12140812842145365,0.5558524242945673,59.99994131231564,-2.1371394494385,0.2519077774693064,4,-0.06499958038330078,0.1249990463256836,0.007499217987060547,0.6499996185302734,-1.0900001525878906,3,-0.06906204018480011,1.1599871827150086,21.63999938964844,-1.2499925494567063,21.450000762939453,1.421038894549543,21.21999931335449,-0.06906204018480011
504,2010-04-23,21.36000061035156,21.61000061035156,21.270000457763672,21.61000061035156,781800.0,-0.003266434616303604,1.7200012207030966,1.38888653414151,32.44445160289476,46.17467973785291,0.0949103033573202,0.21042908495819646,0.29545330294836347,0.6608238614182902,15.330847122601782,0.3400001525878871,-0.05953104015853228,-0.1929993629455602,-0.7043891738883694,0.318390447997249,-0.4486942684169648,0.06269554252584442,0.604935075210534,46.774277900319326,-10.248909780653847,0.25569490547140383,4,0.0050001144409215215,0.1949987411499059,0.07749891281128285,0.7199993133544957,-1.340000152587887,4,-0.05945694857088146,2.888886534141557,21.43000030517578,1.1599871827150086,21.63999938964844,-1.2499925494567063,21.450000762939453,-0.05945694857088146
505,2010-04-26,21.059999465942386,21.489999771118164,21.059999465942386,21.31999969482422,1017600.0,-0.014044996996104286,-2.3076917433885384,1.0400009155273295,28.74015068060089,44.073206401183946,0.3554777298200804,0.5222416253780118,0.5832306007329429,0.951738250690628,15.747132949910409,0.4300003051757777,-0.06033016140105829,-0.4835004806518519,-1.024776422591664,0.057775461287960184,-0.7541384516217597,-0.2128625096819441,0.8844375165896174,0.0,-50.30691084907269,0.27063797096990627,4,0.3050012588500941,0.4949998855590785,0.3850002288818324,1.0200004577636683,-0.8400001525878977,0,-0.04795822670913086,1.7200012207030966,21.36000061035156,2.888886534141557,21.43000030517578,1.1599871827150086,21.63999938964844,-0.04795822670913086
506,2010-04-27,20.82999992370605,21.34000015258789,20.82999992370605,21.030000686645508,1633200.0,-0.010921156128625875,-4.099982833927642,0.7692330264461232,31.19658502828014,42.51498442417329,0.5404082064354832,0.7430842038805636,0.7871207542389911,1.1705826505722463,16.331529236633504,0.5100002288818395,-0.11545507296628799,-0.6835000038147001,-1.3109180054111569,-0.05608200221824333,-0.9972090046129267,-0.3697910030164735,1.0943483298564658,0.0,-48.71279019754253,0.3137090007982279,4,0.43000030517578125,0.6949996948242188,0.6149997711181676,1.2500000000000036,-0.42000007629394176,1,-0.039366284101182036,-2.3076917433885384,21.059999465942386,1.7200012207030966,21.36000061035156,2.888886534141557,21.43000030517578,-0.039366284101182036
507,2010-04-28,21.239999771118164,21.32999992370605,20.75,21.030000686645508,1190400.0,0.019683142050591407,1.9743632379983926,-1.0499914169638753,47.69873141332177,42.43426594372984,0.11069557850832012,0.3402926147536043,0.35652691797892544,0.7548919826346854,17.32341251940078,0.5799999237060511,-0.16395979273346484,-0.26700010299682475,-0.9033083268503148,0.3693081208566653,-0.5851542149235698,0.05115400892992028,0.6405745492500934,56.97667713489848,5.899580069833249,0.31815411192674514,4,-0.01999950408935547,0.24499988555908203,0.2049999237060547,0.8400001525878906,-1.3199996948242188,2,-0.05838040416574286,-4.099982833927642,20.82999992370605,-2.3076917433885384,21.059999465942386,1.7200012207030966,21.36000061035156,-0.05838040416574286
508,2010-04-29,21.690000534057614,21.71999931335449,21.209999084472656,21.290000915527344,839300.0,0.021186476826207556,1.217405907012056,1.9047683923705554,51.361861928722966,42.05876515429105,-0.33363042313385094,-0.12144793510957541,-0.1121647453939083,0.3062301699254668,18.508284631859205,0.5100002288818324,-0.16280286803207034,0.18650064468383576,-0.44469768163399337,0.8176989710016649,-0.1290985184750788,0.5020998078427503,0.12273932708854929,96.9073401512902,44.18539708177663,0.3155991631589146,4,-0.45500087738036754,-0.20500087738036754,-0.20250082015990856,0.38999938964844105,-1.7700004577636683,3,-0.06500690699376077,1.9743632379983926,21.239999771118164,-4.099982833927642,20.82999992370605,-2.3076917433885384,21.059999465942386,-0.06500690699376077
509,2010-04-30,21.780000686645508,21.950000762939453,21.61000061035156,21.6299991607666,843600.0,0.00414938452613578,-2.578974842893473,0.37500417232911665,54.440185432706976,43.04026695979194,-0.4191059264495678,-0.22536535273830793,-0.229866767879372,0.21810590735172042,19.73858988817111,0.3400001525878942,-0.14786176798354944,0.27800073623657084,-0.3502666403112329,0.9062681127843746,-0.03613295203733102,0.5921344245104727,-1.0300006866455078,85.83333598242697,31.12928234583049,0.3141336882739024,4,-0.43000030517578125,-0.2950010299682617,-0.2650008201599121,0.2999992370605469,-1.5700016021728516,4,-0.06611572491549822,1.217405907012056,21.690000534057614,1.9743632379983926,21.239999771118164,-4.099982833927642,20.82999992370605,-0.06611572491549822
510,2010-05-03,21.940000534057614,22.0,21.65999984741211,21.81999969482422,777300.0,0.007346181926900064,1.833337306980108,0.7999974568943357,58.58211318697498,43.820224109917326,-0.521024314503471,-0.42362388123814654,-0.4282084219034523,0.061570055779263555,20.619423531758397,0.3400001525878906,-0.13819201763199374,0.4485005378723095,-0.13992384687411885,1.0369249226187378,0.1542883454990971,0.7427127302455219,-1.1660005187988247,95.20004272460909,38.036135420183946,0.2942121923732138,5,-0.5650005340576136,-0.45500087738036754,-0.4175009727477992,0.13999938964844105,-1.840000152587887,0,-0.08751139606006442,-2.578974842893473,21.780000686645508,1.217405907012056,21.690000534057614,1.9743632379983926,21.239999771118164,-0.08751139606006442
511,2010-05-04,22.0,22.030000686645508,21.549999237060547,21.799999237060547,1795000.0,0.0027347066764764616,2.692288506118137,1.6666613685131226,60.370364875948134,45.25497488046264,-0.5529504693500122,-0.5213809983552196,-0.5205178596783178,0.007973388173077467,21.499396639790092,0.48000144958496094,-0.14762678161948628,0.5154999732971177,-0.04301238679462216,1.0740123333888576,0.23624379325124778,0.7947561533429877,-1.1769599853515622,97.65619761313327,39.37312665512127,0.27925618004586933,5,-0.6099996566772461,-0.5150003433227539,-0.47750043869018555,-0.14500045776367188,-1.9899997711181605,1,-0.08090912212025048,1.833337306980108,21.940000534057614,-2.578974842893473,21.780000686645508,1.217405907012056,21.690000534057614,-0.08090912212025048
512,2010-05-05,22.01000022888184,22.040000915527344,21.65999984741211,22.020000457763672,1839400.0,0.0004545558582653708,14.199694831203509,-0.05000095367066068,60.74074388041059,47.28613200331792,-0.5642874788467829,-0.5351931442974802,-0.5556409248012848,0.0022637198682780024,22.847355884096963,0.3800010681152344,-0.1089548597212584,0.5105001449584989,-0.08818206946794405,1.109182359384942,0.21115903774527567,0.8098412521717222,-1.1145425739135781,96.38546741428483,35.757167341984996,0.2993411072132219,5,-0.6149997711181676,-0.5250005722045934,-0.48750066757202504,-0.15500068664551137,-1.909999847412113,2,-0.07269424647121026,2.692288506118137,22.0,1.833337306980108,21.940000534057614,-2.578974842893473,21.780000686645508,-0.07269424647121026
513,2010-05-06,21.399999618530273,22.07999992370605,20.84000015258789,21.920000076293945,2127700.0,-0.027714702590103335,1.952379871117768,51.99885561703164,48.92966842469363,49.11782276129557,0.045829458490104,0.08300083943045422,0.027755832686921167,0.6127319753408038,23.410410849311823,1.2399997711181605,-0.11809072981178659,-0.10200042724609304,-0.6984675801387681,0.494466725646582,-0.40023400369243234,0.19623314920024626,0.6400012969970703,45.161255589378655,-14.03271857153382,0.29823357644633763,5,0.015000343322753906,0.08500003814697266,0.06500005722045898,0.36999988555908203,-0.7399997711181641,3,-0.06915885834665136,14.199694831203509,22.01000022888184,2.692288506118137,22.0,1.833337306980108,21.940000534057614,-0.06915885834665136
514,2010-05-07,20.709999084472656,21.739999771118164,20.5,21.43000030517578,2138400.0,-0.03224301618492298,-1.1754393596659127,1.3846165132230495,43.12668338895156,50.716326395556756,0.7084299044722187,0.7392315636679214,0.6809742621163934,1.2942427751239833,24.17408853720148,1.239999771118164,-0.14800573139336137,-0.7465008735656724,-1.4365593351692318,-0.05644241196211297,-1.091530104367454,-0.4014716427638909,1.3700008392333949,13.291081937528324,-47.421568398710086,0.3450292308017799,5,0.5800008773803711,0.6500005722045898,0.7025003433227575,1.0150003433227575,0.1500015258789027,4,-0.03814577706915567,1.952379871117768,21.399999618530273,14.199694831203509,22.01000022888184,2.692288506118137,22.0,-0.03814577706915567
515,2010-05-10,21.93000030517578,21.940000534057614,21.25,21.280000686645508,2215500.0,0.05890880128612963,1.0597028521975898,-0.9027757173737974,55.106377279991406,53.372969979080224,-0.4192747503109828,-0.47520527102025056,-0.5607790382979339,0.07244052798534284,24.827353942954556,1.2300014495849574,-0.11763720438709413,0.4545002937316909,-0.2666243622589697,1.1756249497223514,0.09393796573635882,0.8150626217270229,0.14999961853026988,90.50635279915518,29.77284438656909,0.36056232799533106,5,-0.6400003433227539,-0.5700006484985352,-0.5125007629394531,-0.2350006103515625,-1.0400009155273402,0,-0.07843142712119255,-1.1754393596659127,20.709999084472656,1.952379871117768,21.399999618530273,14.199694831203509,22.01000022888184,-0.07843142712119255
516,2010-05-11,21.649999618530273,21.979999542236328,21.56999969482422,21.71999931335449,939700.0,-0.012767928989924515,-2.5652231602341895,-0.10769190139294672,50.104386461257114,53.64026498440637,-0.01198520075957532,-0.1916411321508349,-0.26819178783353337,0.3494727389114338,25.43806546690145,0.4099998474121094,-0.06050686266578609,0.16599960327148366,-0.559343657873157,0.8913428644161243,-0.19667202730083488,0.5286712338438022,0.3668003082275355,72.78478949751035,15.382370315469402,0.36267163057231944,5,-0.3599996566772461,-0.28999996185302734,-0.17500019073486328,0.04500007629394531,-0.5599994659423828,1,-0.0715934995090669,1.0597028521975898,21.93000030517578,-1.1754393596659127,20.709999084472656,1.952379871117768,21.399999618530273,-0.0715934995090669
517,2010-05-12,21.700000762939453,21.850000381469727,21.5,21.6200008392334,1403300.0,0.0023095217224107234,-1.1874914318752123,-1.1428610354224014,52.915768607134375,53.812921282007636,0.011316917286848138,-0.23311701533392437,-0.294127331574046,0.2926122741241066,25.767763550728915,0.35000038146972656,0.043802155137079524,0.20300073623657156,-0.5283173072581349,0.934318779731278,-0.16265828551078343,0.5686597579839265,0.279998779296875,75.94941904330786,18.09583865895688,0.3656590217473535,5,-0.4100008010864258,-0.4100008010864258,-0.18000125885009766,-0.005001068115234375,0.03999900817871094,2,-0.0778802062045959,-2.5652231602341895,21.649999618530273,1.0597028521975898,21.93000030517578,-1.1754393596659127,20.709999084472656,-0.0778802062045959
518,2010-05-13,21.75,22.1299991607666,21.57999992370605,21.57999992370605,1792700.0,0.002304112225928412,-5.470576355619155,2.1250029802351253,54.229924243991476,53.78955892770592,-0.032716888802998056,-0.27185144274320194,-0.3244642409560967,0.2324620304244327,25.83117263287469,0.5499992370605504,0.16325396709287432,0.2369999885559082,-0.5021067150986305,0.9761066922104469,-0.1325533632713629,0.6065533403831793,-1.25,76.68715604811202,16.712015582264875,0.3695533518272701,5,-0.4350004196166992,-0.4350004196166992,-0.27250051498413086,-0.05500030517578125,-0.2999992370605469,3,-0.07586205142667923,-1.1874914318752123,21.700000762939453,-2.5652231602341895,21.649999618530273,1.0597028521975898,21.93000030517578,-0.07586205142667923
519,2010-05-14,21.3799991607666,21.5,21.07999992370605,21.5,905100.0,-0.017011532838317134,5.999952316617718,-0.7058869728146696,53.418797148760795,53.21585714568212,0.30684474733930145,0.0959821522451847,0.05066636697694804,0.5921330175531132,25.676046400281656,0.6700000762939489,0.2026019523222331,-0.12850084304809428,-0.8698025547559993,0.6128008686598108,-0.4991516989020468,0.24215001280585824,-0.8473991775512708,28.571376670748034,-37.37957011559476,0.37065085585395297,5,-0.06499958038330078,-0.06499958038330078,0.15250062942504883,0.3150005340576172,-0.279998779296875,4,-0.03367630222716411,-5.470576355619155,21.75,-1.1874914318752123,21.700000762939453,-2.5652231602341895,21.649999618530273,-0.03367630222716411
520,2010-05-17,21.290000915527344,21.649999618530273,21.100000381469727,21.440000534057614,777000.0,-0.004209459718053199,-1.075466130210564,1.2499880791543851,55.066087068310374,52.62649294483348,0.3296058021005912,0.20184218987402147,0.13969629570448916,0.6668620671190624,25.433935030882875,0.5499992370605469,0.19625728662282071,-0.2219991683959961,-0.9582089888785639,0.5142106520865717,-0.5901040786372818,0.14610574184528957,-0.7254529487609886,20.00010899142991,-52.05039338318558,0.36810491024128417,5,0.02499866485595703,0.02499866485595703,0.277498722076416,0.404998779296875,-0.3200016021728551,0,-0.020197289181992262,5.999952316617718,21.3799991607666,-5.470576355619155,21.75,-1.1874914318752123,21.700000762939453,-0.020197289181992262
521,2010-05-18,20.920000076293945,21.61000061035156,20.86000061035156,21.32999992370605,1032500.0,-0.017379089869533404,-1.830195197788872,2.7333392673219894,46.44445084936283,51.038015941383726,0.5926179505505083,0.5587481480808023,0.5063436698078263,1.0267917373496118,25.305817810438175,0.75,0.16174715331560918,-0.5654999732971184,-1.3478174927319486,0.21681754613771176,-0.9566587330145353,-0.17434121357970156,-0.32414308564758443,4.724372789463279,-66.37292877573657,0.39115875971741565,5,0.39499950408935547,0.39499950408935547,0.6474995613098145,0.7749996185302734,-0.12000083923339844,1,-0.0014340672340389382,-1.075466130210564,21.290000915527344,5.999952316617718,21.3799991607666,-5.470576355619155,21.75,-0.0014340672340389382
522,2010-05-19,20.649999618530273,20.96999931335449,20.31999969482422,20.82999992370605,1438700.0,-0.01290633158599408,1.8260909226610336,0.43902529796517903,37.962962145341685,49.81949302145573,0.7257332262169953,0.7913504131382396,0.7739750565227297,1.2844100415561925,26.07643282589135,0.6499996185302699,0.08870583923418707,-0.7860004425048821,-1.648345382361029,0.0763444973512648,-1.2171729124329573,-0.35482797257680687,1.4799995422363281,18.232045363297335,-47.55151606891566,0.4311724699280738,5,0.5749998092651367,0.5749998092651367,0.9175000190734863,1.0450000762939453,0.37000083923339844,2,0.02130753230923954,-1.830195197788872,20.920000076293945,-1.075466130210564,21.290000915527344,5.999952316617718,21.3799991607666,0.02130753230923954
523,2010-05-20,19.950000762939453,20.540000915527344,19.920000076293945,20.450000762939453,1575000.0,-0.03389825029162119,-1.2142832814490365,2.77777306828302,31.44017137500434,48.52099168657271,1.3392566495392337,1.4490815249355364,1.468257623958607,1.9654355121076463,26.719781526201768,0.7299995422363281,-0.021540247008559277,-1.4119993209838881,-2.500786406861252,-0.3232122351065243,-1.95639286392257,-0.8676057780452062,2.1437984085082995,1.7341441955947952,-58.97220646222607,0.5443935429386827,5,1.0749988555908203,1.0749988555908203,1.6174988746643066,1.7449989318847656,1.2299995422363281,3,0.08972425763030256,1.8260909226610336,20.649999618530273,-1.830195197788872,20.920000076293945,-1.075466130210564,21.290000915527344,0.08972425763030256
524,2010-05-21,20.09000015258789,20.09000015258789,19.71999931335449,19.82999992370605,1334100.0,0.007017512997218089,1.8461577962807008,-0.520000457763679,31.160898978539507,45.86038298641139,1.2315748845109447,1.2743975159386913,1.3256627652752044,1.8080422258845843,27.46895637029224,0.370000839233402,-0.14253183355294752,-1.2084999084472656,-2.436956966502759,0.01995714960822781,-1.8227284374750106,-0.5942713794195207,1.916847055053708,19.171024908190482,-35.63656434495019,0.6142285290277462,5,0.8349990844726562,0.8349990844726562,1.4774994850158691,1.6049995422363281,0.6700000762939489,4,0.06769540069796243,-1.2142832814490365,19.950000762939453,1.8260909226610336,20.649999618530273,-1.830195197788872,20.920000076293945,0.06769540069796243
525,2010-05-24,20.049999237060547,20.479999542236328,19.96999931335449,20.07999992370605,745300.0,-0.0019910858747400617,-4.368408372232934,-0.11538715475184626,30.061354957738047,43.63337948602038,1.0916517285897918,1.301585021483227,1.364484204223288,1.8281643392577358,27.487695257256867,0.5100002288818395,-0.18780297546308944,-1.1980008125305162,-2.545054031660399,0.1490524065993668,-1.8715274220954576,-0.5244742029655747,1.8196370969238238,17.460301441611644,-30.608346213112927,0.6735266095649414,5,0.875,0.875,1.517500400543213,1.6450004577636719,0.5500011444091797,0,0.05236913637723983,1.8461577962807008,20.09000015258789,-1.2142832814490365,19.950000762939453,1.8260909226610336,20.649999618530273,0.05236913637723983
526,2010-05-25,20.01000022888184,20.059999465942386,19.40999984741211,19.700000762939453,1388800.0,-0.0019949630773438143,2.1707457770623515,-10.333079026004267,29.674804942667137,41.051050189968464,0.9773288351590494,1.3460126510270207,1.3983012748346617,1.846572768795756,27.301313954404872,0.649999618530277,-0.15724191113508468,-1.1969998359680147,-2.643842005944773,0.24984233400874345,-1.920420920956392,-0.4735787509796374,1.7306578838647368,38.46157608184027,-3.3509308081491938,0.7234210849883788,5,0.759999275207516,0.759999275207516,1.517499446868893,1.6849994659423793,-0.01000022888183949,1,0.047975965691745115,-4.368408372232934,20.049999237060547,1.8461577962807008,20.09000015258789,-1.2142832814490365,19.950000762939453,0.047975965691745115
527,2010-05-26,20.0,20.299999237060547,19.90999984741211,20.100000381469727,988500.0,-0.000499761557593903,-1.7857030946655676,-0.3225824314430003,33.79630672097311,38.78064824296642,0.8055349385364252,1.3263549622920543,1.4028430642239584,1.836940467450738,26.769706784195098,0.3899993896484375,-0.28554705108473044,-1.1450000762939467,-2.6889051362482697,0.3989049836603762,-1.9169526062711064,-0.37304754631678705,1.5542054515198203,52.21235353095472,10.37633565369692,0.7719525299771612,5,0.5299997329711914,0.7699995040893555,1.4499998092651367,1.6949996948242188,0.030000686645507812,2,0.039999961853027344,2.1707457770623515,20.01000022888184,-4.368408372232934,20.049999237060547,1.8461577962807008,20.09000015258789,0.039999961853027344
528,2010-05-27,20.280000686645508,20.34000015258789,20.100000381469727,20.299999237060547,532400.0,0.01400003433227548,3.7999771119037176,0.19998474126914495,44.501301728271734,37.78981541846763,0.3297645171947927,0.9858494717530348,1.1140774205148745,1.5349040155484133,27.488574048708454,0.3400001525878906,-0.36875994567812853,-0.794499397277832,-2.362206199139724,0.7732074045840598,-1.5783527982087762,-0.010645996346887898,1.1026683165456959,81.30851283806427,34.38034053525979,0.7838534009309456,5,0.2499990463256836,0.48999881744384766,1.1799993515014648,1.414999008178711,0.010000228881835938,3,0.03648913935222198,-1.7857030946655676,20.0,2.1707457770623515,20.01000022888184,-4.368408372232934,20.049999237060547,0.03648913935222198
529,2010-05-28,20.34000015258789,20.56999969482422,20.100000381469727,20.32999992370605,743200.0,0.002958553447283352,1.0,-0.5000476871723284,21.090906316583812,34.01479533494246,0.11926956064055005,0.8563424954610994,1.041638579430142,1.449321529978583,28.731629686368898,0.4699993133544922,-0.4812077467939808,-0.6624999046325684,-2.2260435115282284,0.9010437022630917,-1.4442717080804002,0.11927189881526346,0.8848553181409855,80.17245064734763,37.155628892182015,0.78177180344783,5,0.1700000762939453,0.42999935150146484,1.119999885559082,1.3549995422363281,0.7399997711181605,4,0.04129794229529615,3.7999771119037176,20.280000686645508,-1.7857030946655676,20.0,2.1707457770623515,20.01000022888184,0.04129794229529615
530,2010-06-01,20.020000457763672,20.38999938964844,20.0,20.309999465942386,645200.0,-0.015732531584249032,-1.363633210993288,-28.999237077998828,20.788535121547383,31.164138031851856,0.26839965399773646,1.080524443251413,1.3500596775987326,1.7397016274459425,30.2282058470042,0.38999938964844105,-0.6259566825499334,-0.8864995956420891,-2.44343681878717,0.6704376275029915,-1.6649682072146277,-0.10803098406955058,1.0596665630998636,52.586266430330795,12.784041743549587,0.7784686115725402,6,0.1699991226196289,0.7499990463256836,1.4399995803833008,1.6749992370605469,1.1899986267089844,1,0.036963024685206625,1.0,20.34000015258789,3.7999771119037176,20.280000686645508,-1.7857030946655676,20.0,0.036963024685206625
531,2010-06-02,20.21999931335449,20.26000022888184,20.0,20.13999938964844,717400.0,0.009989952598290719,2.2499672178048042,-0.27586274935377336,24.829879233556312,29.70490659720904,-0.04619434229629249,0.7803435883882095,1.145080793224711,1.5101471088301643,31.555331268747764,0.2600002288818395,-0.7471980153066724,-0.5975007057189963,-2.0935569399235803,0.8985555284855877,-1.3455288228212865,0.15052741138329395,0.7260943336329326,46.96962691096094,11.254821036774722,0.7480281171022913,6,-0.22999954223632457,0.5500001907348668,1.240000724792484,1.4750003814697301,1.0100002288818395,2,0.018793327449040165,-1.363633210993288,20.020000457763672,1.0,20.34000015258789,3.7999771119037176,20.280000686645508,0.018793327449040165
532,2010-06-03,20.40999984741211,20.459999084472656,20.149999618530273,20.3799991607666,706800.0,0.009396663724520193,3.7692533415496574,0.37500894070527613,28.246736759709833,29.35008052884298,-0.3059979770832726,0.4894219495605654,0.9360864152348718,1.2921940459098096,32.81451366296785,0.3099994659423828,-0.8774693584832569,-0.32750015258789134,-1.7227835453464628,1.0677832401706802,-1.025141848967177,0.3701415437913944,0.41320629560928523,71.9298363025525,39.68765852390652,0.6976416963792859,6,-0.4200000762939453,0.3599996566772461,0.9825000762939418,1.2849998474121094,0.649999618530277,3,-0.02008818473676255,2.2499672178048042,20.21999931335449,-1.363633210993288,20.020000457763672,1.0,20.34000015258789,-0.02008818473676255
533,2010-06-04,19.920000076293945,20.1299991607666,19.780000686645508,20.06999969482422,1060500.0,-0.024007828259748565,1.5925952089970825,-4.999872846334796,27.187492549412298,28.908590925606624,0.20036967585830467,0.9094887760715871,1.3981054725354518,1.747435746909602,32.75841707647436,0.6299991607666016,-0.9536812504772421,-0.7434999465942376,-2.14779825367021,0.6607983604817349,-1.4456491001322256,-0.04135079305624956,0.7901495630787068,17.721463976416448,-14.366028684431445,0.7021491535379867,6,0.06999969482421875,0.8499994277954102,1.432499885559082,1.7749996185302734,1.2000007629394531,4,0.005522118972402623,3.7692533415496574,20.40999984741211,2.2499672178048042,20.21999931335449,-1.363633210993288,20.020000457763672,0.005522118972402623
534,2010-06-07,19.920000076293945,20.209999084472656,19.899999618530273,20.020000457763672,906700.0,0.0,-3.4285227721693166,0.6666709052299633,27.974253849196742,28.67669080243537,0.1941345218040489,0.8930569389911227,1.3756730792384566,1.7140811716485693,32.14343422564637,0.3099994659423828,-0.9718314960471623,-0.7039999961853027,-2.1467080002475,0.7387080078768946,-1.4253539982164014,0.01735400584579594,0.6861375797218621,20.588194045131342,-12.490086906573897,0.7213540020310991,6,0.06999969482421875,0.8499994277954102,1.4399995803833008,1.7749996185302734,1.3600006103515625,0,0.018574339247805716,1.5925952089970825,19.920000076293945,3.7692533415496574,20.40999984741211,2.2499672178048042,20.21999931335449,0.018574339247805716
535,2010-06-08,20.209999084472656,20.209999084472656,19.82999992370605,20.06999969482422,1508500.0,0.014558183085743526,4.428583106267081,-1.3999885559518588,38.28379992081033,29.633245800006836,-0.07909992565973312,0.49286208819940214,1.0745308510840204,1.39047860554993,32.115281705338674,0.3799991607666051,-0.8816224135003417,-0.3280009269714341,-1.6422563959275855,0.9862545419847173,-0.9851286614495081,0.3291268075066398,0.30044754685485486,63.235207494775814,25.47275419004186,0.6571277344780757,6,-0.03499889373779297,0.5600004196166992,1.20750093460083,1.4850006103515625,1.1500015258789027,1,0.043048039517320724,-3.4285227721693166,19.920000076293945,1.5925952089970825,19.920000076293945,3.7692533415496574,20.40999984741211,0.043048039517320724
536,2010-06-09,20.100000381469727,20.280000686645508,20.01000022888184,20.25,1084700.0,-0.005442786144777334,1.5714207863688456,-1.0714305177111716,40.41811545659478,30.369002326187026,0.05029715170751814,0.5067670037814409,1.1660755548791002,1.4697250756230176,32.13792711567688,0.2700004577636683,-0.7991288455183962,-0.3604996681213386,-1.5778908388275639,0.8568915025848867,-0.9691952534744495,0.24819591723177226,0.32241050714455355,47.05888952778985,6.543997148706353,0.608695585353112,6,0.07499980926513672,0.6699991226196289,1.3299994468688965,1.5949993133544922,0.7399997711181641,2,0.05522381502172724,4.428583106267081,20.209999084472656,-3.4285227721693166,19.920000076293945,1.5925952089970825,19.920000076293945,0.05522381502172724
537,2010-06-10,20.01000022888184,20.450000762939453,19.920000076293945,20.32999992370605,1738500.0,-0.004477619446756731,-1.1200027465820312,2.1333367241839234,51.32742391903384,31.127460347382815,0.158536858729331,0.4887218584650377,1.2381296751845419,1.5342049491562229,31.897276789293638,0.5300006866455078,-0.7059102313743963,-0.3659997940063455,-1.4482468692842687,0.7162472812715777,-0.9071233316453053,0.1751237436326143,-0.6000003814697301,34.32828597700417,-10.633906599342154,0.5411235376389609,6,0.1649999618530238,0.759999275207516,1.4274997711181605,1.6849994659423793,1.0499992370605469,3,0.060969480229869255,1.5714207863688456,20.100000381469727,4.428583106267081,20.209999084472656,-3.4285227721693166,19.920000076293945,0.060969480229869255
538,2010-06-11,20.100000381469727,20.149999618530273,19.950000762939453,19.959999084472656,1292100.0,0.004497758698572385,-1.5000178816236514,-0.4375044703526311,50.226249811206756,34.364720735674254,0.04505671837045355,0.28329446037392714,1.1182865220886455,1.4205454980602141,32.45763742535582,0.1999988555908203,-0.5999444231487736,-0.19349966049194478,-1.0659618635222792,0.6789625425383896,-0.6297307620071102,0.24273144102322064,-0.6692005157470717,43.548401982409665,-4.483030855916375,0.4362311015151671,6,0.01999950408935547,0.6699991226196289,1.3399996757507324,1.5949993133544922,1.3599987030029297,4,0.047761147574787444,-1.1200027465820312,20.01000022888184,1.5714207863688456,20.100000381469727,4.428583106267081,20.209999084472656,0.047761147574787444
539,2010-06-14,20.65999984741211,20.850000381469727,20.149999618530273,20.149999618530273,2412800.0,0.02786066941862586,-1.7450997991674988,3.642825029631749,61.17218983528309,38.85179348164489,-0.519397407963762,-0.3514292062900992,0.5327241288773337,0.8407012545679038,31.682746405962536,0.75,-0.5114348769211361,0.4024997711181655,-0.32927179610373614,1.134271338340067,0.03661398750721645,0.7683855547291145,-1.208815963745117,81.3725050208126,28.25648790156785,0.3658857836109502,6,-0.3449993133544922,0.1099996566772461,0.7899999618530273,0.9200000762939453,0.3299999237060547,0,0.022265295025106546,-1.5000178816236514,20.100000381469727,-1.1200027465820312,20.01000022888184,1.5714207863688456,20.100000381469727,0.022265295025106546
540,2010-06-15,20.86000061035156,20.93000030517578,20.690000534057614,20.799999237060547,1186400.0,0.009680579110193044,1.3999885559518943,0.11764969875124122,64.70590176419994,43.28246265171639,-0.6567810610623255,-0.6169263906063094,0.29799651473133437,0.627246073659002,31.238492747356183,0.2700004577636719,-0.4953794528505071,0.6240005493164027,0.003087872394189617,1.2449132262386158,0.3135442108552944,0.934456887777511,-1.352864066772458,93.06933871671312,36.52577680956843,0.3104563384611071,6,-0.5050001144409144,-0.09000110626220348,0.46499919891357777,0.6149988174438548,0.5199985504150426,1,0.020134231256231594,-1.7450997991674988,20.65999984741211,-1.5000178816236514,20.100000381469727,-1.1200027465820312,20.01000022888184,0.020134231256231594
541,2010-06-16,20.88999938964844,20.979999542236328,20.57999992370605,20.690000534057614,842900.0,0.0014381005953565396,1.105265799657699,3.3332379680847457,65.29210658095174,47.39861485407661,-0.650111866454111,-0.6843763159251601,0.23322586680982127,0.5846291016313252,30.462839606586815,0.399999618530277,-0.40846102814263574,0.6554993629455588,0.04143718152099041,1.2695615443701271,0.34846827223327637,0.9625304536578412,-1.2974910203735384,91.50941528938665,32.99621320868695,0.30703109071228374,6,-0.5099992752075231,-0.11999988555908558,0.43500041961669567,0.5,0.4500007629394496,2,0.022498862347311244,1.3999885559518943,20.86000061035156,-1.7450997991674988,20.65999984741211,-1.5000178816236514,20.100000381469727,0.022498862347311244
542,2010-06-17,21.09000015258789,21.1299991607666,20.770000457763672,20.959999084472656,838500.0,0.00957399563345862,2.4285740236148956,0.6500090599578242,64.31096430422457,51.52344504905575,-0.8308874268646562,-0.8956432858300971,0.013922656890038354,0.3716079924345195,28.90904312121481,0.3599987030029297,-0.2839133138630743,0.8335000991821282,0.13152480291601876,1.5354753954482376,0.48251245104907525,1.1844877473151811,-1.3864924894760726,96.61024894166253,39.28763816640519,0.35098764813305455,6,-0.6100006103515625,-0.32000064849853516,0.2349996566772461,0.2999992370605504,0.629999160766598,3,-0.01185395913661591,1.105265799657699,20.88999938964844,1.3999885559518943,20.86000061035156,-1.7450997991674988,20.65999984741211,-0.01185395913661591
543,2010-06-18,21.739999771118164,21.739999771118164,20.940000534057614,21.01000022888184,3595400.0,0.030820275667495123,1.191780106080014,5.615334957011622,70.46785305368527,56.2449560717767,-1.3360727118947402,-1.4805746610314152,-0.6366187211225949,-0.28568872547408475,27.21612526643451,0.7999992370605504,-0.15918205583971456,1.393999767303466,0.44395500064301885,2.3440445339639133,0.9189773839732425,1.8690221506336897,-1.8938429582408673,100.0,43.68538394679308,0.4750223833302236,6,-0.9549999237060547,-0.9700002670288086,-0.4499998092651367,-0.350000381469723,0.10000038146972656,4,-0.031278763216877614,2.4285740236148956,21.09000015258789,1.105265799657699,20.88999938964844,1.3999885559518943,20.86000061035156,-0.031278763216877614
544,2010-06-21,21.450000762939453,21.809999465942386,21.350000381469727,21.809999465942386,1069100.0,-0.013339420939828095,1.5555596763853188,-0.49314921746401585,71.09147746006101,59.89025357613788,-0.9009656053249984,-1.1420154363473713,-0.35924670959926175,-0.0047472283530254344,25.268004247653053,0.4599990844726598,-0.0565993955540236,1.0360007286071777,-0.02508914783236449,2.09709060504672,0.5054557903874084,1.566545666826947,-1.3765827950732508,70.73180187137321,13.369497361241685,0.5305449382197709,6,-0.5850009918212891,-0.840001106262207,-0.13500118255615234,-0.14500141143798828,0.09999847412109375,0,0.00046612219942088196,1.191780106080014,21.739999771118164,2.4285740236148956,21.09000015258789,1.105265799657699,20.88999938964844,0.00046612219942088196
545,2010-06-22,21.100000381469727,21.549999237060547,21.09000015258789,21.3700008392334,1145700.0,-0.016317033520784063,-2.172397463892031,0.7500039736572938,62.4294037968123,62.33595228060649,-0.4597943015012049,-0.747650723479385,-0.023943994986723283,0.33981663655973193,24.026478607410528,0.45999908447265625,0.09049226986858017,0.6335002899169915,-0.4552996746637099,1.7223002544976929,0.08910030762664078,1.1779002722073422,-0.7834610038728584,42.27647571463577,-15.722947662870958,0.5443999822903512,6,-0.2350006103515625,-0.49000072479248047,0.21499919891357422,0.25999927520751953,0.14999961853027344,1,-0.00521329897454248,1.5555596763853188,21.450000762939453,1.191780106080014,21.739999771118164,2.4285740236148956,21.09000015258789,-0.00521329897454248
546,2010-06-23,20.96999931335449,21.170000076293945,20.809999465942386,21.06999969482422,1623800.0,-0.006161187950944558,1.3999949137563579,0.37037115528618564,58.04597480653822,63.08245793477365,-0.21613461060193373,-0.5713339190406224,0.09180239308897242,0.4613346545834993,21.91310454407153,0.36000061035155895,0.24018353776406087,0.45549926757812287,-0.6332078268826642,1.54420636203891,-0.08885427965227066,0.9998528148085164,-0.44437552338924746,19.230677531227872,-35.47793607863839,0.5443535472303932,6,-0.08999919891357067,-0.35999965667724254,0.34500026702881215,0.39000034332275746,0.4099998474121129,2,0.019551733945504246,-2.172397463892031,21.100000381469727,1.5555596763853188,21.450000762939453,1.191780106080014,21.739999771118164,0.019551733945504246
547,2010-06-24,20.799999237060547,21.280000686645508,20.780000686645508,20.96999931335449,1035300.0,-0.008106823169311217,-3.761968773558343,1.6999942779758335,63.9240464306905,64.60443533693851,0.08684416169265319,-0.35661051298134794,0.24656795785084995,0.6163481840336367,20.321750483324006,0.5,0.3325101322503059,0.24549922943115376,-0.8221981902942197,1.3131966491565272,-0.28834948043153474,0.7793479392938423,-0.09456285245850538,1.9416091375070301,-55.07261042261342,0.5338487098626874,6,0.18000030517578125,-0.18999958038330078,0.5150003433227539,0.5600004196166992,1.0,3,0.025961583429541246,1.3999949137563579,20.96999931335449,-2.172397463892031,21.100000381469727,1.5555596763853188,21.450000762939453,0.025961583429541246
548,2010-06-25,21.020000457763672,21.100000381469727,20.56999969482422,20.75,5651400.0,0.010576982152534775,1.4651177232483454,-1.5882372740634694,66.27219903244358,65.1711030255119,0.012369793297793308,-0.5463414925587884,0.013896942985489602,0.3831262365813686,18.601614197210957,0.5300006866455078,0.43669016263617877,0.42850046157836985,-0.6503737337324438,1.5073746568891835,-0.11093663607703519,0.9679375592337749,0.7899990081787145,36.29039080657779,-24.28505885792984,0.5394370976554065,6,0.1699991226196289,-0.4100008010864258,0.20499897003173828,0.2499990463256836,0.5399990081787145,4,0.03330156233808612,-3.761968773558343,20.799999237060547,1.3999949137563579,20.96999931335449,-2.172397463892031,21.100000381469727,0.03330156233808612
549,2010-06-28,21.18000030517578,21.309999465942386,20.90999984741211,21.020000457763672,639800.0,0.007611790862402934,-1.1052552326457046,0.5925910227609884,64.92309570312503,65.19523568539248,-0.07388021941031298,-0.6747803197200639,-0.1584641949620078,0.2065503719758084,17.45244483821246,0.399999618530277,0.5234326618395677,0.5465003013610854,-0.5562861878509437,1.6492867905731146,-0.004892943244929171,1.0978935459671,0.6051991653442421,62.24498931495012,1.9231161168493571,0.5513932446060152,6,0.009999275207519531,-0.5700006484985352,-0.1550006866455078,-0.1100006103515625,0.3999996185302699,0,0.031161465434484725,1.4651177232483454,21.020000457763672,-3.761968773558343,20.799999237060547,1.3999949137563579,20.96999931335449,0.031161465434484725
550,2010-06-29,20.76000022888184,21.030000686645508,20.63999938964844,21.030000686645508,979700.0,-0.01983003164505648,1.888893598383675,-1.6875044703525992,59.269657202435056,64.52607464333506,0.36927641542584766,-0.2071178286617048,0.25209877045677587,0.6171038385878092,16.028280893773754,0.5400009155273402,0.6059117402762624,0.08950023651123473,-0.9756309710842146,1.154631444106684,-0.44306536728648993,0.6220658403089594,1.0008952461242693,25.675755787129873,-34.82329711701516,0.5325656037977251,6,0.4299993515014613,-0.1500005722045934,0.16499900817870738,0.20999908447264914,1.860000610351559,1,0.0380539017085193,-1.1052552326457046,21.18000030517578,1.4651177232483454,21.020000457763672,-3.761968773558343,20.799999237060547,0.0380539017085193
551,2010-06-30,20.600000381469727,20.940000534057614,20.51000022888184,20.68000030517578,903800.0,-0.007707121659349392,-2.307691743388511,0.2962955113804981,58.126721473586606,63.83893655104195,0.5406712222540477,-0.018118519823158152,0.3931929534204528,0.7677484767012572,14.61363300784641,0.43000030517577414,0.6108281934046289,-0.08949966430663991,-1.1341547942418764,0.9551554656285965,-0.6118272292742581,0.4328279006609783,1.1370771779327455,11.250029802350365,-50.38827248269776,0.5223275649676178,6,0.5599994659423864,0.009999275207519531,0.3249988555908203,0.3699989318847621,1.9599990844726598,2,0.031553378956000744,1.888893598383675,20.76000022888184,-1.1052552326457046,21.18000030517578,1.4651177232483454,21.020000457763672,0.031553378956000744
552,2010-07-01,20.0,20.649999618530273,20.0,20.649999618530273,1572200.0,-0.029126231570822836,1.0,8.125002980235081,48.79226630264269,61.43053802314834,1.0837645106888694,0.579291357172,0.9608006590046259,1.3559273955298359,13.917728103443014,0.6499996185302734,0.5710312069308863,-0.6690000534057603,-1.7521320204707749,0.4141319136592543,-1.2105660369382676,-0.127434069873253,1.687994466181646,0.0,-61.285813048218856,0.5415659835325065,7,0.9049997329711914,0.7950000762939453,0.7699995040893555,0.8149995803833008,2.60000038146973,3,0.06899995803833003,-2.307691743388511,20.600000381469727,1.888893598383675,20.76000022888184,-1.1052552326457046,21.18000030517578,0.06899995803833003
553,2010-07-02,20.030000686645508,20.26000022888184,19.920000076293945,20.11000061035156,884800.0,0.0015000343322753018,-1.2666590373012627,0.12307687793254478,41.274255936420346,58.11751340941047,0.8780254379298569,0.5881067178144619,0.9048579741841429,1.317512802017184,12.710331649217016,0.3400001525878942,0.5242644232519496,-0.6444993972778335,-1.7126305536403663,0.4236317590846994,-1.1785649754590999,-0.11043381909656702,1.5567141115652383,7.913716449860016,-48.7314780248559,0.5340655781812658,7,0.7049989700317383,0.7649993896484375,0.6199989318847656,0.784998893737793,2.789999008178711,4,0.08836737342675871,1.0,20.0,-2.307691743388511,20.600000381469727,1.888893598383675,20.76000022888184,0.08836737342675871
554,2010-07-06,20.290000915527344,20.399999618530273,20.040000915527344,20.270000457763672,1144200.0,0.012980540188157974,2.0000158947134183,-0.250005960470173,42.23434078013122,55.87361751866814,0.4874339113761117,0.376553378319727,0.623658749336645,1.047810718769938,11.52394463276622,0.3699989318847656,0.46985798134167567,-0.4029992103576667,-1.4280557286553268,0.6220573079399934,-0.9155274695064968,0.10952904879116332,1.1633767049300587,33.33339061103856,-17.93173533772392,0.51252825914883,7,0.3249988555908203,0.5049991607666016,0.3599987030029297,0.524998664855957,2.429998397827145,1,0.06259233578659673,-1.2666590373012627,20.030000686645508,1.0,20.0,-2.307691743388511,20.600000381469727,0.06259233578659673
555,2010-07-07,21.07999992370605,21.100000381469727,20.34000015258789,20.34000015258789,1033000.0,0.03893538553633791,-1.054055307972462,36.999141712759695,52.14447448265879,55.21789526045931,-0.3416261569848942,-0.3635656555074043,-0.1691250614621289,0.24861337959666585,9.886926064456608,0.8099994659423828,0.34179727897490864,0.34349975585937287,-0.669016949821259,1.3560164615400048,-0.16275859698094308,0.8497581086996888,0.25070749321827535,98.3050463905858,49.97709303924657,0.5062583528403164,7,-0.4650001525878871,-0.2849998474121058,-0.44000005722045543,-0.26500034332275035,1.399999618530277,2,0.023719165171234735,2.0000158947134183,20.290000915527344,-1.2666590373012627,20.030000686645508,1.0,20.0,0.023719165171234735
556,2010-07-08,21.209999084472656,21.209999084472656,20.989999771118164,21.1200008392334,943600.0,0.0061669431326900614,3.8889689519974566,0.12161928794014075,51.37613434731938,53.82368280675141,-0.4850045870700903,-0.42809116785377554,-0.2930411327447331,0.10464961033846265,8.408684906995365,0.2199993133544922,0.22752143470609099,0.41799898147582937,-0.5689812365892308,1.4049791995408896,-0.07549112755670251,0.9114890905083612,0.00785174520123988,100.0,55.392623574539876,0.4934901090325301,7,-0.5949993133544922,-0.41499900817871094,-0.7299995422363281,-0.39499950408935547,1.4500007629394531,3,0.0664781619812973,-1.054055307972462,21.07999992370605,2.0000158947134183,20.290000915527344,-1.2666590373012627,20.030000686645508,0.0664781619812973
557,2010-07-09,21.229999542236328,21.270000457763672,21.1200008392334,21.1299991607666,807800.0,0.0009429730611498766,-1.5000556323812249,1.1111370138815302,43.163538462718506,51.25605385455973,-0.48902076505642,-0.37102885256088314,-0.31981821656172116,0.07129774441821013,7.32409677102798,0.14999961853027344,0.16822976097968478,0.37699947357177876,-0.5557967817216394,1.309795728865197,-0.0893986540749303,0.8433976012184878,-1.3099994659423828,97.03697005746062,56.98113209922033,0.4663981276467098,7,-0.6149997711181641,-0.4349994659423828,-0.8499999046325684,-0.41499996185302734,0.8700008392333984,4,0.06264719511934369,3.8889689519974566,21.209999084472656,-1.054055307972462,21.07999992370605,2.0000158947134183,20.290000915527344,0.06264719511934369
558,2010-07-12,21.059999465942386,21.32999992370605,20.989999771118164,21.270000457763672,478700.0,-0.008007540271290803,1.0606074617807932,-2.1000019073413214,44.5983237534482,48.9977458601512,-0.34950425362021065,-0.13219832994731462,-0.17321699049975336,0.2253853089061444,6.08999299421323,0.3400001525878871,0.13153139391738122,0.15899944305420277,-0.7070596731270626,1.0250585592354682,-0.27403011503642816,0.5920290011448337,-1.1129993820190478,79.06971586397835,41.122266660429695,0.4330295580906325,7,-0.43499946594238637,-0.26499938964844105,-0.6799998283386266,-0.24499988555908558,1.2700004577636648,0,0.07312445178442606,-1.5000556323812249,21.229999542236328,3.8889689519974566,21.209999084472656,-1.054055307972462,21.07999992370605,0.07312445178442606
559,2010-07-13,21.1200008392334,21.270000457763672,20.90999984741211,21.25,1067700.0,0.0028490681297521636,3.235299397502496,0.61904069899457,50.301211394902325,48.001251881536454,-0.4681416879976723,-0.16439944741337698,-0.2593038442444211,0.1448686190153481,6.338787688248969,0.3600006103515625,0.08755043331021994,0.19600076675414968,-0.6675387782861222,1.0595403117944215,-0.23576900576598803,0.6277705392742874,-1.117680761718752,78.78796636129843,39.678409769845445,0.4317697725201368,7,-0.49500083923339844,-0.3000011444091797,-0.7400012016296387,-0.30500125885009766,1.1499996185302734,1,0.08049236685790429,1.0606074617807932,21.059999465942386,-1.5000556323812249,21.229999542236328,3.8889689519974566,21.209999084472656,0.08049236685790429
560,2010-07-14,21.280000686645508,21.3700008392334,20.96999931335449,20.989999771118164,808100.0,0.00757575004991895,-1.4242382207425597,-2.2307906744721744,54.62688300730036,47.61238094083798,-0.6108609625073917,-0.3070639438353524,-0.44922584845969027,-0.04083225720786743,6.769400155850799,0.4000015258789098,0.015019735117668631,0.3350006103515639,-0.5423036453040595,1.2123048660071873,-0.10365151747624779,0.7736527381793756,-1.2245734152832064,80.43479162261116,37.20746093198827,0.4386521278278123,7,-0.6350002288818359,-0.46000099182128906,-0.900001049041748,-0.46500110626220703,0.8099994659423828,2,0.0676691062144874,3.235299397502496,21.1200008392334,1.0606074617807932,21.059999465942386,-1.5000556323812249,21.229999542236328,0.0676691062144874
561,2010-07-15,21.36000061035156,21.43000030517578,21.07999992370605,21.290000915527344,740000.0,0.003759394789693671,2.333351498637636,0.24137749598799121,58.58897248973189,48.70090385051456,-0.6389053341909481,-0.36896414463317484,-0.5607695109687576,-0.14329519966229398,7.102281301642208,0.3500003814697301,-0.06362246613421974,0.3915004730224574,-0.5045791059239875,1.2875800519689022,-0.056539316450763266,0.839540262495678,-1.2256989249169905,86.5385320764399,36.515424776689926,0.4480397894732216,7,-0.6850004196166957,-0.4950008392333949,-0.8875007629394496,-0.5450010299682582,0.7199993133544922,3,0.05243440542515665,-1.4242382207425597,21.280000686645508,3.235299397502496,21.1200008392334,1.0606074617807932,21.059999465942386,0.05243440542515665
562,2010-07-16,20.84000015258789,21.399999618530273,20.770000457763672,21.34000015258789,728200.0,-0.02434459002363809,1.0322588584191128,-7.142888283379109,47.471906801409716,49.38953172440227,0.014281646166150352,0.13844476171327358,-0.0793279929108408,0.35482252509473255,7.436095941461382,0.6299991607666016,-0.1073457223180867,-0.11599998474121165,-1.0119180259226788,0.7799180564402555,-0.5639590053319452,0.3319590358495219,-0.602042577574025,10.606016819350923,-39.45414975519364,0.44795902059073395,7,-0.10499954223632812,0.024999618530273438,-0.36750030517578125,-0.025000572204589844,1.1599998474121094,4,0.08733203845961657,2.333351498637636,21.36000061035156,-1.4242382207425597,21.280000686645508,3.235299397502496,21.1200008392334,0.08733203845961657
563,2010-07-19,21.059999465942386,21.190000534057614,20.93000030517578,21.0,462300.0,0.010556588855263449,-1.6000171662358857,-0.11999893188477273,48.342530229097854,50.06821944095411,-0.049447333532054216,-0.14241206304345155,-0.3164596849895247,0.11703137296544597,6.675066144751051,0.350000381469723,-0.12985932965497327,0.13799934387207458,-0.680949766077255,0.9569484538214041,-0.2714752111025902,0.5474738988467394,-0.7266784725155659,43.939253821923494,-4.390435467629771,0.40947455497466423,7,-0.17499923706055043,-0.1949996948242223,-0.587499618530277,-0.24499988555908558,0.8900012969970668,0,0.04938276077400672,1.0322588584191128,20.84000015258789,2.333351498637636,21.36000061035156,-1.4242382207425597,21.280000686645508,0.04938276077400672
564,2010-07-20,21.459999084472656,21.489999771118164,20.84000015258789,20.850000381469727,890300.0,0.01899333469486253,-1.0634936012909437,10.166735543757545,59.72220529744832,50.91018953148628,-0.2972928828827044,-0.5708942725219259,-0.7070527014897223,-0.29941307758689817,5.839058370076902,0.6499996185302734,-0.049402912564996626,0.537499046325685,-0.28281822486668773,1.3578163175180578,0.12734041072949864,0.9476576819218714,-1.038943746105918,95.83323399216397,42.79402579093584,0.410158635596187,7,-0.3299989700317383,-0.5949993133544922,-1.0149993896484375,-0.6449995040893555,1.2000007629394531,1,0.04054058137695282,-1.6000171662358857,21.059999465942386,1.0322588584191128,20.84000015258789,2.333351498637636,21.36000061035156,0.04054058137695282
565,2010-07-21,20.989999771118164,21.61000061035156,20.81999969482422,21.61000061035156,992400.0,-0.021901180494204198,1.548386600586373,-1.0163969795037697,54.9872046658335,51.311419566876744,0.17723555052088003,-0.1154791450407302,-0.2722445785269265,0.15203977473837327,5.615021330000588,0.7900009155273402,0.06103858227018932,0.07299976348877024,-0.7437739739216376,0.8897735008991781,-0.33538710521643367,0.48138663219397415,-0.4620499894762844,26.19038968942023,-30.80741025914176,0.4083868687052043,7,0.20000076293945312,-0.125,-0.44749975204467773,-0.17500019073486328,1.7000007629394496,2,0.060981453101622396,-1.0634936012909437,21.459999084472656,-1.6000171662358857,21.059999465942386,1.0322588584191128,20.84000015258789,0.060981453101622396
566,2010-07-22,21.3799991607666,21.5,21.149999618530273,21.170000076293945,882000.0,0.018580247446456255,-1.8000030517578125,-0.3387077422867868,68.64864307567802,54.143097857205575,-0.20798523559853876,-0.49875909948767116,-0.6846022576539283,-0.23558529548445506,5.951857064022561,0.5100002288818359,0.1684947681656901,0.44249916076660156,-0.4000497479172296,1.2850480694504327,0.02122470642468599,0.8637736151085171,-0.7222032796795617,72.61888002325179,8.06378199536455,0.42127445434191646,7,-0.18999862670898438,-0.5149993896484375,-0.8174991607666016,-0.5649995803833008,1.3600006103515625,3,0.03320865386768479,1.548386600586373,20.989999771118164,-1.0634936012909437,21.459999084472656,-1.6000171662358857,21.059999465942386,0.03320865386768479
567,2010-07-23,21.34000015258789,21.479999542236328,21.11000061035156,21.420000076293945,692200.0,-0.0018708610733769726,2.700010490477543,-0.38095367847411443,67.6549927587532,56.70494996890613,-0.16845674182972203,-0.4387238991489468,-0.6694992433667721,-0.18815129774143458,6.065992484525434,0.3699989318847692,0.174721740262207,0.375500106811522,-0.4829551785183561,1.2339553921414002,-0.053727535853415276,0.8047277494764593,-0.5679397039891079,65.82276647319605,-5.653482873938856,0.429227642664939,7,-0.14999961853027344,-0.47500038146972656,-0.7650003433227539,-0.5250005722045898,1.2600002288818395,4,0.03467665256920904,-1.8000030517578125,21.3799991607666,1.548386600586373,20.989999771118164,-1.0634936012909437,21.459999084472656,0.03467665256920904
568,2010-07-26,21.71999931335449,21.75,21.309999465942386,21.520000457763672,630100.0,0.017806895878607287,2.384616513223022,-2.499988079059632,68.66840536030256,58.74574929839504,-0.4972841742267491,-0.8048574903402539,-1.0721039474985865,-0.561144727380281,6.774064544079664,0.44000053405761363,0.1861327558069945,0.7204993247985811,-0.2021615803545167,1.643160229951679,0.259168872222034,1.1818297773751283,-0.8473860453453739,96.77412077409578,19.627335484528103,0.46133045257654837,7,-0.4599990844726527,-0.8549995422363246,-1.0949997901916468,-0.9049997329711879,0.8600006103515625,0,0.012891376404112309,2.700010490477543,21.34000015258789,-1.8000030517578125,21.3799991607666,1.548386600586373,20.989999771118164,0.012891376404112309
569,2010-07-27,21.84000015258789,21.940000534057614,21.739999771118164,21.75,740600.0,0.005524900691853185,-2.6363573311138206,0.4500033378792149,62.02532791629883,59.5677987327282,-0.5636906769343497,-0.9200489581503355,-1.2018539293336339,-0.6786400707540388,7.276979685744752,0.220001220703125,0.24048063159486688,0.8075001716613777,-0.18677503269857354,1.8017753760213289,0.31036256948140206,1.3046377738413533,-0.8445527421000527,91.07140120196962,15.915223720761446,0.4971376021799757,7,-0.4849996566772461,-0.9099998474121094,-1.0625004768371582,-1.0700006484985352,1.2000007629394531,1,0.005036657947940837,2.384616513223022,21.71999931335449,2.700010490477543,21.34000015258789,-1.8000030517578125,21.3799991607666,0.005036657947940837
570,2010-07-28,21.549999237060547,21.959999084472656,21.450000762939453,21.88999938964844,561000.0,-0.013278430105367,1.1249950329415317,-3.777773068283005,55.12048469639835,59.18241120013559,-0.258552324964203,-0.5985148810761949,-0.9222716422555877,-0.3903493056137677,7.785639491163064,0.5099983215332031,0.2970960098031341,0.4779993057250991,-0.5333171430695565,1.4893157545197546,-0.02765891867223047,0.9836575301224286,-0.40342332680154414,51.764637244078436,-19.412499966918467,0.5056582243973285,7,-0.1849994659423828,-0.6099996566772461,-0.8124995231628418,-0.7799997329711914,1.7100009918212926,2,0.05150815079578486,-2.6363573311138206,21.84000015258789,2.384616513223022,21.71999931335449,2.700010490477543,21.34000015258789,0.05150815079578486
571,2010-07-29,21.25,21.780000686645508,21.030000686645508,21.700000762939453,944100.0,-0.013921078778723284,1.4590139330114815,1.3235310617195164,50.27778425334687,59.49417536146194,0.02704664401017709,-0.26068810423531374,-0.624463802676928,-0.09286404125712977,7.8748202306718476,0.75,0.3197712474444465,0.1455000877380357,-0.8434802518333697,1.134480427309441,-0.348990082047667,0.6399902575237384,0.7099990844726562,23.65588089920363,-42.42223285304757,0.4944901697857022,7,0.1399993896484375,-0.3100004196166992,-0.5125002861022949,-0.48000049591064453,2.0900001525878906,3,0.067764731014476,1.1249950329415317,21.549999237060547,-2.6363573311138206,21.84000015258789,2.384616513223022,21.71999931335449,0.067764731014476
572,2010-07-30,21.3799991607666,21.43000030517578,20.96999931335449,21.0,830100.0,0.006117607565487182,-1.0909110613081618,-0.8444411477980757,54.49438081848883,60.17771431583872,-0.020448661845680505,-0.29723990710320436,-0.7464846877342275,-0.22257101190842477,7.131016046761253,0.4600009918212926,0.3167392669269802,0.20649929046630788,-0.640371100143259,1.0533696810758748,-0.21693590483847558,0.6299344857710913,0.5799999237060547,41.41413557591367,-22.069669491352407,0.42343519530478374,7,0.010000228881835938,-0.4399995803833008,-0.6349992752075195,-0.6099996566772461,1.5,4,0.06361088230757428,1.4590139330114815,21.25,1.1249950329415317,21.549999237060547,-2.6363573311138206,21.84000015258789,0.06361088230757428
573,2010-08-02,21.799999237060547,21.799999237060547,21.450000762939453,21.670000076293945,971100.0,0.019644531935467446,4.3846266707748285,0.3421038101882758,58.6734572235303,60.06118675207005,-0.3625688754461116,-0.6090641541703157,-1.1308950480993012,-0.6374385855436202,6.276053664175405,0.4200000762939453,0.30258375551496286,0.5379994392395027,-0.1631149005520527,1.239113779031058,0.18744226934372676,0.8885566091352786,0.12039985656738139,83.83839551483982,21.369667853025206,0.3505571698957771,8,-0.4099998474121094,-0.8599996566772461,-1.0049996376037598,-1.0299997329711914,0.7000007629394531,0,0.0366973014865597,-1.0909110613081618,21.3799991607666,1.4590139330114815,21.25,1.1249950329415317,21.549999237060547,0.0366973014865597
574,2010-08-03,21.559999465942386,21.76000022888184,21.479999542236328,21.76000022888184,755400.0,-0.01100916419804987,1.7999961853173219,-1.5384773390847601,53.49998807905973,59.895940464650735,-0.11945418661327523,-0.2835801946530978,-0.8618738857931199,-0.3928514472927276,5.687749159322676,0.31999969482421875,0.37091538888305564,0.2344997406005902,-0.30806598029048615,0.7770654614916666,-0.036783119844947976,0.5057826010461284,0.3223836364746049,59.595988787099884,-0.5753609272831497,0.2712828604455382,8,-0.09500026702881215,-0.6199998855590856,-0.6599998474121129,-0.7899999618530309,1.0,1,0.047309855428100844,4.3846266707748285,21.799999237060547,-1.0909110613081618,21.3799991607666,1.4590139330114815,21.25,0.047309855428100844
575,2010-08-04,21.57999992370605,21.71999931335449,21.440000534057614,21.450000762939453,606300.0,0.0009276650398466479,-2.733326551631882,-0.6499933243052332,52.79187178346445,58.13407698773812,-0.052480756080601765,-0.2784790451896342,-0.8507326407253437,-0.4071436135294242,5.856746724601183,0.279998779296875,0.4254847726455182,0.22950019836425284,-0.31151125504558763,0.7705116517740933,-0.04100552834066917,0.5000059250691749,0.2658878271484397,73.4940561955512,15.969853843561978,0.27050572670492073,8,-0.11500072479247692,-0.6400003433227504,-0.6800003051757777,-0.8100004196166957,1.0300006866455078,2,0.06765528252933195,1.7999961853173219,21.559999465942386,4.3846266707748285,21.799999237060547,-1.0909110613081618,21.3799991607666,0.06765528252933195
576,2010-08-05,22.6200008392334,23.0,22.059999465942386,22.06999969482422,2888300.0,0.04819281367952577,-2.298238217136002,4.230805346479568,69.95517727875921,58.38965304551657,-1.0036324884855823,-1.2726810086473392,-1.8455753925980858,-1.4375661527690369,6.58367038277855,1.4200000762939489,0.4284228146884743,1.1990010261535637,0.419962345120954,1.9780397071861735,0.8094816856372589,1.5885203666698686,-1.6500015258789098,81.28083585062555,17.085598456868297,0.3895193405163054,8,-0.6350011825561523,-1.1600008010864258,-1.720001220703125,-1.850001335144043,0.14999961853027344,3,0.028293517502368637,-2.733326551631882,21.57999992370605,1.7999961853173219,21.559999465942386,4.3846266707748285,21.799999237060547,0.028293517502368637
577,2010-08-06,22.559999465942386,22.70000076293945,22.399999618530273,22.399999618530273,1106300.0,-0.0026525805068469133,-2.7500178814104412,0.290908208171071,67.44186355978746,58.25337062323711,-0.8407933792225712,-1.167804451508207,-1.7398596267529314,-1.367759041255546,7.245769333649527,0.30000114440917613,0.4902026019810499,1.0724996566772482,0.14852937554266177,1.9964699378118347,0.610514516109955,1.5344847972445415,-1.5494001388549883,71.79482790452035,4.82925730019474,0.46198514056729356,8,-0.5749998092651403,-1.0999994277954137,-1.6749997138977086,-1.789999961853031,0.220001220703125,4,0.03457449933999457,-2.298238217136002,22.6200008392334,-2.733326551631882,21.57999992370605,1.7999961853173219,21.559999465942386,0.03457449933999457
578,2010-08-09,22.60000038146973,22.8799991607666,22.56999969482422,22.709999084472656,627800.0,0.0017730902692498773,-2.6470509037462553,-0.6874925494122601,64.46701957452584,58.524669696373444,-0.830136523537508,-1.1452335465122054,-1.7417654438918753,-1.4008155073233475,8.284975408338777,0.3199996948242152,0.46858144048532324,1.0355005264282262,0.010395040650212906,2.0606060122062395,0.5229477835392196,1.5480532693172329,-1.5496130409240791,74.35899003410027,10.588727776860907,0.5125527428890058,8,-0.615000724792484,-1.1400003433227575,-1.7500004768371618,-1.8300008773803746,0.25,0,0.01238932630843892,-2.7500178814104412,22.559999465942386,-2.298238217136002,22.6200008392334,-2.733326551631882,21.57999992370605,0.01238932630843892
579,2010-08-10,22.81999969482422,22.95000076293945,22.32999992370605,22.3799991607666,1860900.0,0.00973448272748123,-1.2963036222029616,-4.000052019212558,74.79674334482749,60.71092065731001,-1.0018601354491423,-1.2978863931482394,-1.9222620672601707,-1.614596300454874,9.337196953991217,0.6200008392333984,0.46390795674608043,1.1704998970031752,0.025653629428141755,2.3153461645782087,0.5980767632156585,1.742923030790692,-1.7306201010894817,88.46151494885005,19.114047731981614,0.5724231337875167,8,-0.8350000381469727,-1.2999992370605469,-2.054999828338623,-2.0500001907348633,-0.09000015258789062,1,-0.014022773843279102,-2.6470509037462553,22.60000038146973,-2.7500178814104412,22.559999465942386,-2.298238217136002,22.6200008392334,-0.014022773843279102
580,2010-08-11,22.71999931335449,22.85000038146973,22.40999984741211,22.690000534057614,1723100.0,-0.004382137721606116,2.0344768619608873,0.06817896110313976,69.70587575312189,62.86959749061835,-0.8028724818184791,-1.1430798234542472,-1.7727904241663914,-1.506500698239119,10.250541409812802,0.44000053405762074,0.42425504571597017,0.9984995841979938,-0.2268000745458032,2.2237992429417908,0.38584975482609707,1.6111494135698905,-1.5924073114944477,70.21270983359358,1.226217919958799,0.612649829371898,8,-0.7349996566772425,-1.0499992370605433,-2.014999389648434,-1.9499998092651332,0.4200000762939524,2,-0.007042247017941428,-1.2963036222029616,22.81999969482422,-2.6470509037462553,22.60000038146973,-2.7500178814104412,22.559999465942386,-0.007042247017941428
581,2010-08-12,22.479999542236328,22.78000068664551,22.3700008392334,22.540000915527344,1392500.0,-0.010563370526912474,-1.9285831062670553,-2.0001271617497456,65.83331478967793,64.1294790429727,-0.413536655730379,-0.8589069474740967,-1.4915357668130085,-1.2574837179803708,11.059083191407183,0.4099998474121129,0.4126272004014453,0.7024998664855957,-0.5551819549062884,1.9601816878774798,0.07365895578965365,1.3313407771815378,-1.3149593804134874,24.19345411140804,-43.32634217077165,0.6288409106959415,8,-0.25999927520751953,-0.5949993133544922,-1.7749996185302734,-1.7100000381469727,0.7100009918212855,3,0.0057829657812482615,2.0344768619608873,22.71999931335449,-1.2963036222029616,22.81999969482422,-2.6470509037462553,22.60000038146973,0.0057829657812482615
582,2010-08-13,22.65999984741211,22.82999992370605,22.3799991607666,22.489999771118164,1088800.0,0.008007131176207993,-1.307688545675939,-2.833269756500731,63.82352330693538,64.70170860779548,-0.43904481063341905,-0.9439638790604299,-1.6334642023217398,-1.4353121508951752,12.193195549296416,0.4500007629394496,0.45685181311325707,0.7915001869201674,-0.443741803514083,2.026742177354418,0.17387919170304045,1.4091211821372944,-1.4582604888257258,53.22572209968094,-10.155988239043623,0.6176209952171255,8,-0.4399995803833008,-0.7749996185302734,-1.9549999237060547,-1.890000343322754,0.399999618530277,4,0.004854395899924313,-1.9285831062670553,22.479999542236328,2.0344768619608873,22.71999931335449,-1.2963036222029616,22.81999969482422,0.004854395899924313
583,2010-08-16,22.100000381469727,22.399999618530273,22.040000915527344,22.38999938964844,1164600.0,-0.024713127524859102,1.3225762786948791,-1.7058757531219004,53.38541783081927,64.68897858021322,0.18772650789631484,-0.318378686657546,-1.0253185759947883,-0.8778121788124338,13.08806618016346,0.6199989318847656,0.5374970751818964,0.17950067520141744,-0.9986779463146824,1.3576792967175173,-0.4095886355566343,0.7685899859594691,-0.8622958100550697,6.593349011322553,-51.08462015642585,0.5890893107580507,8,0.11999988555908203,-0.21500015258789062,-1.3950004577636719,-1.330000877380371,1.1399993896484375,0,0.03076924404697956,-1.307688545675939,22.65999984741211,-1.9285831062670553,22.479999542236328,2.0344768619608873,22.71999931335449,0.03076924404697956
584,2010-08-17,22.32999992370605,22.59000015258789,22.049999237060547,22.25,2855400.0,0.010407218926076212,-1.2499970197767614,-0.2758627493537856,60.31746752588165,65.52515588492624,0.08765590391807265,-0.5057901798602806,-1.203506673541355,-1.1059653873613193,13.914971029217716,0.5400009155273438,0.6041690728172817,0.36600017547607067,-0.8048099477726076,1.536810298724749,-0.21940488614826847,0.9514052371004098,-1.0570494437196878,35.80237029431997,-21.68903819505759,0.5854050616243389,8,0.19000053405762074,-0.4449996948242152,-1.6199998855590785,-1.5600004196166957,0.7100009918212926,1,0.02328707834932109,1.3225762786948791,22.100000381469727,-1.307688545675939,22.65999984741211,-1.9285831062670553,22.479999542236328,0.02328707834932109
585,2010-08-18,22.270000457763672,22.51000022888184,22.049999237060547,22.31999969482422,1479800.0,-0.002686944296792504,1.139537978389293,-0.6249910592947849,64.40678240067251,64.90866756513883,0.28588928436824546,-0.3636225847810266,-1.1006736873381158,-1.0402982750322636,14.54721208139621,0.4600009918212926,0.6219408081318001,0.24200067520141744,-0.8413006172194208,1.3253019676222557,-0.2996499710090035,0.7836513214118384,-0.9625089873770349,29.113902657495416,-31.308426011885942,0.5416506462104198,8,0.22500038146972656,-0.38500022888183594,-1.5475006103515625,-1.5000009536743164,1.2199993133544922,2,0.020655548945545332,-1.2499970197767614,22.32999992370605,1.3225762786948791,22.100000381469727,-1.307688545675939,22.65999984741211,0.020655548945545332
586,2010-08-19,22.09000015258789,22.36000061035156,21.88999938964844,22.36000061035156,1236600.0,-0.00808263589922964,2.481484621144729,5.4000915541313095,59.88858752679723,64.06941467258434,0.42778937317580557,-0.13460474769364694,-0.8755022172668809,-0.8584935690405473,15.070574160895594,0.4700012207031179,0.6837863218159868,0.026500320434571734,-1.0130397800936457,1.0660404209627892,-0.4932697298295352,0.5462703706986787,-0.748658511608987,21.276664820191694,-39.83368180519466,0.5197700502641087,8,0.3299999237060547,-0.2049999237060547,-1.3575000762939453,-1.3200006484985352,1.2399997711181605,3,0.04753278541455974,1.139537978389293,22.270000457763672,-1.2499970197767614,22.32999992370605,1.3225762786948791,22.100000381469727,0.04753278541455974
587,2010-08-20,22.07999992370605,22.1200008392334,21.850000381469727,22.07999992370605,822700.0,-0.0004527038846882103,5.749856952126046,-0.0,54.402523456473155,62.95113732613405,0.4051468307590369,-0.0699072461339405,-0.8166142776376724,-0.845770751156433,15.686200563647509,0.2700004577636719,0.7553173235727861,-0.02049989700317667,-1.0027098307756965,0.9617100367693432,-0.5116048638894384,0.47060506988308504,-0.7054851155467254,31.081028834480268,-26.032653345538623,0.49110496688626,8,0.3200006484985387,-0.1949996948242152,-1.3099999427795375,-1.3100004196166957,1.1900005340576207,4,0.05027176694687463,2.481484621144729,22.09000015258789,1.139537978389293,22.270000457763672,-1.2499970197767614,22.32999992370605,0.05027176694687463
588,2010-08-23,22.0,22.489999771118164,21.96999931335449,22.229999542236328,521500.0,-0.003623184962974535,-2.5861987319459523,-100.0,57.28477134886704,61.00536265991623,0.43704633513157987,0.033882345840950734,-0.6905497084136485,-0.7697129720966203,16.009761785996563,0.5200004577636754,0.6513901941661828,-0.11449985504150462,-1.0817419724634796,0.8527422623804704,-0.5981209137524921,0.36912120366948287,-0.5929754880038622,20.270224989883317,-35.020467700464096,0.48362105871098815,8,0.35000038146972656,-0.09000015258789062,-1.1999998092651367,-1.2300004959106445,1.0599994659423864,0,0.04818179390647215,5.749856952126046,22.07999992370605,2.481484621144729,22.09000015258789,1.139537978389293,22.270000457763672,0.04818179390647215
589,2010-08-24,21.950000762939453,22.1200008392334,21.71999931335449,21.71999931335449,1120500.0,-0.002272692593661252,-2.4782522162421388,-1.0000082928366631,56.06558525251106,59.489774826515024,0.39186709782207885,0.09754634478069946,-0.612170286734603,-0.7247849894918446,15.760079797648213,0.4000015258789098,0.5621858221657945,-0.1699991226196289,-1.131905354846733,0.7919071096074752,-0.6509522387331828,0.31095399349392494,-0.5111167411832369,29.114073802234923,-22.887804862243403,0.48095311611355257,8,0.32499885559081676,-0.04000091552734375,-1.0750007629394531,-1.1800012588500977,1.3199996948242188,1,0.05876988443466269,-2.5861987319459523,22.0,5.749856952126046,22.07999992370605,2.481484621144729,22.09000015258789,0.05876988443466269
590,2010-08-25,22.65999984741211,22.809999465942386,21.86000061035156,21.940000534057614,2593800.0,0.03234619862389354,-1.159090367229984,3.130412067635782,50.73527607125352,57.812214968912315,-0.3660299026260425,-0.5534037840439083,-1.2914014060828833,-1.4412070357596036,16.63481461725178,0.9499988555908274,0.5050895838658178,0.4844999313354492,-0.46696389930722404,1.4359637619781225,0.00876801601411259,0.9602318466567858,-1.1898935060910176,86.23856903376158,36.37300764640093,0.47573191532133646,8,-0.3850002288818395,-0.75,-1.6624999046325684,-1.890000343322754,0.870000839233402,2,0.01676968537837986,-2.4782522162421388,21.950000762939453,-2.5861987319459523,22.0,5.749856952126046,22.07999992370605,0.01676968537837986
591,2010-08-26,22.690000534057614,22.8799991607666,22.399999618530273,22.739999771118164,1380000.0,0.0013239491106584733,1.909105621510398,-0.06944345103275538,52.4163779643686,56.54475437529378,-0.40578154000626654,-0.4953907781018927,-1.2906182464949545,-1.4773617637058365,18.16210757882909,0.4799995422363281,0.38448383535949304,0.4425005912780726,-0.4286241462026261,1.3136253287587714,0.006938222537723249,0.878062960018422,-1.189296319562942,83.62080588778844,35.020167757594706,0.43556236874034887,8,-0.39000129699706676,-0.7050008773803675,-1.662500381469723,-1.9200010299682582,0.779998779296875,3,0.03525778837509308,-1.159090367229984,22.65999984741211,-2.4782522162421388,21.950000762939453,-2.5861987319459523,22.0,0.03525778837509308
592,2010-08-27,22.739999771118164,22.88999938964844,22.38999938964844,22.82999992370605,1043800.0,0.0022035802504940527,3.7619255222523367,1.8000305180435945,52.59258422013365,56.45666175188426,-0.49532847659860124,-0.46196316509395174,-1.3150655544112198,-1.5264208971621045,19.651862811593706,0.5,0.29672847221253207,0.42449979782104563,-0.3704971045633876,1.2194967002054788,0.027001346628829026,0.8219982490132622,-1.2093096409133857,87.17952061974133,40.108891640862176,0.3974984511922167,8,-0.4350004196166992,-0.755000114440918,-1.7124996185302734,-1.9700002670288086,0.9500007629394496,4,0.025945477507754333,1.909105621510398,22.690000534057614,-1.159090367229984,22.65999984741211,-2.4782522162421388,21.950000762939453,0.025945477507754333
593,2010-08-30,22.60000038146973,22.86000061035156,22.57999992370605,22.78000068664551,1360200.0,-0.006156525552223013,-1.5454466638921924,2.000000000000079,45.80153505339496,54.843780366052414,-0.30949174093588283,-0.2729510302801579,-1.1715688517478569,-1.3805377965822636,21.061619503285318,0.2800006866455078,0.23185286458186738,0.24450035095215128,-0.5212527681117045,1.010253470016007,-0.1383762085797784,0.627376910484081,-1.039924053869047,75.21376160099913,31.9999574751834,0.3828765595319284,8,-0.29500102996826527,-0.615000724792484,-1.5725002288818395,-1.8300008773803746,1.139999389648434,0,0.029646020574552345,3.7619255222523367,22.739999771118164,1.909105621510398,22.690000534057614,-1.159090367229984,22.65999984741211,0.029646020574552345
594,2010-08-31,22.57999992370605,22.670000076293945,22.31999969482422,22.61000061035156,1271600.0,-0.0008849759923047484,3.666683620919632,0.16667019878777603,47.24410335738797,52.936816027909686,-0.2797143844747083,-0.18194503263080009,-1.138882415873173,-1.3590213344421436,22.30248351454554,0.35000038146972656,0.16154418028492756,0.17349987030029013,-0.4994126905403675,0.8464124311409478,-0.1629564101200387,0.509956150720619,-0.9911251226573832,69.90292880210909,28.86072689720808,0.3364562804203286,8,-0.2750005722045863,-0.595000267028805,-1.5174999237060511,-1.8100004196166957,1.1900005340576207,1,0.021257730020290966,-1.5454466638921924,22.60000038146973,3.7619255222523367,22.739999771118164,1.909105621510398,22.690000534057614,0.021257730020290966
595,2010-09-01,23.040000915527344,23.06999969482422,22.76000022888184,22.899999618530273,900700.0,0.020372054622478153,2.100012397837019,-4.666603089834065,60.14495858424888,52.96530170095987,-0.6917492125657283,-0.5554356528555076,-1.5693073357987544,-1.8136983217917582,23.929069299485906,0.4899997711181676,0.1861166956587823,0.5605008125305169,-0.04863912941706161,1.1696407544780953,0.25593084155672585,0.8650707835043079,-1.4229036104996489,96.00016276041666,50.644490776197614,0.30456997097378985,9,-0.6450014114379883,-1.0200014114379883,-1.8975005149841309,-2.2700014114379883,0.6599998474121058,2,0.009982618624000406,3.666683620919632,22.57999992370605,-1.5454466638921924,22.60000038146973,3.7619255222523367,22.739999771118164,0.009982618624000406
596,2010-09-02,23.26000022888184,23.290000915527344,22.95000076293945,23.13999938964844,936700.0,0.009548580929362283,2.777733038051326,0.8571409108867727,60.71430274420051,53.66661051070734,-0.8139233730287714,-0.764210907875917,-1.752373407305793,-2.0259225995171946,23.643040843456838,0.3400001525878942,0.16953035579224007,0.7485001564025922,0.047905746243170455,1.4490945665620139,0.39820295132287953,1.0987973614823048,-1.5847868282622848,96.90714959886776,50.376324235667454,0.3502972050797115,9,-0.7550001144409215,-1.1300001144409215,-2.107500553131107,-2.5750007629394567,0.3999996185302699,3,0.0116079301421681,2.100012397837019,23.040000915527344,3.666683620919632,22.57999992370605,-1.5454466638921924,22.60000038146973,0.0116079301421681
597,2010-09-03,23.34000015258789,23.440000534057614,23.1200008392334,23.440000534057614,657500.0,0.0034393775975425367,5.3999694825386735,-0.833330684256507,76.72415848437987,55.82654241465321,-0.7782361606837078,-0.825081303587794,-1.7882685505754807,-2.0969646881308925,23.414244845355302,0.3199996948242152,0.14652730056162255,0.7895000457763679,-0.003242647444530178,1.582242738997266,0.39312869916592064,1.1858713923868152,-1.5678995010738674,91.07140120196962,37.85751399491103,0.3963713466104487,9,-0.7600002288818395,-1.1350002288818395,-2.1750006675720215,-2.655000686645508,0.379999160766598,4,0.005569801196088742,2.777733038051326,23.26000022888184,2.100012397837019,23.040000915527344,3.666683620919632,22.57999992370605,0.005569801196088742
598,2010-09-07,22.8799991607666,23.20000076293945,22.82999992370605,23.1299991607666,773700.0,-0.01970869703573186,-1.114299727520393,2.4999904632933045,60.78430199246939,56.35084427464858,-0.2014663072129963,-0.3615656163668852,-1.2956910669976764,-1.6304301276910458,22.672579152619242,0.5100002288818395,0.1481552100779986,0.3154991149902351,-0.4906997670165225,1.1216979969969927,-0.08760032601314194,0.7185985559936121,-0.9744665186490913,49.99991485057143,-5.192665747904101,0.40309944100337836,9,-0.22999858856201527,-0.4399986267089879,-1.7149996757507324,-2.1949996948242188,0.5900001525878871,1,0.03540215922210166,5.3999694825386735,23.34000015258789,2.777733038051326,23.26000022888184,2.100012397837019,23.040000915527344,0.03540215922210166
599,2010-09-08,22.5,22.729999542236328,22.15999984741211,22.15999984741211,878400.0,-0.016608355537801045,-2.3529378765609397,-1.3600006103515625,54.00696215739153,56.71436495088614,0.29586855293376857,-0.00713504768415163,-0.8920174436890562,-1.246679414921104,21.954200952475883,0.7199993133544922,0.1719552096729231,-0.04850006103515625,-0.8460032994268261,0.7490031773565136,-0.44725168023099116,0.35025155816067866,-0.47170992652728216,26.562497671694885,-30.60991201321682,0.39875161919583435,9,0.3000001907348633,-0.059999465942386365,-1.3350005149841309,-1.8150005340576172,1.0200004577636719,2,0.05511110093858518,-1.114299727520393,22.8799991607666,5.3999694825386735,23.34000015258789,2.777733038051326,23.26000022888184,0.05511110093858518
600,2010-09-09,22.559999465942386,22.790000915527344,22.440000534057614,22.57999992370605,793100.0,0.002666642930772678,-1.6923280073946454,-0.0588248493756032,58.54544798795391,57.39537273128451,0.24606907772778897,-0.08404492802801045,-0.9136172025995819,-1.298548561215231,21.233263305662348,0.3500003814697301,0.19803002929733182,0.019499397277837005,-0.7739599795383434,0.8129587740940174,-0.3772302911302532,0.4162290856859272,-0.4187725556228763,31.249953433896614,-29.204630359098893,0.39672968840809075,9,0.24000072479247692,-0.11999893188477273,-1.3575000762939489,-1.8750000000000036,1.0799999237060547,3,0.05363479700644325,-2.3529378765609397,22.5,-1.114299727520393,22.8799991607666,5.3999694825386735,23.34000015258789,0.05363479700644325
601,2010-09-10,22.61000061035156,22.63999938964844,22.479999542236328,22.6299991607666,1360600.0,0.0022163628365619026,7.0001907395915275,0.9999046347516296,59.49822356731747,58.162665992082715,0.20509442131280764,-0.1304980545299479,-0.9186878410787109,-1.343718558501692,20.57451480785593,0.15999984741211293,0.23943389704939833,0.06300048828124716,-0.7305020027219555,0.8565029792844499,-0.3337507572203542,0.4597517337828485,-0.4500007629394496,35.1562907453406,-27.815317977604323,0.3967512455016017,9,0.18999958038330433,-0.030000686645507812,-1.4075012207031214,-1.9250011444091761,1.0399990081787145,4,0.048208762634391666,-1.6923280073946454,22.559999465942386,-2.3529378765609397,22.5,-1.114299727520393,22.8799991607666,0.048208762634391666
602,2010-09-13,22.770000457763672,22.79999923706055,22.5,22.59000015258789,791700.0,0.007076507876734084,1.500015894713374,-9.00066762040851,63.41464711378831,60.11967844323753,0.05564988388922032,-0.29706507262468307,-1.0116288356969143,-1.500941557053789,19.902959108172315,0.2999992370605504,0.25605614251196585,0.21750030517578267,-0.5808103678163548,1.01581097816792,-0.18165503132028604,0.6166556416718514,-0.5076005554199234,58.65385320764426,-9.317703520936334,0.3991553364960691,9,0.029999732971191406,-0.19000053405762074,-1.0475006103515625,-1.5650005340576172,0.9599990844726562,0,0.0390864897565244,7.0001907395915275,22.61000061035156,-1.6923280073946454,22.559999465942386,-2.3529378765609397,22.5,0.0390864897565244
603,2010-09-14,22.78000068664551,22.90999984741211,22.649999618530273,22.770000457763672,821900.0,0.0004391843952920027,-1.0799859620211638,0.055556732929278416,64.66431000144905,62.05525695924432,0.08254871760359705,-0.2672092898642404,-0.9540385597435019,-1.504725508501103,20.12506617117135,0.26000022888183594,0.2664380561981048,0.19350051879883168,-0.5812395190671893,0.9682405566648526,-0.19386950013417703,0.5808705377318404,-0.42339273376465414,82.66677856445361,9.37600938781938,0.38737001893300993,9,0.019999504089351916,-0.20000076293946023,-1.057500839233402,-1.5750007629394567,1.0799999237060476,1,0.04126420537204112,1.500015894713374,22.770000457763672,7.0001907395915275,22.61000061035156,-1.6923280073946454,22.559999465942386,0.04126420537204112
604,2010-09-15,22.85000038146973,22.86000061035156,22.540000915527344,22.770000457763672,558600.0,0.003072857450142852,5.3999694825386735,7.999809269499707,54.337910678624084,61.4100294141749,0.06132530872708131,-0.31226435700592603,-0.9626226442368058,-1.5669210766662154,19.941733154717483,0.3199996948242152,0.27520000498340025,0.23750019073486683,-0.5358962914106442,1.0108966728803779,-0.14919805033789046,0.6241984318076241,-0.4067210220947324,87.23413753221277,14.937535569230079,0.386698241072756,9,-0.050000190734866834,-0.270000457763679,-1.1275005340576207,-1.4600000381469762,0.889999389648434,2,0.027133432014624814,-1.0799859620211638,22.78000068664551,1.500015894713374,22.770000457763672,7.0001907395915275,22.61000061035156,0.027133432014624814
605,2010-09-16,22.729999542236328,22.90999984741211,22.63999938964844,22.88999938964844,694700.0,-0.0052516777781201895,1.6999942779758939,-1.9999999999999556,50.877170967820255,60.317014772354874,0.1483261079857705,-0.16446686890277817,-0.806802283760522,-1.4349445178748326,19.782074230289364,0.2700004577636683,0.3158273309478332,0.09449939727783274,-0.6632111620921464,0.8522099566478119,-0.28435588240715504,0.4733546769628205,-0.20698248888671955,58.13949362147584,-12.199029601156674,0.378855279684989,9,0.07000064849853516,-0.149999618530277,-0.9774994850158691,-1.3399991989135742,0.9500007629394531,3,0.034755870278808665,5.3999694825386735,22.85000038146973,-1.0799859620211638,22.78000068664551,1.500015894713374,22.770000457763672,0.034755870278808665
606,2010-09-17,23.13999938964844,23.170000076293945,22.59000015258789,22.709999084472656,1561500.0,0.018037829109950554,1.3673385181898157,-2.687504470352584,57.57574662908808,58.18941345510023,-0.3134484100820103,-0.5183459607154006,-1.1796707576359537,-1.8267904998505458,20.19304099843936,0.5799999237060547,0.36675303375189827,0.45199928283691904,-0.29194744166814246,1.1959460073419805,0.08002592058438651,0.8239726450894516,0.3000011444091726,95.52228608518215,26.18572112815906,0.3719733622525315,9,-0.4599990844726598,-0.5599994659423899,-1.3124995231628453,-1.7499990463256871,0.4099998474121094,4,0.021607606447201277,1.6999942779758939,22.729999542236328,5.3999694825386735,22.85000038146973,-1.0799859620211638,22.78000068664551,0.021607606447201277
607,2010-09-20,23.190000534057614,23.309999465942386,22.96999931335449,23.20000076293945,978400.0,0.002160810100606092,1.9565534685075707,-0.023256329731551766,61.56861659795213,58.27655952237609,-0.4324403276625972,-0.5069146261791992,-1.191838715535443,-1.864709251520214,20.814882021251655,0.34000015258789773,0.34284524311237163,0.4465003967285135,-0.27163382336562236,1.1646346168226493,0.08743328668144557,0.8055675067755814,0.23299999237060476,84.41569379317777,15.168941272380962,0.35906711004706804,9,-0.45500087738036754,-0.6100006103515625,-1.1375002861022914,-1.8000001907348597,0.4399986267089879,0,0.01983609632941108,1.3673385181898157,23.13999938964844,1.6999942779758939,22.729999542236328,5.3999694825386735,22.85000038146973,0.01983609632941108
608,2010-09-21,23.059999465942386,23.290000915527344,23.020000457763672,23.239999771118164,1455800.0,-0.005605910527009428,-1.076940006162243,17.999618539004032,59.02253536477647,58.83384543430774,-0.30644728202899074,-0.30928661565583937,-1.0192545972847817,-1.7304443068041842,20.78224958375234,0.2700004577636719,0.29412630076819113,0.2634993553161671,-0.37571958061437627,0.9027182912467104,-0.05611011264910459,0.5831088232814388,0.3463410530090272,67.53240640969446,-1.5639550774140787,0.3196094679652723,9,-0.18499946594238637,-0.47999954223633523,-1.007499217987064,-1.6699991226196325,0.8400001525878871,1,0.02905464405077174,1.9565534685075707,23.190000534057614,1.3673385181898157,23.13999938964844,1.6999942779758939,22.729999542236328,0.02905464405077174
609,2010-09-22,23.239999771118164,23.38999938964844,22.96999931335449,22.979999542236328,1024700.0,0.007805737612510466,-1.9999931880572768,-1.4444432670707699,54.20165137717613,58.35120136644355,-0.4139734664165857,-0.4086393704440425,-1.155636582343103,-1.9065278004897408,21.449280844814318,0.4200000762939524,0.19886011402157067,0.3789997100830078,-0.15169595241353306,0.9096953725795487,0.11365187883473737,0.6443475413312783,0.15001394050597838,81.25002980235045,14.914182123290018,0.26534783124827105,9,-0.30500030517578125,-0.6599998474121129,-1.1874995231628418,-1.8499994277954102,0.6599998474121094,2,0.026678177510307544,-1.076940006162243,23.059999465942386,1.9565534685075707,23.190000534057614,1.3673385181898157,23.13999938964844,0.026678177510307544
610,2010-09-23,23.040000915527344,23.28000068664551,22.959999084472656,23.07999992370605,680900.0,-0.008605802821021191,-2.1999732974756934,-0.1538422037193129,45.33900257087682,56.777954589061245,-0.15502897603760246,-0.18836993184930861,-0.9186021579954939,-1.706290094112532,21.025183796455813,0.3200016021728551,0.17220449852759145,0.16000080108642578,-0.36759556354313005,0.6875971657159816,-0.10379738122835036,0.4237989834012019,0.3499984741210973,56.250149011753805,-5.961749198895134,0.26379818231477775,9,-0.095001220703125,-0.4600009918212926,-0.8375005722045898,-1.6500005722045898,0.8399982452392578,3,0.030381893566639118,-1.9999931880572768,23.239999771118164,-1.076940006162243,23.059999465942386,1.9565534685075707,23.190000534057614,0.030381893566639118
611,2010-09-24,23.489999771118164,23.489999771118164,23.15999984741211,23.38999938964844,630200.0,0.019531199553362466,5.599973297221004,-2.5000715273474223,52.747244301886326,55.592687609961025,-0.5219625766292566,-0.6064551206237105,-1.3281518568411883,-2.1543889730601187,20.615453201332592,0.4499988555908203,0.20677372335895328,0.5699996948242188,-0.015113868690935561,1.155113258339373,0.2774429130666398,0.8625564765817977,-0.8999996185302734,100.0,39.7268475662261,0.2925567817575776,9,-0.47499942779541016,-0.8850002288818359,-1.2999992370605469,-2.0749998092651367,0.23999977111816406,4,0.008088571132777611,-2.1999732974756934,23.040000915527344,-1.9999931880572768,23.239999771118164,-1.076940006162243,23.059999465942386,0.008088571132777611
612,2010-09-27,23.32999992370605,23.520000457763672,23.149999618530273,23.38999938964844,686600.0,-0.006811402680762857,1.3124936670382004,-0.5999923706346648,59.259273794759835,54.99212803144001,-0.30639362149715765,-0.42160342843607523,-1.1119643571727842,-1.9935599265156903,20.188046666833905,0.37000083923339844,0.22282081962991285,0.3804998397827113,-0.22552164611510506,0.9865213256805276,0.07748909683380134,0.6835105827316212,-0.7219997787475556,66.07141640724454,4.312929024221674,0.3030107429489086,9,-0.2999992370605433,-0.7100000381469691,-1.1774997711181605,-1.9149999618530238,0.5400009155273473,0,0.009429889158763194,5.599973297221004,23.489999771118164,-2.1999732974756934,23.040000915527344,-1.9999931880572768,23.239999771118164,0.009429889158763194
613,2010-09-28,23.270000457763672,23.479999542236328,22.940000534057614,23.479999542236328,1268400.0,-0.0025717730878092038,4.142870118074511,3.500015894713004,68.24645106703024,56.53752140792959,-0.18950682373558436,-0.3255254565192871,-1.0024082908443432,-1.9233317667488308,19.50588769772571,0.5399990081787145,0.2338460033961418,0.28700037002563406,-0.3117035175974898,0.8857042576487579,-0.012351573785927883,0.586352313837196,-0.625520300292969,56.89654605425447,-8.929245698433803,0.2993519438115625,9,-0.21500015258789062,-0.6500005722045898,-1.127500057220459,-1.8100004196166992,0.8299999237060582,1,0.015470506915388649,1.3124936670382004,23.32999992370605,5.599973297221004,23.489999771118164,-2.1999732974756934,23.040000915527344,0.015470506915388649
614,2010-09-29,23.059999465942386,23.3700008392334,23.01000022888184,23.09000015258789,1908200.0,-0.009024537502801078,-4.538506683099563,0.1428610354223264,61.06193644652853,57.66916201667495,0.05969248479402722,-0.08192040472713202,-0.757164334904413,-1.6932020417600135,19.48905597171385,0.36000061035155895,0.2153905744251361,0.05299940109253143,-0.515400001295788,0.6213988034808509,-0.2312003001016265,0.33719910228668937,-0.38049849645996403,20.68947373613582,-47.46472492996031,0.2841997011941591,9,-0.004999160766605115,-0.43999958038330433,-0.9299993515014684,-1.5999994277954137,1.4800014495849574,2,0.03642672038342831,4.142870118074511,23.270000457763672,1.3124936670382004,23.32999992370605,5.599973297221004,23.489999771118164,0.03642672038342831
615,2010-09-30,23.270000457763672,23.5,23.15999984741211,23.239999771118164,1489300.0,0.009106721452072808,-2.578938914822065,-1.0000000000001183,63.636349306182936,58.342562314129935,-0.07336954984299027,-0.28860378741940806,-0.9136036983796103,-1.9011287449488492,18.924839896784462,0.44000053405761363,0.1990237484707329,0.25150041580200266,-0.3288905765605534,0.8318914081645588,-0.03869508037927716,0.5416959119832825,-0.5568795087500007,56.89654605425447,-14.794199833680906,0.2901954961812783,9,-0.039999961853027344,-0.5799999237060547,-1.1775007247924805,-1.8100004196166992,1.5399990081787145,3,0.0270734485764228,-4.538506683099563,23.059999465942386,4.142870118074511,23.270000457763672,1.3124936670382004,23.32999992370605,0.0270734485764228
616,2010-10-01,23.53000068664551,23.54999923706055,23.15999984741211,23.440000534057614,1232600.0,0.011173193973663897,5.0001173777801124,2.9999364231676346,65.07935546814403,58.73264441081792,-0.3042225317061167,-0.555837180260081,-1.1284895183443737,-2.1530509253572525,18.048550488906518,0.38999938964844105,0.22615843388609136,0.49800062179565785,-0.11753861992127668,1.1135398635125924,0.1902310009371888,0.8057702426541269,-0.7846045572818419,96.72154214155061,22.415842397023383,0.307769620858468,10,-0.28500080108642933,-0.6750011444091832,-1.43750095367432,-2.0700006484985387,1.1899986267089773,4,0.014874562851999062,-2.578938914822065,23.270000457763672,-4.538506683099563,23.059999465942386,4.142870118074511,23.270000457763672,0.014874562851999062
617,2010-10-04,23.46999931335449,23.56999969482422,23.1299991607666,23.53000068664551,995300.0,-0.002549994540589906,5.28574931880109,-0.6666807951511304,63.42407946433995,59.22170486632498,-0.22386865330542705,-0.5118395142113634,-1.0218513110846104,-2.086036774416865,16.879726917110787,0.4400005340576172,0.27500025168099995,0.43149929046630575,-0.20026598065029688,1.0632645615829084,0.11561665490800266,0.7473819260246088,-0.6763269975290065,84.12690243141813,10.429429972677156,0.31588263555830176,10,-0.21499919891357067,-0.6049995422363246,-1.3274998664855922,-2.009999275207516,0.970001220703125,0,0.011077981955197602,5.0001173777801124,23.53000068664551,-2.578938914822065,23.270000457763672,-4.538506683099563,23.059999465942386,0.011077981955197602
618,2010-10-05,23.690000534057614,23.76000022888184,23.520000457763672,23.690000534057614,871100.0,0.009373720798446783,2.428583106266733,-0.0,65.44115069008018,60.47053812331432,-0.38566279646483537,-0.7041480812897483,-1.2039480968871423,-2.2984730712551915,16.56009410005571,0.29000091552735086,0.2800448339559445,0.6110004425048778,-0.07913764146962166,1.3011385264793773,0.2659314005176263,0.9560694844921294,-0.834222027912233,90.66670735676988,17.90981717421502,0.34506904198725,10,-0.3400001525878871,-0.730000495910641,-1.5450010299682582,-2.230000495910641,1.0599994659423864,1,0.007598155386995931,5.28574931880109,23.46999931335449,5.0001173777801124,23.53000068664551,-2.578938914822065,23.270000457763672,0.007598155386995931
619,2010-10-06,23.739999771118164,23.790000915527344,23.36000061035156,23.690000534057614,888900.0,0.002110562935136784,4.733279080413047,100.0,69.05658340320943,63.10582488246238,-0.39926534058190555,-0.6919638379136543,-1.2185489737946895,-2.3346319822979567,17.516143514601666,0.4300003051757848,0.2724863403266973,0.5989996910095208,-0.09491062168010345,1.292910003699145,0.25204453466470866,0.9459548473543329,-0.793799092699139,92.42408917120143,17.082145308513205,0.34695515634481155,10,-0.3749990463256836,-0.7649993896484375,-1.5950002670288086,-2.2799997329711914,1.1399993896484375,2,0.015164305552754831,2.428583106266733,23.690000534057614,5.28574931880109,23.46999931335449,5.0001173777801124,23.53000068664551,0.015164305552754831
620,2010-10-07,23.770000457763672,23.96999931335449,23.60000038146973,23.8700008392334,790400.0,0.001263718910478051,1.4666815017325348,-2.0000381475545996,63.87664939133005,64.34242544795613,-0.35182392864762235,-0.6605321935939799,-1.2027238255498673,-2.3490403653066174,18.556197722943875,0.3699989318847585,0.28458654534792416,0.5685003280639656,-0.12311172796150416,1.2601123840894353,0.2226943000512307,0.9143063560767004,-0.7225437508916492,76.19061675469263,3.2608441832449415,0.3458060280127346,10,-0.31500053405762074,-0.7050008773803711,-1.6250009536743164,-2.310000419616699,0.7299995422363281,3,0.03239379229848427,4.733279080413047,23.739999771118164,2.428583106266733,23.690000534057614,5.28574931880109,23.46999931335449,0.03239379229848427
621,2010-10-08,23.70000076293945,23.81999969482422,23.56999969482422,23.78000068664551,810500.0,-0.0029448756195273873,2.1250402336532157,0.7999961853173573,61.13536244993217,64.55087974297527,-0.27815376002144987,-0.5319592833820188,-1.077095517226553,-2.2577892570825213,19.61465645936713,0.25,0.30170230783279806,0.4440006256103466,-0.2226927947400874,1.1106940459607806,0.11065391543512959,0.7773473357855636,-0.5233880911598803,67.85732126557087,-3.4700392486768123,0.33334671017521705,10,-0.24500083923339844,-0.6350011825561488,-1.492501258850094,-2.2050008773803675,1.1599998474121094,4,0.04683538680465715,1.4666815017325348,23.770000457763672,4.733279080413047,23.739999771118164,2.428583106266733,23.690000534057614,0.04683538680465715
622,2010-10-11,23.65999984741211,23.76000022888184,23.56999969482422,23.739999771118164,439000.0,-0.0016878022885927768,2.166653421282555,0.9999999999999112,63.63635575476717,64.0386469305016,-0.2083274673529516,-0.44466114044449867,-0.9849747635173784,-2.1922426455173323,20.438986433012722,0.19000053405762074,0.3628295681511844,0.35949974060058665,-0.28917432174974067,1.008173802950914,0.03516270942542121,0.6838367717757521,-0.37231304581205293,49.180307365196086,-21.692387601182602,0.324337031175164,10,-0.1700000762939453,-0.5950002670288086,-1.3424997329711914,-2.054999351501465,0.3600006103515625,0,0.04480133021041932,2.1250402336532157,23.70000076293945,1.4666815017325348,23.770000457763672,4.733279080413047,23.739999771118164,0.04480133021041932
623,2010-10-12,23.71999931335449,23.76000022888184,23.31999969482422,23.649999618530273,833400.0,0.002535903057029998,4.866614109149864,-0.8749970197648747,61.53844037706771,64.09159181167261,-0.22102490463565516,-0.45389913877501087,-1.0046225234050645,-2.2149111906700867,20.795254914927767,0.44000053405762074,0.3719847722393581,0.3724992752075167,-0.25319204822266883,0.9981905986377022,0.059653613492425706,0.6853449369226077,0.25,61.53843896627491,-7.690229205378088,0.3128456617150922,10,-0.17000007629394176,-0.6549997329711879,-1.3274993896484375,-2.0399990081787074,0.4000015258789098,1,0.03035418387629374,2.166653421282555,23.65999984741211,2.1250402336532157,23.70000076293945,1.4666815017325348,23.770000457763672,0.03035418387629374
624,2010-10-13,23.46999931335449,23.95000076293945,23.46999931335449,23.93000030517578,1174700.0,-0.010539629310159726,-1.0869583245221988,-6.5714713896461605,60.09384500351461,63.697980222487246,0.10420833217214565,-0.16344891145826423,-0.708606780741416,-1.9308904078790299,21.593574187326343,0.48000144958496094,0.36934964378779966,0.0914993286132777,-0.49030475910020854,0.6733034163267639,-0.19940271524346542,0.3824013724700208,0.4870000076293941,23.076877932549824,-45.819186035846045,0.2909020438567438,10,0.07999992370605824,-0.40499973297118785,-0.9249987602233887,-1.7899990081787074,0.4600009918212926,2,0.05453773856385191,4.866614109149864,23.71999931335449,2.166653421282555,23.65999984741211,2.1250402336532157,23.70000076293945,0.05453773856385191
625,2010-10-14,23.520000457763672,23.57999992370605,23.45000076293945,23.489999771118164,995400.0,0.0021304280303380274,-1.3636489743543756,-0.06521874339167269,50.867069229929626,62.11883730713009,0.10437521069277267,-0.15940326311666198,-0.7117071930684844,-1.9455959290081992,22.313979225016723,0.12999916076660156,0.35354072057448604,0.10200042724609304,-0.39559811541770884,0.5995989699098949,-0.1467988440858079,0.350799698577994,0.4300003051757777,31.746099024529244,-31.8434270965654,0.24879927133190108,10,0.029998779296875,-0.31500053405762074,-0.9000000953674316,-1.8400001525878906,0.7299995422363281,3,0.05782307298187184,-1.0869583245221988,23.46999931335449,4.866614109149864,23.71999931335449,2.166653421282555,23.65999984741211,0.05782307298187184
626,2010-10-15,23.63999938964844,23.75,23.520000457763672,23.70000076293945,1543700.0,0.005101995303965268,1.874997019764919,-1.999999999999763,59.171558232106975,61.6463349479931,0.001810930091668439,-0.2529939538916288,-0.8159714707602603,-2.0286044514270962,22.73054359108938,0.22999954223632812,0.37579428837718254,0.19699935913086364,-0.29195652737817923,0.6859552456399065,-0.04747858412365957,0.44147730238538685,0.3100013732910085,50.793516236657,-11.966446123900866,0.24447794325452174,10,0.005000114440914416,-0.4149999618530309,-1.0199990272522008,-1.9599990844726598,0.6500015258789027,4,0.03637904537037073,-1.3636489743543756,23.520000457763672,-1.0869583245221988,23.46999931335449,4.866614109149864,23.71999931335449,0.03637904537037073
627,2010-10-18,23.649999618530273,23.78000068664551,23.6200008392334,23.709999084472656,713400.0,0.00042302153722606484,-1.6667302465309828,0.9999682115838173,61.58530415719291,61.21790755545007,0.02238266009373291,-0.23901990692970898,-0.8078621078938433,-2.0010209109154005,22.94667751504651,0.15999984741211293,0.3761159732136079,0.18399963378906392,-0.2980748213391209,0.6660740889172487,-0.05703759377502848,0.4250368613531563,0.28740112304687315,52.38085146320669,-10.661405112913627,0.2410372275640923,10,-0.005000114440917969,-0.41499996185302734,-0.9599995613098145,-1.9699993133544922,0.7900009155273402,0,0.05116283346039574,1.874997019764919,23.63999938964844,-1.3636489743543756,23.520000457763672,-1.0869583245221988,23.46999931335449,0.05116283346039574
628,2010-10-19,23.729999542236328,24.0,23.540000915527344,23.54999923706055,1240800.0,0.0033826606763820433,-3.600061036087587,-3.0000317894267776,72.18537358038668,61.56555090846976,-0.05738094138047245,-0.28064002526105725,-0.8697389995557359,-2.047061124330426,23.34755223866891,0.45999908447265625,0.3539523856005289,0.23049955368042063,-0.2251767618042244,0.6861758691650657,0.00266139593809811,0.45833771142274315,-0.4099998474121094,50.90893958204763,-16.768138095025414,0.2278381577423218,10,-0.06999969482421875,-0.45999908447265625,-1.0399994850158691,-2.049999237060547,0.9099998474121129,1,0.01222085634730763,-1.6667302465309828,23.649999618530273,1.874997019764919,23.63999938964844,-1.3636489743543756,23.520000457763672,0.01222085634730763
629,2010-10-20,23.86000061035156,23.899999618530273,23.739999771118164,23.82999992370605,760800.0,0.0054783426305526906,1.9091224358861327,0.16667019878777933,70.62931653092936,62.31584725731413,-0.18837995226654058,-0.38136329984357076,-0.9868250747016276,-2.1429597869953554,23.586525847770044,0.1700000762939453,0.344499029766542,0.3295005798339794,-0.13609345606948864,0.7950946157374474,0.0967035618822436,0.5622975977857152,-0.526400909423824,74.54553020897586,5.277390679911974,0.23279701795173413,10,-0.20000076293944957,-0.5900001525878871,-1.1700005531311,-2.1800003051757777,0.9300003051757848,2,0.010896907888972907,-3.600061036087587,23.729999542236328,-1.6667302465309828,23.649999618530273,1.874997019764919,23.63999938964844,0.010896907888972907
630,2010-10-21,23.739999771118164,23.979999542236328,23.56999969482422,23.8799991607666,512000.0,-0.005029372848437075,1.411762725936564,-4.666539513001462,58.13946955202591,61.98297026865788,-0.08167080037659957,-0.2173764316767084,-0.8518135791497912,-1.9840986442636996,23.629521544483627,0.4099998474121094,0.3063834008381221,0.17449979782104563,-0.2380648176964577,0.587064413338549,-0.03178250993770604,0.3807821055797973,-0.3930720642089831,45.83323399216397,-19.13761541583503,0.20628230775875175,10,-0.07999992370605469,-0.44499969482421875,-1.049999713897705,-2.059999465942383,0.8000011444091797,3,0.00800339241320347,1.9091224358861327,23.86000061035156,-3.600061036087587,23.729999542236328,-1.6667302465309828,23.649999618530273,0.00800339241320347
631,2010-10-22,23.68000030517578,23.899999618530273,23.559999465942386,23.8700008392334,396400.0,-0.002527357477710601,1.7200219728238608,1.3571525885558584,58.13955551481312,61.372214686440756,-0.02772202124758394,-0.15010892467714854,-0.7694540750240719,-1.8883866627857415,23.270365204510142,0.3400001525878871,0.2505111904772619,0.10500030517578196,-0.30899192834287703,0.518992538694441,-0.10199581158354931,0.31199642193511323,-0.32001115240478484,30.434710497072633,-30.786471014018748,0.2069961167593295,10,-0.020000457763671875,-0.38500022888183594,-0.9900002479553223,-1.9399995803833008,0.8299999237060582,4,0.024070932748241347,1.411762725936564,23.739999771118164,1.9091224358861327,23.86000061035156,-3.600061036087587,23.729999542236328,0.024070932748241347
632,2010-10-25,23.54999923706055,23.85000038146973,23.489999771118164,23.84000015258789,625800.0,-0.005489909900331269,1.3225742939764664,1.5263163178236023,44.166625605780794,59.44201304518666,0.09502771460939385,-0.002931274637589354,-0.6239454125816906,-1.726100235277496,22.738709784960946,0.36000061035156605,0.21013192639136236,-0.03600072860717418,-0.4339640886199376,0.36196263140558926,-0.23498240861355768,0.16298095139920932,-0.17720986734497401,11.764595885365356,-43.84278600580312,0.19898168000638208,10,0.17500114440917613,-0.07999897003174183,-0.9199991226196325,-1.6599988937377965,1.230001449584961,0,0.031422577598315016,1.7200219728238608,23.68000030517578,1.411762725936564,23.739999771118164,1.9091224358861327,23.86000061035156,0.031422577598315016
633,2010-10-26,23.6299991607666,23.729999542236328,23.440000534057614,23.53000068664551,707200.0,0.0033970244712431263,-1.0714305177111445,-0.3448212359580041,45.52844267735187,57.823635008946354,0.0010266640698688434,-0.05752762332632244,-0.6691351842576552,-1.765197937372399,22.771614759761132,0.2899990081787145,0.1822924845438294,0.025999259948729758,-0.3433189618288779,0.3953174817263374,-0.15865985094007584,0.21065837083753536,-0.24466557844533554,35.1849954965301,-15.114071401937018,0.18465911088880396,10,0.09000110626220703,-0.15999889373779297,-0.9724993705749512,-1.524998664855957,1.3700008392333984,1,0.03427851891911504,1.3225742939764664,23.54999923706055,1.7200219728238608,23.68000030517578,1.411762725936564,23.739999771118164,0.03427851891911504
634,2010-10-27,23.899999618530273,23.96999931335449,23.57999992370605,23.63999938964844,1192100.0,0.011426172973038495,-1.0526328998288017,2.600041962310273,54.42173075301189,58.21859740039994,-0.22525134108851574,-0.27549552161898916,-0.9078850582510825,-1.9923108866025103,23.03634954603081,0.3899993896484375,0.15740414314372586,0.2539997100830078,-0.03773921587804807,0.5457386360440637,0.10813024710247987,0.39986917306353575,-0.5023727078554323,85.18517210320904,36.58481182152001,0.14586946298052764,10,-0.17999935150146484,-0.42999935150146484,-1.172499656677246,-1.794999122619629,1.0200004577636719,2,0.03096233401378079,-1.0714305177111445,23.6299991607666,1.3225742939764664,23.54999923706055,1.7200219728238608,23.68000030517578,0.03096233401378079
635,2010-10-28,23.899999618530273,24.1200008392334,23.82999992370605,24.0,667000.0,0.0,-1.4166766007835612,-0.3846165132230548,57.1427987547771,57.99317968069662,-0.185150396000612,-0.2380842831373826,-0.8740558970916581,-1.9536184329046904,23.171005161853724,0.2900009155273473,0.1348293195842487,0.2224997520446763,-0.031965806809402864,0.4769653108987555,0.09526697261763672,0.3497325314717159,-0.49032524606892736,67.64689382804715,20.594993419040648,0.127232779427039,10,-0.11999893188476562,-0.3699989318847656,-1.1424999237060547,-1.794999122619629,1.0599994659423828,3,0.03723854858587661,-1.0526328998288017,23.899999618530273,-1.0714305177111445,23.6299991607666,1.3225742939764664,23.54999923706055,0.03723854858587661
636,2010-10-29,23.8799991607666,24.0,23.709999084472656,23.90999984741211,726700.0,-0.0008368392503306232,1.7619004368715998,0.30000572202407066,57.970972427814694,57.59158726632127,-0.14251250636267088,-0.20081423491947348,-0.8139583655791398,-1.892892644047322,23.0346732363712,0.29000091552734375,0.13417174669086762,0.18499937057494975,-0.07483881088675659,0.4448375520366561,0.055080279844094804,0.3149184613058047,-0.44191172963437353,64.70565135926597,17.182600295182226,0.12991909073085323,10,-0.09999847412109375,-0.34999847412109375,-1.1174993515014648,-1.774998664855957,0.9000015258789098,4,0.027638265408530094,-1.4166766007835612,23.899999618530273,-1.0526328998288017,23.899999618530273,-1.0714305177111445,23.6299991607666,0.027638265408530094
637,2010-11-01,23.729999542236328,24.059999465942386,23.520000457763672,24.059999465942386,1346400.0,-0.006281391281483528,2.272722018322062,10.999745692669709,50.340143115718845,55.16433943691373,0.022382223556657976,-0.03197679128658493,-0.6244555805833976,-1.7011894374613092,22.74056806965932,0.5399990081787145,0.15291394353426924,0.021999740600584516,-0.21549605202945088,0.2594955332306199,-0.09674815571443318,0.14074763691560221,-0.26463557478005484,42.64689382804729,-2.9751106001526253,0.1187478963150178,11,0.05000114440917969,-0.1999988555908203,-0.9199995994567871,-1.5999994277954102,1.0300006866455114,0,0.03286981465200678,1.7619004368715998,23.8799991607666,-1.4166766007835612,23.899999618530273,-1.0526328998288017,23.899999618530273,0.03286981465200678
638,2010-11-02,23.8700008392334,24.04999923706055,23.76000022888184,23.8799991607666,1865100.0,0.0058997597849881345,-1.5217355248537094,0.03029795104470678,64.7058906026924,54.50618100044296,-0.10691464916106952,-0.16632927869110858,-0.7199333828657473,-1.7996867084491832,22.023081257368627,0.3199996948242223,0.15021690164993373,0.15300102233886648,-0.095031467791717,0.40103351246944996,0.028984777273574736,0.2770172674041582,-0.37845139690604057,58.33335982426973,9.452260740365055,0.12401624506529187,11,-0.09000015258789062,-0.3400001525878906,-1.0450005531311035,-1.7250003814697266,1.029998779296875,1,0.03812315942261768,2.272722018322062,23.729999542236328,1.7619004368715998,23.8799991607666,-1.4166766007835612,23.899999618530273,0.03812315942261768
639,2010-11-03,24.10000038146973,24.21999931335449,23.79999923706055,23.84000015258789,1573700.0,0.009635506248424575,-1.4705737157731265,-26.004387638306344,68.8311318359438,55.69414347643383,-0.33446233459769203,-0.387861484521391,-0.9002069661412371,-1.995365026246347,22.004969739808807,0.4200000762939382,0.1491780804800804,0.36500053405762145,0.06346028995647757,0.6665407781587653,0.21423041200705129,0.5157706561081916,-0.5833128832661316,82.85726741889079,30.494721230930466,0.1507701220505717,11,-0.270000457763679,-0.48500061035156605,-1.2625002861022985,-1.9549999237060582,0.6199989318847585,2,0.037344381920519476,-1.5217355248537094,23.8700008392334,2.272722018322062,23.729999542236328,1.7619004368715998,23.8799991607666,0.037344381920519476
640,2010-11-04,24.540000915527344,24.8799991607666,24.3700008392334,24.65999984741211,1994400.0,0.01825728328186771,-1.2173884198829052,-0.4615339471077955,74.19353184751925,57.4779186245123,-0.7253243602098216,-0.8086791490740737,-1.3072323495015041,-2.401330760301569,22.099448805139968,0.7799987792968714,0.13641300200980666,0.7665010452270522,0.2965497362030334,1.236452354251071,0.5315253907150428,1.0014766997390616,-0.9811147084146903,75.00010518476756,21.512151711996722,0.2349756545120089,11,-0.3800010681152344,-0.5350017547607422,-1.702500820159912,-2.3700008392333984,0.45999908447265625,3,0.01548488779909385,-1.4705737157731265,24.10000038146973,-1.5217355248537094,23.8700008392334,2.272722018322062,23.729999542236328,0.01548488779909385
641,2010-11-05,24.809999465942386,24.81999969482422,24.45000076293945,24.729999542236328,1336400.0,0.01100238550701138,6.399950409124792,-0.6666719649045024,77.3584515228182,61.1658992819609,-0.9143271251391063,-1.0448242783342963,-1.5414056260685278,-2.6358579492740013,22.307341190950858,0.3699989318847692,0.12708501895793844,0.9809996604919462,0.3230311693244978,1.6389681516593946,0.6520154149082238,1.3099839060756686,-1.145424222537418,94.85295870726544,39.52200352618124,0.3289842455837233,11,-0.649999618530277,-0.8050003051757848,-1.8499989509582555,-2.639999389648441,0.13000106811522727,4,0.006045933968526596,-1.2173884198829052,24.540000915527344,-1.4705737157731265,24.10000038146973,-1.5217355248537094,23.8700008392334,0.006045933968526596
642,2010-11-08,24.71999931335449,24.75,24.53000068664551,24.75,847800.0,-0.003627575756760648,13.666285205670818,-0.3750089407052706,73.2393987830595,64.2448944048173,-0.7162281201198617,-0.9184281885227534,-1.4174992411887644,-2.5137431113994744,22.526468339616336,0.279998779296875,0.1509379260029604,0.8379995346069293,0.07496939284429871,1.60102967636956,0.4564844637256158,1.2195146054882429,-0.9581901565605904,85.71428571428535,28.59197764418367,0.3815150708813145,11,-0.5199995040893519,-0.7150001525878871,-1.6699995994567836,-2.534999847412106,0.19000053405762074,0,0.0024272400872846767,6.399950409124792,24.809999465942386,-1.2173884198829052,24.540000915527344,-1.4705737157731265,24.10000038146973,0.0024272400872846767
643,2010-11-09,24.440000534057614,24.85000038146973,24.34000015258789,24.770000457763672,955400.0,-0.011326811774853507,1.0816345596163346,10.999745692668407,62.71929274195505,65.1668457369221,-0.34558999728324125,-0.6131600510797632,-1.1016354775415031,-2.2133104320087646,23.394616347884106,0.5100002288818395,0.17653696093376325,0.5220006942748974,-0.2759864895201183,1.319987878069913,0.12300710237738954,0.9209942861724052,-0.5887361769459005,59.25938353781361,4.16167382774934,0.39899359189750744,11,-0.24000072479247692,-0.3400011062622035,-1.3800005912780726,-2.170001029968258,0.7699985504150426,1,0.013093276916189112,13.666285205670818,24.71999931335449,6.399950409124792,24.809999465942386,-1.2173884198829052,24.540000915527344,0.013093276916189112
644,2010-11-10,24.75,24.79999923706055,24.399999618530273,24.45000076293945,750600.0,0.012684102257297214,1.0000095367977162,-0.9090888073288453,70.44535444647872,66.6449074804445,-0.5837216675947197,-0.8667889911795896,-1.3707835067914758,-2.4962354598034047,23.84203608076644,0.399999618530277,0.2469366028755573,0.7680001258850098,-0.082302798237194,1.6183030500072135,0.3428486638239079,1.1931515879461116,-0.8164368585958961,75.92603712272398,18.844446548077258,0.4251514620611024,11,-0.5500001907348633,-0.6500005722045898,-1.5949997901916504,-2.385000228881836,0.4799995422363281,2,0.006060590647687825,1.0816345596163346,24.440000534057614,13.666285205670818,24.71999931335449,6.399950409124792,24.809999465942386,0.006060590647687825
645,2010-11-11,24.8799991607666,24.88999938964844,24.56999969482422,24.770000457763672,1132300.0,0.0052524913441052146,3.9231040098593746,0.36666327581602504,73.62203394030591,68.38391431516575,-0.6259099484051518,-0.937755576431595,-1.4724078368101061,-2.5925408704570145,24.456691562288324,0.3199996948242223,0.32062198680913667,0.8299993515014634,-0.0801540170284909,1.7401527200314177,0.37492266723648626,1.2850760357664406,-0.8707211378134971,98.18177404476317,36.170964288622834,0.4550766842649765,11,-0.6749992370605469,-0.7749996185302734,-1.709998607635498,-2.4999990463256836,0.6400012969970703,3,-0.006430862251169955,1.0000095367977162,24.75,1.0816345596163346,24.440000534057614,13.666285205670818,24.71999931335449,-0.006430862251169955
646,2010-11-12,24.5,24.88999938964844,24.459999084472656,24.85000038146973,989600.0,-0.015273278681046887,1.000008871422028,-3.181859166652249,67.0251209697817,70.23780074339494,-0.16619168850177246,-0.5165053441566023,-1.0749567617071314,-2.1786398241648044,24.53792790416955,0.4300003051757848,0.35629126579057413,0.4070001602172866,-0.5028547452490812,1.3168550656836544,-0.047927292515897335,0.8619276129504705,-0.40264984037736085,29.09092170149587,-37.65325768779444,0.4549274527331843,11,-0.17500019073485973,-0.3950004577636719,-1.2400002479553223,-2.0300006866455114,0.7399997711181641,4,0.020408163265306145,3.9231040098593746,24.8799991607666,1.0000095367977162,24.75,1.0816345596163346,24.440000534057614,0.020408163265306145
647,2010-11-15,24.86000061035156,24.93000030517578,24.65999984741211,24.78000068664551,934600.0,0.014693902463329023,1.454557276991235,-0.22857096146612743,70.0326113361203,70.82965860266471,-0.39006438660436515,-0.8234252344493349,-1.4155414297373987,-2.499586567865169,24.58777710986969,0.43000030517578125,0.4013214697871277,0.7065007209777789,-0.23952215888004247,1.6525236008356003,0.23348928104886824,1.1795121609066896,-0.6833855277263403,88.13564801344782,16.680691021580657,0.47301143992891076,11,-0.4950008392333949,-0.735000610351559,-1.6000008583068812,-2.3900012969970703,0.3400001525878906,0,0.0032180177691847334,1.000008871422028,24.5,3.9231040098593746,24.8799991607666,1.0000095367977162,24.75,0.0032180177691847334
648,2010-11-16,24.020000457763672,24.68000030517578,23.899999618530273,24.68000030517578,1612300.0,-0.03378922493823733,1.3636389908389446,-8.250005960470896,51.64836431641678,68.92046221160616,0.5290903181885263,0.041545063401216,-0.5506564196410721,-1.6285334181771454,23.5416093951765,0.9600009918212855,0.4310904067691723,-0.1479994773864739,-1.0753977795350345,0.7793988247620867,-0.6116986284607542,0.3156996736878064,0.9099998474121094,11.650559149063826,-55.66890457195932,0.46369915107427984,11,0.39499950408935547,0.10499954223632812,-0.7425007820129395,-1.5500011444091832,1.3799991607666016,1,0.03705243017015736,1.454557276991235,24.86000061035156,1.000008871422028,24.5,3.9231040098593746,24.8799991607666,0.03705243017015736
649,2010-11-17,24.1200008392334,24.3700008392334,24.06999969482422,24.149999618530273,1596400.0,0.0041632131375504144,-3.6153643005956746,0.04545270641273878,52.94119447011376,66.55909139189444,0.48302007826076476,-0.04003040597892493,-0.6118464756157387,-1.69913879040638,22.438905477221866,0.35000038146972656,0.49255869142161757,-0.06099910736083913,-0.9774432050173196,0.8554449902956414,-0.5192211561890794,0.3972229414674011,0.8099994659423828,21.35932757672444,-44.02186354533232,0.4582220488282402,11,0.2949991226196289,0.06499958038330078,-0.8125014305114746,-1.6500015258789098,1.289999008178711,2,0.045190638777519165,1.3636389908389446,24.020000457763672,1.454557276991235,24.86000061035156,1.000008871422028,24.5,0.045190638777519165
650,2010-11-18,23.93000030517578,24.29999923706055,23.93000030517578,24.170000076293945,835800.0,-0.007877302132948683,-2.083327372863201,8.000317904374365,50.63940116050763,63.59030801830437,0.6452470079146018,0.17384758799250477,-0.3863775120799744,-1.4738434633236857,22.08987835239263,0.3699989318847692,0.5200820280541905,-0.2604996681213372,-1.1615045024666593,0.6405051662239849,-0.7110020852939982,0.19000274905132386,0.9793999862670901,2.912686082104823,-59.96991686862641,0.45050241717266154,11,0.4849996566772461,0.25500011444091797,-0.6225008964538574,-1.2250003814697301,1.5799999237060582,3,0.05432508234357902,-3.6153643005956746,24.1200008392334,1.3636389908389446,24.020000457763672,1.454557276991235,24.86000061035156,0.05432508234357902
651,2010-11-19,24.25,24.25,23.84000015258789,23.979999542236328,1233500.0,0.013372323056552782,2.0370307577106206,-1.125002980235081,56.372557727710884,61.716214567710075,0.26536344385871047,-0.10673184310842743,-0.6680710037807636,-1.7537745214394036,21.84232141190045,0.4099998474121094,0.5303076961343152,0.0310000419616685,-0.8374870259795593,0.8994871099028963,-0.4032434920089436,0.4652435759322806,0.639212277984619,37.61465963455905,-26.678093966666182,0.43424353397061316,11,0.13500022888183594,-0.06499958038330078,-0.8725004196166992,-1.5450000762939489,1.4799995422363281,4,0.052371152897471074,-2.083327372863201,23.93000030517578,-3.6153643005956746,24.1200008392334,1.3636389908389446,24.020000457763672,0.052371152897471074
652,2010-11-22,24.290000915527344,24.399999618530273,24.09000015258789,24.20000076293945,810800.0,0.0016495222897874307,1.000012305571963,0.33333333333334647,55.2763860035032,60.88922493010431,0.176515254583542,-0.09323116519588126,-0.6736691735813203,-1.7434871168477528,21.697569992696085,0.3099994659423828,0.4889638097988822,0.03400087356567383,-0.7755318748631979,0.8435336219945455,-0.370765500648762,0.43876724778010967,0.5572428774414071,53.57150966616864,-11.001043980579809,0.40476637421443645,11,0.09499931335449219,-0.10500049591064453,-0.8550014495849609,-1.5850009918212926,1.1499996185302699,0,0.03911069657405952,2.0370307577106206,24.25,-2.083327372863201,23.93000030517578,-3.6153643005956746,24.1200008392334,0.03911069657405952
653,2010-11-23,24.440000534057614,24.540000915527344,24.04999923706055,24.21999931335449,817100.0,0.006175364877585521,1.3333303058100634,2.444453863433973,54.35897887341155,59.10184986643018,0.029631728909347288,-0.18913304119647734,-0.7871361142105577,-1.842294663262198,21.599672805480115,0.4900016784667933,0.41111756249652487,0.14350042343139435,-0.6135095539480595,0.9005104008108482,-0.23500456525833258,0.5220054121211213,0.3669535132959041,85.71424678884533,22.485701689410774,0.37850498868972704,11,-0.0550003051757777,-0.2550001144409144,-1.0000009536743129,-1.595001220703125,0.8500003814697301,1,0.031096571696991537,1.000012305571963,24.290000915527344,2.0370307577106206,24.25,-2.083327372863201,23.93000030517578,0.031096571696991537
654,2010-11-24,24.63999938964844,24.729999542236328,24.40999984741211,24.59000015258789,504800.0,0.008183259051575131,1.7826115801170948,0.2272679983354302,51.36610085403456,56.628968412400035,-0.2096595833512538,-0.3487300123147854,-0.9497817076846893,-1.9935702134442472,20.958467056153665,0.31999969482421875,0.35080940866684074,0.30649929046631286,-0.4411924042554993,1.054190985188125,-0.06734655689459501,0.6803451378272207,0.12827650191445272,89.88761636977769,26.985325706209053,0.373845847360907,11,-0.2549991607666051,-0.45499897003174183,-1.1749992370605504,-1.779999732971195,0.9000015258789027,2,0.030844165897224718,1.3333303058100634,24.440000534057614,1.000012305571963,24.290000915527344,2.0370307577106206,24.25,0.030844165897224718
655,2010-11-26,24.790000915527344,24.809999465942386,24.540000915527344,24.540000915527344,667100.0,0.006087724415363427,-1.159988403320341,5.000076295109128,49.717534519517685,54.705903251259585,-0.41769499252572473,-0.45180018298643176,-1.056048219676061,-2.1060955653935274,19.988318381177233,0.2699985504150426,0.33884448913887155,0.41200075149536275,-0.33299219758557896,1.1569937005763045,0.039504276954890116,0.7844972260358354,-0.9500007629394531,97.93829231219941,37.463293147834776,0.3724964745404714,11,-0.4050006866455078,-0.6050004959106445,-1.3250007629394531,-1.9300012588500977,0.8799991607666016,4,0.025010040701387126,1.7826115801170948,24.63999938964844,1.3333303058100634,24.440000534057614,1.000012305571963,24.290000915527344,0.025010040701387126
656,2010-11-29,24.540000915527344,24.63999938964844,23.93000030517578,24.6200008392334,1315900.0,-0.01008471120480725,10.833611495238817,-0.31999969482421875,47.567588466207745,52.20978959904708,-0.18039456833549394,-0.15791569251693005,-0.7775340491177971,-1.8217683796820978,19.570539803829224,0.8600006103515625,0.2689726185270267,0.12900066375732422,-0.5807476942836587,0.8387490217983071,-0.22587351526316723,0.4838748427778157,-0.6806007766723638,69.31831728341248,11.538726760947526,0.35487417902049134,11,-0.21500110626220703,-0.35500049591064453,-1.0625009536743164,-1.6800012588500977,0.9899997711181676,0,0.03952727290815794,-1.159988403320341,24.790000915527344,1.7826115801170948,24.63999938964844,1.3333303058100634,24.440000534057614,0.03952727290815794
657,2010-11-30,24.51000022888184,24.53000068664551,24.170000076293945,24.38999938964844,1414600.0,-0.0012225218225856427,3.4999582772062863,-1.5000119209403238,51.01448810644008,52.139358909049676,-0.2293848000272618,-0.07007596139252925,-0.7203918350347926,-1.7575858137688947,19.864119005751093,0.37000083923339844,0.17112540633992523,0.05999994277954457,-0.5738516007388768,0.6938514862979659,-0.2569258289796643,0.37692571453875345,-0.631588103485111,65.90914509518343,7.973182551023115,0.3169257717592104,11,-0.18500041961670277,-0.32499980926514027,-1.0325002670288121,-1.6500005722045934,0.7199993133544886,1,0.04977557331545346,10.833611495238817,24.540000915527344,-1.159988403320341,24.790000915527344,1.7826115801170948,24.63999938964844,0.04977557331545346
658,2010-12-01,24.78000068664551,24.979999542236328,24.5,24.68000030517578,1359200.0,0.011015930446443223,-1.0869500317199687,0.8333306842565662,50.43989253969778,51.86143647233679,-0.4249276682294614,-0.28291096519343384,-0.9553627727754765,-1.9887729150842368,19.917472930923314,0.4799995422363281,0.11930300871294719,0.2845004081726117,-0.3029997143221905,0.8720005306674139,-0.009249653074789421,0.5782504694200128,-0.8829568144378683,80.9524761036294,24.24734491298775,0.29375006124740166,12,-0.370000839233402,-0.5700006484985387,-1.1825003623962438,-1.9200010299682653,0.889999389648434,2,0.026634375670852695,3.4999582772062863,24.51000022888184,10.833611495238817,24.540000915527344,-1.159988403320341,24.790000915527344,0.026634375670852695
659,2010-12-02,25.0,25.13999938964844,24.649999618530273,24.81999969482422,1172200.0,0.008878099566520747,1.1304380276317143,1.7999961853172224,51.71429676911667,51.9808693177378,-0.5665506375311509,-0.4553747373415291,-1.1428567576812299,-2.169243596706039,19.621102267024266,0.4899997711181676,0.02466129349057411,0.4594997406005845,-0.1382315325873904,1.0572310137885594,0.16063410400659706,0.758365377194572,-1.0596379009912091,88.42979375397995,35.44393767202982,0.2988656365939867,12,-0.5100002288818359,-0.6700000762939453,-1.4049997329711914,-2.140000343322754,0.5100002288818395,3,0.011600036621093768,-1.0869500317199687,24.78000068664551,3.4999582772062863,24.51000022888184,10.833611495238817,24.540000915527344,0.011600036621093768
660,2010-12-03,24.920000076293945,25.06999969482422,24.82999992370605,24.95000076293945,729800.0,-0.003199996948242134,-1.2857013106147557,-0.1666701987877563,56.56249571591976,52.0019735386499,-0.37029106767651143,-0.364114917658906,-1.024163374845699,-2.0523336758036095,17.864908096542887,0.23999977111816762,0.059453388790679185,0.36049985885620117,-0.2608556372492856,0.981855354961688,0.049822110803457775,0.6711776069089446,-0.9076597398467747,81.81822480879185,24.74364318035859,0.31067774805274384,12,-0.38500022888183594,-0.5900001525878906,-1.3249998092651367,-2.060000419616699,0.44000053405761363,4,0.024879648368187457,1.1304380276317143,25.0,-1.0869500317199687,24.78000068664551,3.4999582772062863,24.51000022888184,0.024879648368187457
661,2010-12-06,24.959999084472656,25.04999923706055,24.86000061035156,24.95000076293945,503900.0,0.0016050966314706816,1.0,-0.333269756500889,51.73608397629067,51.60860664673739,-0.33412183291394726,-0.41350053133306375,-1.0387133842196548,-2.05609274760279,16.013807010856215,0.18999862670899148,0.08644666205982787,0.3929988861083977,-0.24449903121067962,1.030496803427475,0.07424992744886083,0.7117478447679346,-0.8799992048334104,81.44325437166553,27.12874041054515,0.31874895865953784,12,-0.4249992370605469,-0.6299991607666016,-1.3049983978271484,-2.039999008178711,0.6200008392333949,0,0.028445553600319418,-1.2857013106147557,24.920000076293945,1.1304380276317143,25.0,-1.0869500317199687,24.78000068664551,0.028445553600319418
662,2010-12-07,24.78000068664551,25.209999084472656,24.70000076293945,25.20000076293945,717000.0,-0.007211474536436224,1.318191473221075,-42.00705837465052,67.11712756643735,53.02617872374026,-0.08639253412606607,-0.241139866995443,-0.8296748190141265,-1.832230255661834,13.904297830720688,0.5099983215332067,0.13965161114587588,0.21000041961670135,-0.4310837845356197,0.8510846237690224,-0.11054168245945917,0.5305425216928619,-0.6364008364057128,39.43676728167596,-19.436933413755163,0.3205421020761607,12,-0.21000099182129262,-0.4150009155273473,-1.1250000000000036,-1.860000610351566,0.8999996185302699,1,0.030266342986995598,1.0,24.959999084472656,-1.2857013106147557,24.920000076293945,1.1304380276317143,25.0,0.030266342986995598
663,2010-12-08,24.76000022888184,24.88999938964844,24.559999465942386,24.729999542236328,710700.0,-0.0008071209527629186,1.2758693264404906,-0.07143019332338241,64.9532610323217,54.53586318799437,-0.01813347959013356,-0.2065252939640665,-0.7783335975471779,-1.7715494502788118,12.47181709521678,0.3299999237060547,0.14434754145337436,0.17399997711181925,-0.4693919570623599,0.8173919112859984,-0.1476959899752721,0.4956959441989106,-0.5310884399034137,30.769366202349435,-31.492665220797303,0.3216959670870897,12,-0.19000053405762074,-0.2750005722045934,-1.1049995422363317,-1.8400001525878942,1.2199993133544886,2,0.018982201494741835,1.318191473221075,24.78000068664551,1.0,24.959999084472656,-1.2857013106147557,24.920000076293945,0.018982201494741835
664,2010-12-09,24.899999618530273,24.959999084472656,24.649999618530273,24.899999618530273,765600.0,0.005654256395568602,4.1667037543313095,0.0,73.20574468337546,57.145664317311905,-0.13116690617805205,-0.3527990948981845,-0.8779492442929389,-1.8760282611611458,10.893273781312857,0.3099994659423828,0.1590648659326135,0.3064993858337388,-0.34833724307943115,0.9613360147469088,-0.020918928622847943,0.6339177002903256,-0.5926008459123082,52.30774648093944,-16.740258205407926,0.3274183144565857,12,-0.3299999237060547,-0.3950004577636719,-1.2449989318847656,-1.9799995422363281,0.5200004577636719,3,0.03092371363695312,1.2758693264404906,24.76000022888184,1.318191473221075,24.78000068664551,1.0,24.959999084472656,0.03092371363695312
665,2010-12-10,24.71999931335449,24.979999542236328,24.60000038146973,24.90999984741211,1284400.0,-0.007228928029453852,1.3030257492124746,-100.0,62.05127151759503,58.75496243413272,0.04230863336851698,-0.1954194329016552,-0.6655941855955909,-1.6536889093457674,9.072615040251723,0.379999160766598,0.16621523670238503,0.1344990730285609,-0.5094186536960912,0.778416799753213,-0.18745979033376514,0.45645793639088694,-0.34039251578814955,24.61537558650909,-46.4090209038752,0.321958863362326,12,-0.029999732971187854,-0.1949996948242152,-0.9974994659423793,-1.75,0.8100013732910227,4,0.03195796672617912,4.1667037543313095,24.899999618530273,1.2758693264404906,24.76000022888184,1.318191473221075,24.78000068664551,0.03195796672617912
666,2010-12-13,25.0,25.10000038146973,24.71999931335449,24.88999938964844,699500.0,0.011326888932972068,1.4516089337353,-0.5789489534708333,66.21003492453345,60.44335652503198,-0.18503789616041288,-0.45960493065008023,-0.9177012682132464,-1.8955197029108675,7.606683168398518,0.3800010681152415,0.18215086408851278,0.3894997596740737,-0.2788040546164865,1.0578035739646339,0.055347852528793595,0.7236516668193538,-0.553961819481156,67.69242958211417,-5.310802911564139,0.3341519071452798,12,-0.14500045776367188,-0.47500038146972656,-0.9175004959106445,-1.7000007629394531,0.6599998474121094,0,0.014400024414062296,1.3030257492124746,24.71999931335449,4.1667037543313095,24.899999618530273,1.2758693264404906,24.76000022888184,0.014400024414062296
667,2010-12-14,24.940000534057614,25.25,24.78000068664551,25.15999984741211,1382600.0,-0.002399978637695477,1.34999880790595,-1.9999826605632818,61.90477055487537,61.71723186005171,-0.06440082773805145,-0.4145594496348224,-0.8279959720513901,-1.7966730594498124,6.1080623262499705,0.46999931335448863,0.19426221040295388,0.3255002975463839,-0.3500100285992289,1.0010106236919967,-0.01225486552642252,0.6632554606191903,-0.4328454812224649,55.072575941440924,-15.648520752312017,0.33775516307280595,12,-0.03500080108642223,-0.3950004577636683,-0.8575010299682582,-1.5700006484985316,0.649999618530277,1,0.025661562788439563,1.4516089337353,25.0,1.3030257492124746,24.71999931335449,4.1667037543313095,24.899999618530273,0.025661562788439563
668,2010-12-15,24.90999984741211,25.13999938964844,24.79999923706055,24.93000030517578,1358800.0,-0.001202914434766611,-1.8333147897958402,0.0909114553982455,56.99482940597459,62.30395770859148,-0.01566818541762771,-0.33145752747834223,-0.7751179779128208,-1.73367276671053,6.255759295215818,0.3400001525878906,0.23658793805126166,0.2509996414184563,-0.37506199013606434,0.877061272972977,-0.06203117435880401,0.5640304571957167,-0.3285602998604773,47.69225351906001,-19.753260524934795,0.3130308157772597,12,-0.005000114440917969,-0.36499977111816406,-0.8075003623962402,-1.390000343322754,0.9899997711181641,2,0.03091129917624902,1.34999880790595,24.940000534057614,1.4516089337353,25.0,1.3030257492124746,24.71999931335449,0.03091129917624902
669,2010-12-16,25.209999084472656,25.3799991607666,24.899999618530273,25.01000022888184,1939100.0,0.012043325527828719,-1.2857116906826036,-9.999713904253113,60.096119458826024,62.6965825689144,-0.3159745028397012,-0.5750953056639574,-1.0498940810722743,-2.0005089694771456,6.636518968310082,0.4799995422363281,0.2772659858105726,0.4964989662170396,-0.1217246654182027,1.114722597852282,0.18738715039941667,0.8056107820346625,-0.5617034916761874,78.2050843147227,14.012900777988122,0.30911181581762165,12,-0.23999977111816406,-0.5999994277954102,-1.0599994659423828,-1.6899995803833008,0.7400016784667933,3,0.030543454412020665,-1.8333147897958402,24.90999984741211,1.34999880790595,24.940000534057614,1.4516089337353,25.0,0.030543454412020665
670,2010-12-17,25.229999542236328,25.309999465942386,24.809999465942386,25.229999542236328,1131900.0,0.0007933541646176767,5.250005960469885,0.0,68.64862691405177,64.57575400644342,-0.32114943922199757,-0.519336085712311,-1.044886111256286,-1.9822629258387678,6.561068606424013,0.5,0.3044789900874676,0.45149946212768555,-0.0882572035032041,0.9912561277585752,0.18162112931224073,0.7213777949431304,-0.49389952128344206,77.272779816779,13.161886163308964,0.2698783328154448,12,-0.26000022888183594,-0.619999885559082,-1.0799999237060547,-1.7100000381469727,0.9200000762939453,4,0.0075307387041188,-1.2857116906826036,25.209999084472656,-1.8333147897958402,24.90999984741211,1.34999880790595,24.940000534057614,0.0075307387041188
671,2010-12-20,25.520000457763672,25.70000076293945,25.11000061035156,25.3700008392334,1068800.0,0.011494289369362365,1.3137250502081574,100.0,73.9336694246402,65.33314754624374,-0.5848652105743817,-0.7476455338681163,-1.3037364989880302,-2.2271525803167975,6.577287376823583,0.5900001525878906,0.31873540223266517,0.6780003547668443,0.10240594471510533,1.2535947648185832,0.3902031497409766,0.965797559792712,-0.7100009918212855,80.43475105992623,15.867605993526055,0.28779720502586914,12,-0.3900003433227539,-0.75,-1.3650007247924805,-1.9950008392333984,0.3699989318847692,0,0.00039185849147571616,5.250005960469885,25.229999542236328,-1.2857116906826036,25.209999084472656,-1.8333147897958402,24.90999984741211,0.00039185849147571616
672,2010-12-21,25.239999771118164,25.690000534057614,25.170000076293945,25.54999923706055,868000.0,-0.01097181354322141,-1.3111190230959155,-2.0666683620920088,60.849040477197214,64.87712304011879,-0.2601044130083956,-0.41405283333119414,-0.9939071142278131,-1.9052865604570322,7.0693431403445475,0.5200004577636683,0.3147978905944768,0.3504997253417983,-0.18895284996411377,0.8899523006477104,0.08077343768884049,0.6202260129947561,-0.4300003051757777,48.888865341414814,-13.04361036366312,0.2697262876529565,12,-0.08999919891357422,-0.4699993133544922,-1.0250000953674316,-1.7150001525878906,0.1399993896484375,1,0.016640256739405723,1.3137250502081574,25.520000457763672,5.250005960469885,25.229999542236328,-1.2857116906826036,25.209999084472656,0.016640256739405723
673,2010-12-22,25.20000076293945,25.399999618530273,25.0,25.3799991607666,833600.0,-0.0015847467726399778,2.6363715179941565,0.5806409932996621,55.15466248753821,62.87144724058132,-0.1688880387880367,-0.33117676563526643,-0.9258634548150333,-1.8299359898954428,7.803990003589098,0.39999961853027344,0.3276192295679685,0.2725007057189899,-0.24003150157672337,0.7850329130147031,0.016234602071133253,0.5287668093668465,-0.26540111541747535,43.820306589772315,-14.15069817747311,0.256266103647856,12,-0.05000019073485973,-0.4300003051757777,-0.9550008773803675,-1.6550006866455043,0.2999992370605504,2,0.015476165787343898,-1.3111190230959155,25.239999771118164,1.3137250502081574,25.520000457763672,5.250005960469885,25.229999542236328,0.015476165787343898
674,2010-12-23,25.399999618530273,25.559999465942386,25.10000038146973,25.10000038146973,652900.0,0.007936462283165913,-2.066668362092058,-1.6666772631422262,61.65048813368489,62.82691575348019,-0.3246428492677822,-0.4967896188069574,-1.0868559547651806,-1.9892292914326362,8.36423338057032,0.45999908447265625,0.3195391561375267,0.43449954986572337,-0.10048558241894412,0.9694846821503909,0.16700698372338962,0.7019921160080571,-0.39999961853027344,66.29205536875008,10.869220499162282,0.26749256614233347,12,-0.18999958038330433,-0.6299991607666016,-1.1299996376037598,-1.8549995422363281,0.2700004577636719,3,0.01968503966571844,2.6363715179941565,25.20000076293945,-1.3111190230959155,25.239999771118164,1.3137250502081574,25.520000457763672,0.01968503966571844
675,2010-12-27,25.40999984741211,25.53000068664551,25.20000076293945,25.270000457763672,310000.0,0.000393709804410447,-1.3571525885558493,0.4666658189540129,61.08376929899725,62.25733068397617,-0.25308842810760623,-0.48270821065126057,-1.058541330866337,-1.958371914877013,8.73817093856957,0.3299999237060618,0.3231884511005383,0.4134998321533203,-0.14977131927790666,0.9767709835845473,0.13186425643770505,0.6951354078689356,-0.4099998474121094,58.57134293546113,6.17388984252419,0.28163557571561365,12,-0.1699991226196289,-0.6399993896484375,-1.109999656677246,-1.864999771118164,0.7900009155273402,0,0.02125151195474473,-2.066668362092058,25.399999618530273,2.6363715179941565,25.20000076293945,-1.3111190230959155,25.239999771118164,0.02125151195474473
676,2010-12-28,25.51000022888184,25.53000068664551,25.209999084472656,25.459999084472656,491100.0,0.003935473517128418,6.110983957445424,0.35715258855588367,68.71792965700982,63.01434836199111,-0.30523624236634106,-0.5336744286634989,-1.1221433932198153,-2.0331242483790817,8.826523799394973,0.3200016021728551,0.3005673689295527,0.46500024795532724,-0.09980981990717552,1.02981031581783,0.18259521402407586,0.7474052818865786,-0.41200012207031733,73.91301944112053,19.055064465097985,0.2824050339312517,12,-0.2600002288818395,-0.7399997711181676,-1.2100000381469762,-1.9650001525878942,1.1299991607666016,1,0.025088176554535657,-1.3571525885558493,25.40999984741211,-2.066668362092058,25.399999618530273,2.6363715179941565,25.20000076293945,0.025088176554535657
677,2010-12-29,25.729999542236328,25.75,25.5,25.559999465942386,424000.0,0.008624041998455567,1.3809411358661592,3.3999237078005646,72.55812756882185,64.74360371341858,-0.4485603655898842,-0.6931250062455376,-1.3027599083138028,-2.225381854470715,9.1051277773813,0.25,0.331215357464437,0.6239995956420898,0.03930368571031195,1.2086955055738677,0.3316516406761991,0.9163475506079806,-0.5477193435668966,97.33327229817709,37.7995315674509,0.2923479549658895,12,-0.4499998092651367,-0.8899993896484375,-1.4449992179870605,-2.044999122619629,1.0,2,0.006218416255681314,6.110983957445424,25.51000022888184,-1.3571525885558493,25.40999984741211,-2.066668362092058,25.399999618530273,0.006218416255681314
678,2010-12-30,25.440000534057614,25.81999969482422,25.28000068664551,25.75,667300.0,-0.01127085166490871,1.400001695425303,-1.8235254518731867,61.73915423157857,64.92616313261331,-0.0843442134046235,-0.3701215631485546,-0.9785149589285922,-1.9096845303903116,9.84783451055648,0.5399990081787074,0.3227554699386168,0.3010005950927699,-0.28071738571771476,0.8827185759032545,0.010141604687529338,0.5918595854980104,-0.23000144958495738,47.22228844966771,-12.67916052563232,0.29085899040524194,12,-0.12500095367431285,-0.5650005340576136,-1.155000209808346,-1.735000610351559,1.3599987030029368,3,-0.0023585444980901427,1.3809411358661592,25.729999542236328,6.110983957445424,25.51000022888184,-1.3571525885558493,25.40999984741211,-0.0023585444980901427
679,2010-12-31,25.290000915527344,25.559999465942386,25.290000915527344,25.53000068664551,504000.0,-0.005896211296436804,-1.2499900658830931,0.7741941438143373,62.555109386934085,64.24910562960024,0.08738673428294419,-0.20794319193658595,-0.7994972949194619,-1.7381107037990446,10.259078785197747,0.2699985504150426,0.33038608361602684,0.13650093078613423,-0.44508589651561437,0.7180877580878828,-0.15429248286474007,0.42729434443700853,0.529998779296875,14.516178651195046,-47.78952203816241,0.29079341365087397,12,0.11999893188476562,-0.41500091552734375,-1.0050005912780762,-1.5750007629394531,1.3399982452392578,4,0.0083036408410615,1.400001695425303,25.440000534057614,1.3809411358661592,25.729999542236328,6.110983957445424,25.51000022888184,0.0083036408410615
680,2011-01-03,25.540000915527344,25.56999969482422,25.270000457763672,25.489999771118164,722900.0,0.009885329812167276,4.4545958974181135,-0.2083383003917985,62.053603359661544,62.92909828904704,-0.12741410524761676,-0.43122166258726935,-1.0131073607744412,-1.9632670113495756,10.666302873919697,0.2999992370605469,0.36424050748408376,0.3555008888244622,-0.2396189291428712,0.9506207067917956,0.057940979840793716,0.6530607978081306,0.279998779296875,54.09860669885184,-7.214829737061805,0.29755990898366685,1,-0.13000106811523438,-0.6650009155273438,-1.2550005912780762,-1.8050003051757812,1.0199985504150426,0,0.005090021773944686,-1.2499900658830931,25.290000915527344,1.400001695425303,25.440000534057614,1.3809411358661592,25.729999542236328,0.005090021773944686
681,2011-01-04,25.670000076293945,25.71999931335449,25.479999542236328,25.63999938964844,1095100.0,0.005090021773944686,2.692328007394839,0.5999999999999289,65.80087259227949,63.479301857389515,-0.2613857133250441,-0.532609185947301,-1.1025214461293196,-2.063582210777419,11.236656349550076,0.2399997711181605,0.37297077415683333,0.4499999999999993,-0.17279516678723184,1.0727951667872304,0.13860241660638195,0.7613975833936166,0.127999649047851,72.72730425374014,10.185556241766903,0.31139758339361634,1,-0.26000022888183594,-0.7950000762939453,-1.3849997520446777,-1.9349994659423828,0.7899990081787109,1,0.020646695951316074,4.4545958974181135,25.540000915527344,-1.2499900658830931,25.290000915527344,1.400001695425303,25.440000534057614,0.020646695951316074
682,2011-01-05,25.53000068664551,25.739999771118164,25.43000030517578,25.56999969482422,755100.0,-0.005453813370952076,-1.5833313465099461,-1.3332697565007705,62.80995448365555,64.3298898569581,-0.0848461031437715,-0.3515656931787383,-0.9185360456950562,-1.89728568361582,12.222180275220364,0.3099994659423828,0.36180701815895944,0.2725006103515675,-0.3286870842123548,0.8736883049154898,-0.02809323693039545,0.5730944576335304,0.2468790679931594,47.27283446271713,-16.438938502346048,0.30059384728196153,1,-0.07000064849853871,-0.5350008010864293,-1.2750005722045934,-1.7700004577636754,1.090000152587887,2,0.04347820889732912,2.692328007394839,25.670000076293945,4.4545958974181135,25.540000915527344,-1.2499900658830931,25.290000915527344,0.04347820889732912
683,2011-01-06,25.229999542236328,25.670000076293945,25.170000076293945,25.670000076293945,862900.0,-0.011750925826105041,1.2727245141685488,11.000286109390133,50.4132329110891,63.08130594333635,0.2456953648589284,-0.015334184124672134,-0.579707064980461,-1.5635233252218583,12.8430006139029,0.5,0.3006674699610379,-0.051000499725340376,-0.6052153113799363,0.5032143119292556,-0.32810790555263836,0.2261069061019576,0.5266050405273432,10.526227730856233,-49.230930806997705,0.2771074058272971,1,0.2650003433227539,-0.06999969482421875,-0.9749994277954102,-1.4699993133544922,1.7700004577636719,3,0.05945303318333095,-1.5833313465099461,25.53000068664551,2.692328007394839,25.670000076293945,4.4545958974181135,25.540000915527344,0.05945303318333095
684,2011-01-07,25.670000076293945,25.670000076293945,25.239999771118164,25.31999969482422,821900.0,0.01743957756800718,1.4571419229323002,-0.795454446934591,57.74649306201504,62.71049747256056,-0.1698381952576007,-0.4160200104645533,-0.9836706256655106,-1.970533750038733,13.694064221968672,0.4400005340576172,0.3043638399124724,0.3505000114440904,-0.19923608633951417,0.9002361092276949,0.07563196255228632,0.6253680603358944,0.06999969482421875,87.71934521021001,28.931181383635305,0.27486804889180266,1,-0.17500019073486328,-0.48000049591064453,-1.3600001335144043,-1.7100000381469727,1.6000003814697266,4,0.04402022428547436,1.2727245141685488,25.229999542236328,-1.5833313465099461,25.53000068664551,2.692328007394839,25.670000076293945,0.04402022428547436
685,2011-01-10,25.51000022888184,25.690000534057614,25.309999465942386,25.690000534057614,528000.0,-0.006232950796126624,3.2222269317171226,-0.514286025689213,49.815493739878264,60.6102268151015,0.006524583389563077,-0.20427391179120136,-0.7887500127616818,-1.7771812421923912,14.472697228278953,0.38000106811522727,0.32571292755782366,0.1510001182556202,-0.32609206766283805,0.6280923041740785,-0.08754597470360892,0.38954621121484934,0.1957995605468703,59.649181512763136,3.450487579635272,0.23854609295922868,1,-0.015000343322757459,-0.3200006484985387,-1.1000003814697301,-1.4700002670288121,1.7199993133544886,0,0.04390430897043762,1.4571419229323002,25.670000076293945,1.2727245141685488,25.229999542236328,-1.5833313465099461,25.53000068664551,0.04390430897043762
686,2011-01-11,25.36000061035156,25.690000534057614,25.28000068664551,25.6200008392334,587000.0,-0.005880032033886651,1.0500011920940333,1.444443267070818,52.32560116688505,58.3621683259974,0.1486402603720549,-0.027321905145615943,-0.6042078736963816,-1.5914885092531073,15.252695370530859,0.40999984741210227,0.31244816112638674,-0.01699953079224059,-0.4632282732795403,0.4292292116950591,-0.24011390203589045,0.20611484045140926,-0.19000053405761363,33.333444874248144,-22.807157265315404,0.22311437124364955,1,0.13499927520752308,-0.17000102996825817,-0.9275007247924769,-1.3200006484985316,1.9599990844726598,1,0.047318565721997885,3.2222269317171226,25.51000022888184,1.4571419229323002,25.670000076293945,1.2727245141685488,25.229999542236328,0.047318565721997885
687,2011-01-12,25.57999992370605,25.59000015258789,25.40999984741211,25.43000030517578,606300.0,0.008675051579639659,1.117649698751248,-0.5769211018596417,56.884051711329306,57.82271249041416,-0.10602362242820718,-0.20755723700996853,-0.7815603874614574,-1.773993384235002,15.656313542302414,0.22999954223633168,0.3057655962939059,0.17099981307983114,-0.233079575848123,0.5750792020077853,-0.03103988138414593,0.3730395075438082,-0.3995998382568331,78.84605509298301,20.273456907740822,0.2020396944639778,1,-0.12499999999999645,-0.39000034332275035,-1.147500038146969,-1.5399999618530238,2.25,2,0.03440184376040878,1.0500011920940333,25.36000061035156,3.2222269317171226,25.51000022888184,1.4571419229323002,25.670000076293945,0.03440184376040878
688,2011-01-13,25.68000030517578,25.729999542236328,25.489999771118164,25.489999771118164,972100.0,0.003909319068334138,-1.526306279174823,1.2666734483679711,55.26317487747424,57.01249754491862,-0.18819005415583945,-0.26025685266742116,-0.8413860223154472,-1.834259808368973,16.252390055291382,0.23999977111816406,0.2765812651583275,0.23250017166137837,-0.11402408347911219,0.5790244268018689,0.05923804409113487,0.4057622992316219,-0.48940821075439445,89.79606930296107,30.86978461951248,0.1732621275702446,1,-0.22500038146972656,-0.49000072479248047,-1.2125005722045898,-1.6050004959106445,1.7999992370605469,3,0.03660438173235381,1.117649698751248,25.57999992370605,1.0500011920940333,25.36000061035156,3.2222269317171226,25.51000022888184,0.03660438173235381
689,2011-01-14,25.979999542236328,25.979999542236328,25.60000038146973,25.6200008392334,524900.0,0.011682213142344855,1.1111140545609441,1.8947246900567183,59.66102177095238,56.74665514617316,-0.42467958329233824,-0.526611463302995,-1.104310886264507,-2.091578874928711,16.504782402905864,0.379999160766598,0.22161141037500087,0.4939993858337388,0.09193121436902629,0.8960675572984513,0.29296530010138255,0.6950334715660951,-0.7678311499023422,100.0,39.3339594407381,0.201034085732356,1,-0.4049997329711914,-0.6899995803833008,-1.4524998664855957,-1.9049997329711914,1.4200000762939453,4,0.039260988288526866,-1.526306279174823,25.68000030517578,1.117649698751248,25.57999992370605,1.0500011920940333,25.36000061035156,0.039260988288526866
690,2011-01-18,25.420000076293945,25.989999771118164,25.31999969482422,25.8799991607666,853900.0,-0.02155502216356775,-1.0303037308903853,-1.2777798381926746,48.68034813348095,54.84437465075109,0.13019953275725626,0.05096521963046641,-0.5271645991715914,-1.5030589715148892,16.68806847225279,0.6700000762939453,0.1998915487883437,-0.07550010681152486,-0.46072568798985714,0.3097254743668074,-0.268112897400691,0.11711268377764128,-0.16176181496581776,19.718249320337872,-37.649846011460994,0.1926127905891668,1,0.15999984741210938,-0.125,-0.8825006484985352,-1.3450002670288086,1.6599998474121058,1,0.07277735546488029,1.1111140545609441,25.979999542236328,-1.526306279174823,25.68000030517578,1.117649698751248,25.57999992370605,0.07277735546488029
691,2011-01-19,25.53000068664551,25.68000030517578,25.270000457763672,25.5,1116600.0,0.004327325335224952,1.4848481345548075,-0.06521901381587358,46.96971185718693,53.08434769225458,-0.0019538931504392565,-0.06139556793373302,-0.6270908333273439,-1.5840889765233683,15.88001135820089,0.4099998474121094,0.19057368127887742,0.03400049209595224,-0.351384913338709,0.4193858975306135,-0.1586922106213784,0.22669319481328287,0.4599990844726527,36.11117733855785,-15.532320840159464,0.1926927027173308,1,0.04999923706054332,-0.17500114440918324,-0.9225010871887243,-1.4200010299682653,1.840000152587887,2,0.06658828084090374,-1.0303037308903853,25.420000076293945,1.1111140545609441,25.979999542236328,-1.526306279174823,25.68000030517578,0.06658828084090374
692,2011-01-20,25.65999984741211,25.85000038146973,25.38999938964844,25.38999938964844,861100.0,0.005092015560916208,-2.4074089772391014,8.999809269501009,53.50317658843094,53.42767476751479,-0.12468542571031094,-0.1668716456864061,-0.7423958866607343,-1.684865823115743,15.21395837072241,0.46000099182128906,0.16787921031445308,0.14299964904785156,-0.22919688705620445,0.5151961851519076,-0.04309861900417644,0.32909791709987957,0.3299999237060547,54.166633552943544,1.8827561350536541,0.18609826805202717,1,-0.04500007629394531,-0.27499961853027344,-0.9700002670288086,-1.4900007247924805,2.0799999237060547,3,0.06469212226357546,1.4848481345548075,25.53000068664551,-1.0303037308903853,25.420000076293945,1.1111140545609441,25.979999542236328,0.06469212226357546
693,2011-01-21,25.59000015258789,25.82999992370605,25.559999465942386,25.82999992370605,1009400.0,-0.0027279694170099233,1.2500059604701692,-0.8888865341414812,54.90195222898174,53.11161467495553,0.0019563682494414536,-0.06973124545714882,-0.6491859477543116,-1.5835187971471782,15.101030668148596,0.27000045776366477,0.1203963403364483,0.05349998474121165,-0.28840000590795256,0.39539997539037586,-0.11745001058336868,0.22444998006579198,0.38559963226318317,44.44444444444444,-12.095606165807425,0.17094999532458172,1,0.039999961853027344,-0.19500064849853516,-0.8650002479553223,-1.4000005722045898,1.8699989318847656,4,0.08753418357801901,-2.4074089772391014,25.65999984741211,1.4848481345548075,25.53000068664551,-1.0303037308903853,25.420000076293945,0.08753418357801901
694,2011-01-24,25.899999618530273,26.11000061035156,25.56999969482422,25.56999969482422,743900.0,0.012114086131063795,-2.2727335780134457,-1.375000993411714,55.76921548597392,53.7731393134106,-0.3039502827336591,-0.35874434798327215,-0.941888142106329,-1.8597307055931012,14.882179957507406,0.5400009155273402,0.09635342381177026,0.33849945068359233,-0.033197530545844955,0.7101964319130296,0.15265096006887546,0.5243479412983092,-0.6299991607666016,74.99988646736423,17.401210137677324,0.18584849061471798,1,-0.20999908447265625,-0.4399995803833008,-1.174999713897705,-1.7100000381469727,1.7900009155273402,0,0.06100385895664795,1.2500059604701692,25.59000015258789,-2.4074089772391014,25.65999984741211,1.4848481345548075,25.53000068664551,0.06100385895664795
695,2011-01-25,25.95000076293945,26.190000534057614,25.84000015258789,25.95000076293945,1436500.0,0.0019305461446186278,-2.181803995006313,0.0,54.605275953909846,54.02643651196891,-0.3184635209982325,-0.3860064491592574,-0.9778452676766527,-1.8826554245822358,14.72430009884825,0.350000381469723,0.13557715658369318,0.3615005493164034,-0.04103192957423474,0.7640330282070416,0.16023430987108256,0.5627667887617243,-0.6632003021240216,73.91307052006334,17.475081360586543,0.20126623944531977,1,-0.22000026702880504,-0.4500007629394496,-1.1600012779235804,-1.6000013351440394,2.25,1,0.05587664019114946,-2.2727335780134457,25.899999618530273,1.2500059604701692,25.59000015258789,-2.4074089772391014,25.65999984741211,0.05587664019114946
696,2011-01-26,26.149999618530273,26.34000015258789,26.01000022888184,26.07999992370605,981200.0,0.0077070847672748855,-2.1428701180745504,100.0,59.9999876945188,54.372651621212185,-0.44099120875413433,-0.5645442321269627,-1.148936160045114,-2.0576527477010487,14.688677523482296,0.38999938964844105,0.1233670950244381,0.5294994354248033,0.05748399035234186,1.0015148804972647,0.2934917128885708,0.7655071579610357,-0.827071154785159,79.99995984532411,21.47721029586522,0.23600772253623106,1,-0.3449993133544922,-0.4799995422363281,-1.3600001335144043,-1.8000001907348633,1.5400009155273402,2,0.035564065726286564,-2.181803995006313,25.95000076293945,-2.2727335780134457,25.899999618530273,1.2500059604701692,25.59000015258789,0.035564065726286564
697,2011-01-27,25.88999938964844,26.229999542236328,25.8700008392334,26.209999084472656,1107200.0,-0.009942647521019143,-1.0000105964756123,-4.57144414168909,60.784319836441654,54.986112172208564,-0.1479518854055044,-0.30771955774007864,-0.8740588450094613,-1.7751864251782443,13.91360698653843,0.3599987030029297,0.14620865337173328,0.26149921417236754,-0.22357331908136402,0.7465717474260991,0.01896294754550354,0.5040354807992316,-0.5060466245727611,42.30764528237313,-21.36571570357455,0.24253626662686542,1,-0.0849990844726598,-0.21999931335449574,-0.9399991035461461,-1.3799991607666051,1.7600002288818324,3,0.05716498588164143,-2.1428701180745504,26.149999618530273,-2.181803995006313,25.95000076293945,-2.2727335780134457,25.899999618530273,0.05716498588164143
698,2011-01-28,25.3799991607666,26.10000038146973,25.3799991607666,25.96999931335449,1001300.0,-0.019698734681537045,-1.440681472860711,1.84375223517632,45.367393450415,53.39793124770442,0.3520385535057642,0.20823115800959258,-0.32772118526066407,-1.2381127446377533,13.316370068596871,0.7200012207031286,0.16232703219941413,-0.24550094604492045,-0.7361918881628107,0.24518999607296976,-0.4908464171038638,-0.00015547498597712206,0.9600009918212891,0.0,-58.127072480859475,0.24534547105894428,1,0.4250011444091797,0.29000091552734375,-0.4199986457824707,-0.8699989318847656,2.5100002288818395,4,0.09298663074818947,-1.0000105964756123,25.88999938964844,-2.1428701180745504,26.149999618530273,-2.181803995006313,25.95000076293945,0.09298663074818947
699,2011-01-31,25.5,25.6299991607666,25.40999984741211,25.520000457763672,1007200.0,0.004728165610773605,-1.199984741269145,0.0338990721882781,49.83818390678301,53.52657966696021,0.17521517272934517,0.11043146165709317,-0.4124647786907545,-1.3239999750437264,12.686857725488057,0.25,0.14984028185593345,-0.13600006103515483,-0.6049696351569658,0.3329695130866561,-0.3704848480960621,0.09848472602575242,0.8208001327514651,12.500074505728994,-43.557610684772094,0.2344847870609057,1,0.30500030517578125,0.2200002670288086,-0.5399994850158691,-0.9899997711181641,2.3700008392333984,0,0.07686270919500604,-1.440681472860711,25.3799991607666,-1.0000105964756123,25.88999938964844,-2.1428701180745504,26.149999618530273,0.07686270919500604
700,2011-02-01,25.670000076293945,25.809999465942386,25.57999992370605,25.75,1131600.0,0.0066666696585861995,1.30000858311795,3.999904634751097,54.983916321943454,54.417046829710934,0.04962561441666935,-0.05199590070348492,-0.538380043184624,-1.4595095926613908,12.283269020639736,0.30999946594238637,0.13997927287451972,0.027500057220457563,-0.43946649582643005,0.4944666102673452,-0.20598321930298624,0.26098333374390137,0.6319840370178227,30.20839749104441,-27.5372027340631,0.23348327652344367,2,0.18999958038330078,0.08500003814697266,-0.679999828338623,-1.1599998474121094,1.7299995422363281,1,0.07869109667939278,-1.199984741269145,25.5,-1.440681472860711,25.3799991607666,-1.0000105964756123,25.88999938964844,0.07869109667939278
701,2011-02-02,26.20000076293945,26.229999542236328,25.690000534057614,25.79999923706055,1155200.0,0.020646695951316074,1.3478264475146522,-5.000023841880559,59.0643395526654,55.03495382573698,-0.4194506021891833,-0.5694504172264736,-1.027544455339278,-1.9523861142538976,11.820065300350132,0.5599994659423828,0.10120370674657408,0.5310007095336893,0.001496441318085573,1.060504977749293,0.2662485754258874,0.7957528436414911,0.08354365132141339,96.47073343131824,39.68424718300227,0.26475213410780185,2,-0.3400011062622035,-0.4450006484985316,-1.1950001716613734,-1.630000114440918,1.25,2,0.0763358756397079,1.30000858311795,25.670000076293945,-1.199984741269145,25.5,-1.440681472860711,25.3799991607666,0.0763358756397079
702,2011-02-03,26.63999938964844,26.65999984741211,26.10000038146973,26.32999992370605,2002400.0,0.01679384022505004,2.1999934605260805,0.7749957084819785,62.76595097097281,55.90873146373598,-0.7887642148623364,-0.9718544202115673,-1.4220415759138163,-2.3548798548638423,11.828004787089354,0.5599994659423793,0.1579999036389701,0.9154994010925321,0.23591838640021479,1.5950804157848495,0.5757088937463735,1.2552899084386908,-1.2600002288818395,98.43746507542247,43.933424914122,0.33979050734615907,2,-0.6199998855590856,-0.7249994277954137,-1.6299991607666051,-2.0699987411499094,0.860000610351559,3,0.03941445827574497,1.3478264475146522,26.20000076293945,1.30000858311795,25.670000076293945,-1.199984741269145,25.5,0.03941445827574497
703,2011-02-04,26.729999542236328,26.85000038146973,26.559999465942386,26.60000038146973,1740600.0,0.003378384183554406,-1.761900436871693,0.4193528539521967,60.56338255189332,56.441416693282584,-0.7823187846305331,-0.9947160646336464,-1.4693919461100684,-2.4066306929866386,12.912498957353591,0.29000091552734375,0.22222634580235834,0.9304995536804199,0.15621647613674483,1.704782631224095,0.5433580149085806,1.3176410924522592,-1.3244003677368177,91.66661147720102,41.14462642643599,0.38714153877183793,2,-0.6149997711181641,-0.7199993133544922,-1.669999599456787,-2.1349992752075195,0.2100009918212855,4,0.03441826008415161,2.1999934605260805,26.63999938964844,1.3478264475146522,26.20000076293945,1.30000858311795,25.670000076293945,0.03441826008415161
704,2011-02-07,26.79999923706055,26.86000061035156,26.649999618530273,26.86000061035156,1196600.0,0.0026187690244294792,5.999872846335506,-0.4615520049297524,72.54900983032701,58.435164901773376,-0.7948106993244473,-1.0284474803971158,-1.5014966571774586,-2.43870340947808,14.061528439002958,0.2100009918212855,0.25843455950554883,0.9439992904663121,0.053337033771800435,1.8346615471608239,0.4986681621190563,1.389330418813568,-1.3366240142822328,95.31239522626711,39.20465809745366,0.4453311283472551,2,-0.6799993515014684,-0.7849988937377965,-1.7049994468689,-2.1699991226196325,0.320001602172848,0,0.04067164864245876,-1.761900436871693,26.729999542236328,2.1999934605260805,26.63999938964844,1.3478264475146522,26.20000076293945,0.04067164864245876
705,2011-02-08,26.6299991607666,26.8799991607666,26.61000061035156,26.8799991607666,548100.0,-0.006343286609458709,1.159988403320341,4.166571301418257,67.62818670993244,59.28274257015267,-0.5791084726776461,-0.8118622954705046,-1.299631437747692,-2.2294637835799875,15.15798745634746,0.2699985504150426,0.2963783100963262,0.7179992675781257,-0.22061287272455132,1.6566114078808027,0.24869319742678542,1.187305337729466,-1.0828264147338906,78.99157239438252,19.513585465024192,0.46930607015133935,2,-0.5,-0.6049995422363281,-1.4874992370605469,-1.9999990463256836,0.37000083923339844,1,0.04656409003172879,5.999872846335506,26.79999923706055,-1.761900436871693,26.729999542236328,2.1999934605260805,26.63999938964844,0.04656409003172879
706,2011-02-09,26.559999465942386,26.649999618530273,26.5,26.559999465942386,684400.0,-0.0026286029677140554,-1.5000158947132702,-0.0,64.70587868637267,59.71847133125612,-0.4971106567311949,-0.6823359134353417,-1.1898635318596185,-2.1267797448442884,16.29016090796049,0.14999961853027344,0.30999198731431576,0.5879996299743695,-0.3554448918657158,1.5314441518144548,0.11627736905432684,1.0597218908944122,-0.9062006067309625,58.97433389412758,-1.126944678666817,0.47172226092004216,2,-0.4300003051757848,-0.5349998474121129,-1.4174995422363317,-1.9299993515014684,0.470001220703125,2,0.03162651240505521,1.159988403320341,26.6299991607666,5.999872846335506,26.79999923706055,-1.761900436871693,26.729999542236328,0.03162651240505521
707,2011-02-10,26.459999084472656,26.65999984741211,26.43000030517578,26.57999992370605,560100.0,-0.0037650746792355916,-1.5555732163482425,-100.0,64.07765192432329,61.79738893946815,-0.3439197285350346,-0.5407525674647431,-1.04946985836321,-1.9951430745972019,17.396067673356235,0.22999954223632812,0.325030368385157,0.4439992904663086,-0.5045370164916712,1.3925355974242883,-0.030268863012679503,0.9182674439452967,-0.7081042011368197,6.666412352868871,-53.1261994741878,0.47426815347898915,2,-0.3149995803833008,-0.4349994659423828,-1.3174991607666016,-1.8299989700317383,1.0400009155273438,3,0.03741503071508978,-1.5000158947132702,26.559999465942386,1.159988403320341,26.6299991607666,5.999872846335506,26.79999923706055,0.03741503071508978
708,2011-02-11,26.6200008392334,26.63999938964844,26.309999465942386,26.53000068664551,923800.0,0.006046929716435168,4.077029168378148,-0.7499960263847975,62.24490855114282,63.175913899952576,-0.34590525494442304,-0.6605898443434981,-1.1750905180030244,-2.1201812139414926,17.925015333850425,0.3299999237060547,0.30930678634298303,0.5570010185241685,-0.41431571150049606,1.528317748548833,0.071342653511838,1.042659383536499,-0.7778576137031017,54.38623495870727,-3.338889723681227,0.485658365012332,2,-0.3900012969970703,-0.595001220703125,-1.392500877380371,-1.9900007247924805,0.7999992370605469,4,0.03305781867105084,-1.5555732163482425,26.459999084472656,-1.5000158947132702,26.559999465942386,1.159988403320341,26.6299991607666,0.03305781867105084
709,2011-02-14,27.0,27.10000038146973,26.61000061035156,26.729999542236328,1771300.0,0.014274949240668189,1.0850999935069139,3.0000000000001186,66.05503195829266,64.40603785954693,-0.5484261584123011,-1.012148424834841,-1.5226764170034919,-2.4655262168232888,18.040588411254955,0.48999977111817117,0.32212022023968956,0.8860001564025879,-0.17035675554028273,1.9423570683454585,0.3578217004311526,1.4141786123740232,-1.0748282996508003,87.34173853419175,30.35626138007646,0.528178455971436,2,-0.6049995422363281,-0.8299999237060547,-1.6725001335144043,-2.369999885559082,0.39999961853027344,0,-0.002222202442310639,4.077029168378148,26.6200008392334,-1.5555732163482425,26.459999084472656,-1.5000158947132702,26.559999465942386,-0.002222202442310639
710,2011-02-15,27.270000457763672,27.3799991607666,26.95000076293945,27.07999992370605,1503400.0,0.010000016954210045,1.0975636987862862,0.703704488619519,66.76646928856508,65.26183005242467,-0.6343023570020208,-1.197860082965061,-1.7538788616220096,-2.6957572498851974,19.43920911488146,0.429998397827152,0.4474499138750616,1.0635005950927727,-0.058907888393441965,2.1859090785789874,0.5022963533496672,1.6247048368358783,-1.2273458893024198,89.71974445086165,34.172968029204014,0.5612042417431067,2,-0.5300006866455078,-0.9450006484985352,-1.9275007247924805,-2.640000343322754,0.42000007629394176,1,-0.005500535974049425,1.0850999935069139,27.0,4.077029168378148,26.6200008392334,-1.5555732163482425,26.459999084472656,-0.005500535974049425
711,2011-02-16,27.229999542236328,27.3700008392334,27.04999923706055,27.28000068664551,1063100.0,-0.001466846896071683,1.782605090100892,-0.2631631782362232,71.47434251549706,66.22942911292738,-0.4836971111007067,-1.0793059686995505,-1.6760343009684107,-2.6230009646263106,21.095392624521004,0.320001602172848,0.5587990459941032,0.9384997367858894,-0.22493026215016343,2.101929735721942,0.356784737317863,1.5202147362539158,-1.0268636226984356,85.98134006431506,27.571860682371323,0.5817149994680272,2,-0.38500022888183594,-0.9049997329711914,-1.8874998092651367,-2.559999465942383,0.5500011444091832,2,-0.008446549618173038,1.0975636987862862,27.270000457763672,1.0850999935069139,27.0,4.077029168378148,26.6200008392334,-0.008446549618173038
712,2011-02-17,27.31999969482422,27.35000038146973,27.20000076293945,27.309999465942386,1123900.0,0.0033051837716078225,3.285605296858164,-0.19999999999991475,85.92590028532486,69.04748663886421,-0.5219879847961124,-1.0946920464560357,-1.720561970663688,-2.6768351206438297,22.30909289445626,0.14999961853028054,0.65226002801462,0.9454998970031738,-0.2641711607019417,2.1551709547082893,0.34066436815061607,1.5503354258557316,-0.9756401863388824,94.3925716771125,27.4134689986453,0.6048355288525582,2,-0.47500038146972656,-0.994999885559082,-1.9774999618530273,-2.6499996185302734,0.18000030517578125,3,-0.010614897928920786,1.782605090100892,27.229999542236328,1.0975636987862862,27.270000457763672,1.0850999935069139,27.0,-0.010614897928920786
713,2011-02-18,27.82999992370605,27.93000030517578,27.399999618530273,27.45000076293945,2263700.0,0.018667651338899915,-1.208329525270339,37.99904634752447,87.70223900358683,70.7311787692264,-0.9605568039710128,-1.5054583354359075,-2.1775811521641195,-3.146378541768101,23.89428376308135,0.6100006103515625,0.7094892028391406,1.343500137329098,0.029378033202295484,2.6576222414559005,0.6864390852656967,2.0005611893924993,-1.3613636569469634,92.4242117735454,17.787436845492138,0.6570610520634012,2,-0.7100000381469691,-1.2299995422363246,-2.5075001716613734,-3.159999847412106,-0.15999984741210582,4,-0.011857704800960156,3.285605296858164,27.31999969482422,1.782605090100892,27.229999542236328,1.0975636987862862,27.270000457763672,-0.011857704800960156
714,2011-02-22,27.479999542236328,27.82999992370605,27.290000915527344,27.76000022888184,1248600.0,-0.012576370191492048,1.5714233813652339,-0.7368455395549938,77.6758127953253,71.84758166760338,-0.5631787976270708,-1.0867366978972655,-1.782087693176564,-2.7541927451134853,24.621893151374756,0.5399990081787074,0.7101670321748657,0.9144997596740723,-0.44049836630618344,2.269497885654328,0.23700069668394264,1.591998822664202,-0.8067723100989035,54.08153335331526,-25.093864797638453,0.6774990629901279,2,-0.3599996566772461,-0.8799991607666016,-2.1574997901916504,-2.809999465942383,0.47000122070312145,1,-0.0021833867154970044,-1.208329525270339,27.82999992370605,3.285605296858164,27.31999969482422,1.782605090100892,27.229999542236328,-0.0021833867154970044
715,2011-02-23,27.399999618530273,27.670000076293945,27.26000022888184,27.40999984741211,1309700.0,-0.002911205423533403,-1.8275948251481937,0.03571501556528861,71.27656336553508,72.57765774306588,-0.4050647793333475,-0.9407704749938368,-1.650783493711483,-2.635397444277583,25.14226014113168,0.4099998474121058,0.7180539608634788,0.7619998931884773,-0.6094012900590826,2.133401076436037,0.0762993015646991,1.4477004848122554,-0.5508241561674794,39.7727223467293,-35.67762174774,0.6857005916237795,2,-0.2799997329711914,-0.7999992370605469,-1.9674997329711914,-2.5299997329711914,0.649999618530277,2,0.0,1.5714233813652339,27.479999542236328,-1.208329525270339,27.82999992370605,3.285605296858164,27.31999969482422,0.0
716,2011-02-24,27.07999992370605,27.489999771118164,26.979999542236328,27.40999984741211,1513500.0,-0.011678821141581697,1.0816345596163504,32.99923707800913,58.14814997961951,71.91882419365434,-0.003962672841257842,-0.5771140609468652,-1.2911668045567062,-2.2822207589294514,24.97688727680568,0.5100002288818359,0.6752223795074634,0.3955001831054652,-0.969282102862401,1.7602824690733314,-0.2868909598784697,1.0778913260894,0.8500003814697301,10.526347490533162,-59.454451825333514,0.6823911429839336,2,0.039999961853030896,-0.4799995422363246,-1.6424999237060511,-2.1850004196166957,1.2299995422363352,3,0.022525871937597808,-1.8275948251481937,27.399999618530273,1.5714233813652339,27.479999542236328,-1.208329525270339,27.82999992370605,0.022525871937597808
717,2011-02-25,27.3700008392334,27.420000076293945,27.07999992370605,27.29999923706055,1204400.0,0.010709044178152993,3.0000000000000417,-0.21212611623268354,61.03449205721773,71.78433347210712,-0.16908618137473752,-0.7911126775203385,-1.5354298151269248,-2.5360634725451874,25.393089383614626,0.3400001525878942,0.6709080900517534,0.6115010261535652,-0.7322295626382669,1.9552316149453972,-0.06036426824235264,1.283366320549483,0.5409994506835929,41.05273513574288,-25.10328131554786,0.6718652943959161,2,-0.10000038146972656,-0.715001106262207,-1.902501106262207,-2.455000877380371,1.0799999237060511,4,0.014979898971153816,1.0816345596163504,27.07999992370605,-1.8275948251481937,27.399999618530273,1.5714233813652339,27.479999542236328,0.014979898971153816
718,2011-02-28,27.739999771118164,27.85000038146973,27.31999969482422,27.31999969482422,1234600.0,0.013518411419059628,-1.523812335093863,5.999863763930443,64.68749608844837,71.63238504212441,-0.40622463258867114,-1.0279441535589662,-1.8534812458510217,-2.870898383782297,27.791172082388478,0.5300006866455114,0.6979036797598823,0.8634999275207527,-0.3813847196501605,2.108384574691666,0.24105760393529607,1.4859422511062093,0.1523805038452153,87.35626388033226,23.860221881818518,0.6224423235854567,2,-0.2999992370605469,-1.0850000381469727,-2.239999771118164,-2.8249998092651367,0.6800003051757812,0,-0.008651758222725126,3.0000000000000417,27.3700008392334,1.0816345596163504,27.07999992370605,-1.8275948251481937,27.399999618530273,-0.008651758222725126
719,2011-03-01,27.459999084472656,27.899999618530273,27.399999618530273,27.809999465942386,1571100.0,-0.010093752305543768,-1.1276626828723901,-0.8333340902175824,62.5377507714382,71.16252742911033,-0.060470160658290695,-0.6256540042469609,-1.5333869972795924,-2.5578032199937972,30.345456048588222,0.5,0.7342385928741102,0.4854992866516099,-0.6017371135117067,1.5727356868149265,-0.058118913430046604,1.0291174867332664,-0.4799995422363281,52.17385895987312,-8.975363853644168,0.5436182000816582,3,-0.0049991607666015625,-0.8049993515014648,-1.9474992752075195,-2.544999122619629,1.2600002288818324,1,0.007647523627924535,-1.523812335093863,27.739999771118164,3.0000000000000417,27.3700008392334,1.0816345596163504,27.07999992370605,0.007647523627924535
720,2011-03-02,27.690000534057614,27.739999771118164,27.43000030517578,27.54999923706055,1543700.0,0.00837587244185345,1.5833313465099461,-0.4000032697369253,66.28241251218877,70.58564631763163,-0.25102750690496833,-0.7342058688275515,-1.7204403787853266,-2.753515788983961,32.50843881306784,0.3099994659423828,0.7807672304603912,0.6145007133483844,-0.32818256654029554,1.5571839932370644,0.1431590734040462,1.0858423532927226,-0.6916009902954059,77.17401445023752,15.09907966444581,0.47134163994433914,3,-0.23500061035155895,-1.0350008010864222,-2.1150002479553187,-2.715000152587887,0.9200000762939453,2,0.009389679446269561,-1.1276626828723901,27.459999084472656,-1.523812335093863,27.739999771118164,3.0000000000000417,27.3700008392334,0.009389679446269561
721,2011-03-03,28.20000076293945,28.290000915527344,27.76000022888184,27.86000061035156,1684100.0,0.018418209427427,1.0384623849172456,2.4285500197546224,72.42267382413085,69.0852878219434,-0.6805279312729553,-1.145414609627668,-2.190029822876795,-3.224795707794126,34.00850084270345,0.6000003814697301,0.79713767347058,1.0245009422302225,0.04910902010662355,1.9998928643538214,0.536804981168423,1.512196903292022,-1.1835692176818817,92.56197695735554,22.508374987336524,0.4876959610617999,3,-0.5650005340576136,-1.365000724792477,-2.5850005149841273,-3.1850004196166957,0.3199996948242223,3,-0.005319202901442166,1.5833313465099461,27.690000534057614,-1.1276626828723901,27.459999084472656,-1.523812335093863,27.739999771118164,-0.005319202901442166
722,2011-03-04,27.690000534057614,28.190000534057614,27.540000915527344,28.190000534057614,1272200.0,-0.018085114010070513,1.5999984741210795,-1.470587575312188,62.64774049257349,66.30145465405303,-0.12574729798195605,-0.5825871543267702,-1.6356852335370213,-2.678008998489016,34.47632076067958,0.6599998474121058,0.7799581820160526,0.46200065612792685,-0.5050267816247107,1.4290280938805644,-0.021513062748393708,0.9455143750042474,-0.6226262139892533,38.144368412772955,-32.49104579396542,0.48351371887631894,3,-0.0550003051757777,-0.855000495910641,-1.9525003433227504,-2.600000381469723,0.6700000762939453,4,0.022390715779228687,1.0384623849172456,28.20000076293945,1.5833313465099461,27.690000534057614,-1.1276626828723901,27.459999084472656,0.022390715779228687
723,2011-03-07,27.649999618530273,27.989999771118164,27.5,27.86000061035156,1260600.0,-0.0014445978604493703,1.08510845524826,0.420001983642571,58.35473990222033,64.15466877704137,-0.12735757512003332,-0.4955344984683947,-1.5496010021645326,-2.6020387626919295,34.597069723790376,0.48999977111816406,0.7524290835915224,0.3759997367858894,-0.578731887139778,1.3307313607115567,-0.10136607517694429,0.8533655487487231,-0.5337202346435532,28.089846705113615,-38.7621119924152,0.4773658119628341,3,-0.0149993896484375,-0.8149995803833008,-1.9124994277954102,-2.559999465942383,0.25,0,0.028933134012524064,1.5999984741210795,27.690000534057614,1.0384623849172456,28.20000076293945,1.5833313465099461,27.690000534057614,0.028933134012524064
724,2011-03-08,27.88999938964844,28.020000457763672,27.68000030517578,27.709999084472656,1347700.0,0.008679919509196887,-1.833359824522364,-0.8571402621229912,58.03106504051387,62.6829467409279,-0.3387007288797079,-0.6847971300717752,-1.7462260483111969,-2.800316671755322,34.72352557562569,0.37000083923339844,0.6873527377124411,0.5614995002746603,-0.40369020195551286,1.5266892025048335,0.07890464915957196,1.0440943513897487,-0.7267711444960945,53.48822767516587,-10.038559169969965,0.482594851115087,3,-0.2549991607666051,-1.0399990081787145,-2.1524991989135778,-2.7999992370605504,0.28000068664550426,1,0.01900325199871533,1.08510845524826,27.649999618530273,1.5999984741210795,27.690000534057614,1.0384623849172456,28.20000076293945,0.01900325199871533
725,2011-03-09,27.8700008392334,27.959999084472656,27.790000915527344,27.84000015258789,1123800.0,-0.0007170509448797269,-1.6153733292251713,0.16667019878777276,58.333345750961,62.70352404885474,-0.27381597578316175,-0.5977864240185937,-1.6825132515498566,-2.7390873570057153,35.00111101204686,0.1699981689453125,0.5562202060772705,0.4795008659362807,-0.45560372363613766,1.414605455508699,0.01194857115007153,0.9470531607224899,-0.6617016872660528,46.83549499261205,-13.278773764376886,0.46755229478620997,3,-0.18500041961669922,-0.9350004196166992,-2.1075005531311035,-2.780000686645508,0.4899997711181605,2,0.030498688501096938,-1.833359824522364,27.88999938964844,1.08510845524826,27.649999618530273,1.5999984741210795,27.690000534057614,0.030498688501096938
726,2011-03-10,27.399999618530273,27.82999992370605,27.38999938964844,27.809999465942386,856300.0,-0.016864054773959358,-1.0465126594631047,-13.666348782503775,50.94786569202128,61.58278778605513,0.2753016839620557,-0.0649582905306687,-1.176581751093508,-2.232085864066864,35.22049977806411,0.4800014495849574,0.4673390091425098,-0.032500362396241655,-0.8820918377924301,0.8170911129999467,-0.45729610009433586,0.39229537530185254,-0.14843239602052805,1.2500268220513466,-52.27576068191578,0.4247957376980933,3,0.4050006866455078,-0.40999889373779297,-1.5924997329711914,-2.309999465942383,1.2700004577636719,3,0.0441606207542784,-1.6153733292251713,27.8700008392334,-1.833359824522364,27.88999938964844,1.08510845524826,27.649999618530273,0.0441606207542784
727,2011-03-11,27.45000076293945,27.61000061035156,27.29999923706055,27.29999923706055,1023600.0,0.001824859310412652,-3.1333095976807885,-0.3658575163520111,44.946825104942114,59.38937989899888,0.265792882087716,-0.03898703015087435,-1.196423114054813,-2.2445800230951214,35.60657205257638,0.3100013732910085,0.4212821892203955,-0.03199930191040323,-0.7478528703184502,0.6838542664976437,-0.38992608611442847,0.325927482293622,-0.15689619270899868,20.833509939387916,-26.624660435224023,0.35792678420402413,3,0.34499931335449574,-0.2550001144409144,-1.6425008773803675,-2.360000610351559,0.9200000762939489,4,0.038979951369212396,-1.0465126594631047,27.399999618530273,-1.6153733292251713,27.8700008392334,-1.833359824522364,27.88999938964844,0.038979951369212396
728,2011-03-14,27.5,27.59000015258789,27.29999923706055,27.29999923706055,904000.0,0.00182146578035991,-1.8999980926587106,1.3333248563145708,50.289023713946456,58.02841022594424,0.19910781441252823,-0.020742095411481642,-1.2057107796607696,-2.257678124006553,36.43695636530167,0.2900009155273402,0.4492873011971241,-0.026000022888183594,-0.6158584324313203,0.5638583866549531,-0.3209292276597502,0.268929181883383,0.7900009155273438,27.77783664646258,-18.064157673389037,0.2949292047715682,3,0.2950000762939453,-0.19999980926513672,-1.5325002670288086,-2.25,0.8799991607666016,0,0.0312727494673295,-3.1333095976807885,27.45000076293945,-1.0465126594631047,27.399999618530273,-1.6153733292251713,27.8700008392334,0.0312727494673295
729,2011-03-15,26.940000534057614,27.15999984741211,26.81999969482422,27.020000457763672,974800.0,-0.02036361694335953,-1.1249903142937183,-0.399998092658668,44.16245178380552,55.570636811679435,0.7572180139850673,0.5634186552966867,-0.6058319247065143,-1.6657350102566717,35.895557202306385,0.6800003051757812,0.4318317164788432,-0.5829995155334515,-1.1846150354816807,0.01861600441477762,-0.8838072755075679,-0.2821917555593352,1.3302003479003943,10.52639504222908,-34.592756579115104,0.30080775997411513,3,0.6149997711181676,0.35999965667724965,-0.8775005340576136,-1.5500001907348597,1.5399990081787145,1,0.0356347091849174,-1.8999980926587106,27.5,-3.1333095976807885,27.45000076293945,-1.0465126594631047,27.399999618530273,0.0356347091849174
730,2011-03-16,27.1200008392334,27.35000038146973,26.79999923706055,26.899999618530273,2229100.0,0.00668152567214042,-1.6190406989946038,-2.7500178814103635,50.52632741319568,53.137709432686634,0.5451932199468814,0.39168654098846645,-0.751098475260676,-1.8105046051630538,35.00295874044748,0.5500011444091797,0.3700775719902367,-0.39549922943115234,-1.013900468035203,0.22290200917289837,-0.7046998487331777,-0.08629861012912698,1.0921919952392578,31.068096004384916,-17.665620064527783,0.3092006193020255,3,0.3749990463256836,0.17999935150146484,-1.0525007247924805,-1.7250003814697266,1.189998626708988,2,0.03871678482920826,-1.1249903142937183,26.940000534057614,-1.8999980926587106,27.5,-3.1333095976807885,27.45000076293945,0.03871678482920826
731,2011-03-17,27.0,27.45000076293945,26.79999923706055,27.38999938964844,966800.0,-0.0044248095693196765,1.5490149146558636,-1.772714662227787,44.903573885003276,51.16613536517883,0.5331382173050017,0.5202461979299784,-0.6012330695520518,-1.654655165161337,34.14003262969285,0.6500015258788991,0.33009364237331695,-0.504000091552733,-1.1525742714255856,0.14457408832011964,-0.8282871814891593,-0.17971300161630666,1.1274612186279285,24.691410352411275,-23.980599816802204,0.3242870899364264,3,0.4099998474121094,0.3000001907348633,-0.9225006103515625,-1.5950002670288086,1.3299999237060511,3,0.05037039297598356,-1.6190406989946038,27.1200008392334,-1.1249903142937183,26.940000534057614,-1.8999980926587106,27.5,0.05037039297598356
732,2011-03-18,27.03000068664551,27.36000061035156,26.95000076293945,27.25,1354700.0,0.0011111365424263386,-1.1578986994864802,0.5641016862944417,39.20975587132091,49.03891491730112,0.44664002942301195,0.49266473013721424,-0.5958915471789759,-1.6461931100452496,33.230472919648115,0.4099998474121094,0.25154360970430645,-0.4594994544982889,-1.1376850424977292,0.2186861335011514,-0.7985922484980108,-0.12040666049856696,1.0178128130883728,29.114073802234863,-14.058857352551861,0.3390927939997203,3,0.379999160766598,0.2699995040893519,-0.9525012969970739,-1.62500095367432,1.629999160766598,4,0.06067330181233377,1.5490149146558636,27.0,-1.6190406989946038,27.1200008392334,-1.1249903142937183,26.940000534057614,0.06067330181233377
733,2011-03-21,27.5,27.81999969482422,27.25,27.25,1246500.0,0.017388061465595683,-3.55999755859375,-1.1363671830973887,50.57472524340596,48.21043271762247,-0.05238296521854835,-0.003504648317903758,-1.0146871254179857,-2.0758835478880826,31.73088562752432,0.7899990081787074,0.10045357318025339,0.026999855041502485,-0.6320935707355382,0.6860932808185431,-0.3025468578470196,0.3565465679300246,0.47294464397348435,68.62749497918736,25.49458627394081,0.3295467128885206,3,-0.12000083923339844,-0.19999980926513672,-1.4150004386901855,-2.0950002670288086,1.5900001525878906,0,0.031636394153941705,-1.1578986994864802,27.03000068664551,1.5490149146558636,27.0,-1.6190406989946038,27.1200008392334,0.031636394153941705
734,2011-03-22,27.420000076293945,27.770000457763672,27.40999984741211,27.45000076293945,1576800.0,-0.002909088134765647,-13.39969483120351,-0.12000274658201704,45.94594130180775,46.834054445494324,-0.05147697402072282,0.0756483215080408,-0.897542065102968,-1.959941858122761,30.545633209014028,0.3600006103515625,0.01930328115914648,-0.05000009536743022,-0.7095054446865419,0.6095052539516814,-0.37975277002698604,0.2797525792921256,0.4825678432647642,60.78436872398421,21.050392132217134,0.32975267465955505,3,-0.10500049591064453,0.030000686645507812,-1.2925004959106445,-1.8950004577636719,1.7700004577636683,1,0.03501090743258706,-3.55999755859375,27.5,-1.1578986994864802,27.03000068664551,1.5490149146558636,27.0,0.03501090743258706
735,2011-03-23,27.399999618530273,27.53000068664551,27.26000022888184,27.53000068664551,930400.0,-0.0007294112949679521,3.1538190674606725,4.3332697565013625,35.91548302561699,45.16378970478274,-0.11751539303548952,0.10081775815594085,-0.8347049630897594,-1.9037510480782451,29.246983565373707,0.2700004577636719,-0.03768520682834975,-0.0700005531311021,-0.7295059024502137,0.5895047961880095,-0.3997532277906579,0.2597521215284537,0.4364141800785468,58.82354041146339,24.707337882511467,0.32975267465955505,3,-0.09000015258789062,0.14500045776367188,-1.1174993515014648,-1.5999994277954102,1.9799995422363281,2,0.039416056158470214,-13.39969483120351,27.420000076293945,-3.55999755859375,27.5,-1.1578986994864802,27.03000068664551,0.039416056158470214
736,2011-03-24,27.690000534057614,27.79999923706055,27.420000076293945,27.61000061035156,1524300.0,0.010583975166598814,1.5333502876942167,-0.6153789723876706,50.0,45.72525358201139,-0.404601817392944,-0.14876767045398864,-1.0727805237162542,-2.1551885082605757,29.038295833020467,0.399999618530277,-0.10849389996192116,0.18950033187865856,-0.4501862083440997,0.8291868721014168,-0.13034293823272236,0.5093436019900395,-0.8900012969970632,85.05754938285102,49.32549985357731,0.31984327011137953,3,-0.3800010681152308,-0.14500045776366832,-1.1575007438659632,-1.7200012207031214,1.8199996948242259,3,0.022390715779228687,3.1538190674606725,27.399999618530273,-13.39969483120351,27.420000076293945,-3.55999755859375,27.5,0.022390715779228687
737,2011-03-25,27.78000068664551,27.979999542236328,27.70000076293945,27.790000915527344,639100.0,0.003250276303794264,-2.294101807492415,-0.12500298023503653,52.43447512233458,45.963637071832295,-0.4949142552465524,-0.2176350095704329,-1.115831243939052,-2.203315288974178,28.933939649812817,0.2899990081787145,-0.18242647875234752,0.2590004920959501,-0.3892976970308588,0.907298681222759,-0.06514860246745613,0.5831495866593563,-0.9600014495849614,72.60287931439967,34.420979432935866,0.3241490945634046,3,-0.39000129699707387,-0.23500061035156605,-1.195001125335697,-1.8100013732910192,1.7600002288818324,4,0.01979838817372448,1.5333502876942167,27.690000534057614,3.1538190674606725,27.399999618530273,-13.39969483120351,27.420000076293945,0.01979838817372448
738,2011-03-28,27.5,27.93000030517578,27.5,27.79999923706055,532800.0,-0.010079218132637235,-1.8666759915059192,29.999237078019785,42.80444700321361,45.81274765176652,-0.24017001104302693,0.04581242296284316,-0.794390566188163,-1.8848797355765683,27.891585858204916,0.43000030517578125,-0.196356658177109,-0.009000205993650923,-0.6490627479618531,0.6310623359745513,-0.32903147697775026,0.3110310649904484,-0.6336007507324197,33.333333333333,-2.792109997770666,0.3200312709841007,3,-0.1100006103515625,0.04500007629394531,-0.9150004386901855,-1.5300006866455078,1.8299999237060511,0,0.04218181263316767,-2.294101807492415,27.78000068664551,1.5333502876942167,27.690000534057614,3.1538190674606725,27.399999618530273,0.04218181263316767
739,2011-03-29,27.670000076293945,27.68000030517578,27.40999984741211,27.45000076293945,998300.0,0.006181820956143502,1.2500059604701619,-0.7333329094770068,46.50348857526615,45.36576555866324,-0.3304838516845017,-0.1134656832732297,-0.9297921845251835,-2.018738641506644,26.62491789713449,0.2700004577636719,-0.18155897791037745,0.15049982070922852,-0.4930585602754789,0.7940582016939359,-0.1712793697831252,0.4722790112015822,-0.7590568153076163,56.94447755816735,21.257807599591047,0.32177919049235404,3,-0.2800006866455078,-0.125,-0.809999942779541,-1.4250001907348633,1.5300006866455043,1,0.05131912079431178,-1.8666759915059192,27.5,-2.294101807492415,27.78000068664551,1.5333502876942167,27.690000534057614,0.05131912079431178
740,2011-03-30,27.95000076293945,28.040000915527344,27.75,27.85000038146973,1629800.0,0.010119287527049714,1.0714300311305782,0.45454860719762297,60.29963188939384,47.07643867026219,-0.5368199457019571,-0.3931458713531164,-1.1531742169195027,-2.267628609120603,25.53127997290049,0.37000083923339844,-0.18826012987400276,0.417500495910641,-0.2505958471522902,1.0855968389735722,0.08345232437917716,0.7515486674421048,-0.9962952507031204,85.71428571428515,43.78496481870088,0.3340481715314656,3,-0.45499992370605113,-0.40500068664550426,-1.0900006294250453,-1.7050008773803675,1.3299999237060618,2,0.0443649279882079,1.2500059604701619,27.670000076293945,-1.8666759915059192,27.5,-2.294101807492415,27.78000068664551,0.0443649279882079
741,2011-03-31,28.04999923706055,28.32999992370605,27.76000022888184,28.03000068664551,1012900.0,0.0035777628404825013,-1.0357151372099977,0.19998474126915916,61.029378765609444,49.50084121407203,-0.5277067533780517,-0.5322468502247197,-1.1977708827813451,-2.339930142806619,23.7736981647752,0.5699996948242116,-0.11719014128739857,0.5249990463256857,-0.11429310930986603,1.1642912019612375,0.20535296850790985,0.8446451241434616,-1.03111600062676,69.56514527983148,23.93597085987554,0.31964607781777515,3,-0.2599992752075231,-0.48499965667724965,-1.1899991035461461,-1.7849988937377965,1.5900001525878906,3,0.047415328338006324,1.0714300311305782,27.95000076293945,1.2500059604701619,27.670000076293945,-1.8666759915059192,27.5,0.047415328338006324
742,2011-04-01,28.309999465942386,28.54999923706055,28.11000061035156,28.11000061035156,862000.0,0.009269170622233647,-3.4000114441571956,10.000667620410464,63.82250604589999,50.9728168587936,-0.6560338462237283,-0.7835919055616536,-1.4023967154450325,-2.569003311975269,22.788174396244536,0.5,-0.07759097002350757,0.7539993286132862,0.02691756223856956,1.4810810949880029,0.3904584454259279,1.1175402118006446,-1.1862268945268148,78.94737722691444,29.777066761234074,0.36354088318735894,4,-0.4049997329711914,-0.6350002288818359,-1.449999332427982,-2.0449991226196325,2.3000011444091726,4,0.042387876565772586,-1.0357151372099977,28.04999923706055,1.0714300311305782,27.95000076293945,1.2500059604701619,27.670000076293945,0.042387876565772586
743,2011-04-04,28.45000076293945,28.5,28.20000076293945,28.35000038146973,509700.0,0.004945294935999156,2.0000095367977697,0.5000047683988137,80.07963737637391,54.76544975596761,-0.7231532683999227,-0.9070932592143457,-1.4819984441882177,-2.6724786887773284,21.882552707620594,0.2999992370605504,0.007395546212013215,0.854000568389889,0.02435528898339001,1.683645847796388,0.4391779286866395,1.2688232080931385,-1.183605524959379,91.22819932807693,35.634251761741304,0.4148226397032492,4,-0.5450010299682546,-0.7750015258788991,-1.487500667572018,-2.125000953674313,1.2199993133544957,0,0.038312833861424256,-3.4000114441571956,28.309999465942386,-1.0357151372099977,28.04999923706055,1.0714300311305782,27.95000076293945,0.038312833861424256
744,2011-04-05,28.420000076293945,28.51000022888184,28.209999084472656,28.290000915527344,625100.0,-0.001054505653461546,-1.068953270413389,1.2999866486105942,77.54230507499261,59.390652205898235,-0.5994206488390859,-0.8804937561714574,-1.4006952299569804,-2.6107055236867396,20.8872336632828,0.30000114440918324,0.12052793738576639,0.7974998474121087,-0.10255557401607973,1.697555268840297,0.34747213669801624,1.247527558126201,-1.025244438405828,83.75008940705206,24.018840484839103,0.4500277107140935,4,-0.4400005340576172,-0.7450008392333949,-1.372499942779541,-2.064999580383301,1.289999008178711,1,0.03201969897850798,2.0000095367977697,28.45000076293945,-3.4000114441571956,28.309999465942386,-1.0357151372099977,28.04999923706055,0.03201969897850798
745,2011-04-06,28.71999931335449,28.93000030517578,28.51000022888184,28.540000915527344,979300.0,0.010555919643039813,-2.5000039736468485,1.384611998767524,83.85821657093638,63.15267626933561,-0.7738673627211377,-1.173725707180008,-1.6464601080511052,-2.8789409568312045,20.05498623190687,0.5100002288818359,0.16769052490915115,1.0549991607665987,0.033638181660336386,2.076360139872861,0.5443186712134676,1.5656796503197299,-1.2097193155491262,82.05119845064578,17.14872541777831,0.5106804895531312,4,-0.5499992370605433,-0.8549995422363246,-1.6649994850158656,-2.3549995422363246,0.6500015258789098,2,0.0167131427946019,-1.068953270413389,28.420000076293945,2.0000095367977697,28.45000076293945,-3.4000114441571956,28.309999465942386,0.0167131427946019
746,2011-04-07,28.61000061035156,28.790000915527344,28.420000076293945,28.63999938964844,1250900.0,-0.003830038496964061,1.242416886299533,-0.16666136842890333,80.15266064129112,66.23247466033078,-0.5807105404956268,-1.0207639422817003,-1.4888345929519673,-2.731428111478696,20.421294843520887,0.37000083923339844,0.24437363033515425,0.8845004081726024,-0.21139549044729478,1.9803963067924997,0.33655245886265206,1.4324483574825528,-0.9293541756617465,60.975632449129336,-8.104613299178993,0.547947949309949,4,-0.44000053405761363,-0.7450008392333949,-1.555000782012936,-2.240000724792477,0.17000007629395242,3,0.023418387347099,-2.5000039736468485,28.71999931335449,-1.068953270413389,28.420000076293945,2.0000095367977697,28.45000076293945,0.023418387347099
747,2011-04-08,28.520000457763672,28.690000534057614,28.3799991607666,28.57999992370605,678000.0,-0.003145758499401241,1.2142900933917653,2.0000635808742806,72.76785030049241,69.56174169336177,-0.4187372274883927,-0.8922374333538805,-1.3428896093468623,-2.609804495341173,21.03441896311789,0.3100013732910121,0.3621332706598963,0.7410002708435073,-0.4017367846659283,1.8837373263529429,0.16963174308878948,1.312368798598225,-0.6894315586155422,43.83560212160036,-24.256717604618856,0.5713685277547184,4,-0.35000038146972656,-0.6550006866455078,-1.2850003242492676,-1.9700002670288086,0.23999977111816762,4,0.03927064915526279,1.242416886299533,28.61000061035156,-2.5000039736468485,28.71999931335449,-1.068953270413389,28.420000076293945,0.03927064915526279
748,2011-04-11,28.36000061035156,28.6200008392334,28.29999923706055,28.60000038146973,839300.0,-0.005610092736466177,1.2857201245222871,4.000031789427192,70.25861820908304,72.20120054156365,-0.13847995131926538,-0.700415693684004,-1.1112093347603675,-2.405378120675664,21.58468707955052,0.320001602172848,0.41244479719492944,0.5380003929138155,-0.6250734139399299,1.701074199767561,-0.04353651051305718,1.1195372963406882,-0.3974999424801098,20.83350993938831,-46.19281747061474,0.5815369034268734,4,-0.020000457763668322,-0.4950008392333949,-1.1250004768371547,-1.715000152587887,0.5599994659423864,0,0.07933709279183643,1.2142900933917653,28.520000457763672,1.242416886299533,28.61000061035156,-2.5000039736468485,28.71999931335449,0.07933709279183643
749,2011-04-12,27.899999618530273,28.31999969482422,27.8700008392334,28.290000915527344,1120800.0,-0.01622006283220534,1.0,1.6250069538818075,59.05796400365992,72.06323744314875,0.3995996466952505,-0.17371271990291604,-0.5872638499374077,-1.9047711790116821,23.058277988811778,0.4899997711181605,0.4409938005087639,0.029999446868895774,-1.0565304019596198,1.1165292956974113,-0.5132654775453602,0.5732643712831518,1.0300006866455078,2.8300749444439446,-62.53910680650133,0.5432649244142572,4,0.44500064849853516,-0.034999847412109375,-0.6649994850158691,-1.2549991607666016,1.4300003051757777,1,0.06344087748976501,1.2857201245222871,28.36000061035156,1.2142900933917653,28.520000457763672,1.242416886299533,28.61000061035156,0.06344087748976501
750,2011-04-13,28.170000076293945,28.26000022888184,28.040000915527344,28.06999969482422,861200.0,0.009677435894456021,-1.7500268224355215,-0.25641038181080145,58.7591103685915,71.81098539903564,0.1833713719709067,-0.3805263383652644,-0.7943444379122262,-2.1291496410351307,24.17265614822864,0.36000061035156605,0.5348721401409442,0.24749994277954102,-0.7866511006650683,1.2816509862241503,-0.2695755789427636,0.7645754645018457,0.7388002395629876,32.60861001979911,-29.019697972041406,0.517075521722305,4,0.23000049591064453,-0.30500030517578125,-0.9274997711181641,-1.5249996185302734,1.2299995422363281,2,0.05466805126048535,1.0,27.899999618530273,1.2857201245222871,28.36000061035156,1.2142900933917653,28.520000457763672,0.05466805126048535
751,2011-04-14,28.36000061035156,28.40999984741211,28.06999969482422,28.21999931335449,578300.0,0.0067447828733768755,1.833337306980024,1.4000076293654276,60.21125885590052,71.40973571125792,0.046901104979902186,-0.4884584493555906,-0.9350061282799587,-2.2770696547229754,25.229382933151555,0.3400001525878906,0.6168494415473731,0.36950044631957724,-0.5850338734311364,1.324034766070291,-0.1077667135557796,0.8467676061949341,0.5280237159729033,59.756091887717425,-0.4640128251581572,0.47726715987535606,4,0.039999961853030896,-0.4950008392333949,-1.0500001907348597,-1.6649999618530238,0.6599998474121129,3,0.03561354750158863,-1.7500268224355215,28.170000076293945,1.0,27.899999618530273,1.2857201245222871,28.36000061035156,0.03561354750158863
752,2011-04-15,28.670000076293945,28.82999992370605,28.3700008392334,28.51000022888184,728500.0,0.010930869508840368,-1.0909114553982309,1.1428454653206106,70.38327063009619,70.33236162833819,-0.23094872002757683,-0.7054630799196175,-1.2052319105897347,-2.5433974593374735,26.6056587182813,0.4699993133544922,0.6450179425071099,0.5974999427795424,-0.28895673895560847,1.4839566245146933,0.1542716019119652,1.0407282836471197,0.19766378028869624,83.33333333333364,18.897940859166397,0.44322834086757545,4,-0.26999950408935547,-0.8050003051757812,-1.2724995613098145,-1.9399995803833008,0.3400001525878942,4,0.0038367844457216638,1.833337306980024,28.36000061035156,-1.7500268224355215,28.170000076293945,1.0,27.899999618530273,0.0038367844457216638
753,2011-04-18,28.3700008392334,28.68000030517578,28.190000534057614,28.68000030517578,902300.0,-0.010463872907646166,2.1612942920955875,-1.9374985098825026,61.666679382324276,68.56840321804171,0.06315003655127072,-0.3551525228199175,-0.8710263778639664,-2.2034227447634827,26.907130187976136,0.4899997711181676,0.6591162939925646,0.2540006637573242,-0.598917679324046,1.1069190068386945,-0.17245850778336091,0.6804598352980094,0.47770975700225904,52.08338300391821,-12.750168730021194,0.426459171540686,4,0.029999732971191406,-0.5050010681152344,-0.8750004768371582,-1.640000343322754,1.3999996185302734,0,0.013746893835445473,-1.0909114553982309,28.670000076293945,1.833337306980024,28.36000061035156,-1.7500268224355215,28.170000076293945,0.013746893835445473
754,2011-04-19,28.3799991607666,28.51000022888184,28.18000030517578,28.38999938964844,893200.0,0.00035242584552119816,1.639979248205152,0.032258858419124355,57.87543535444936,65.68142752732092,0.05239027152449438,-0.30518975852960395,-0.8482536072843416,-2.1761750215596756,27.21449297078961,0.32999992370605824,0.6424357133583563,0.2159990310668931,-0.5780154840988097,1.0100135462325959,-0.1810082265159565,0.6130062886497427,0.4500007629394496,43.03780659460601,-18.363221212207208,0.3970072575828507,4,-0.029998779296875,-0.5149993896484375,-0.8324990272521973,-1.649998664855957,1.5,1,0.01902751696602789,2.1612942920955875,28.3700008392334,-1.0909114553982309,28.670000076293945,1.833337306980024,28.36000061035156,0.01902751696602789
755,2011-04-20,28.479999542236328,28.6299991607666,28.46999931335449,28.61000061035156,849300.0,0.0035236217204674958,-1.133309597680634,12.99980926949722,57.87546478530795,63.20618354332279,-0.09525090454733487,-0.3374309618975744,-0.908164765496899,-2.240364828422365,28.069366985182075,0.25,0.5729754983181934,0.26199941635131907,-0.456554591404128,0.9805534241067662,-0.09727758752640625,0.6212764202290444,0.3308003997802693,53.94733209690358,-6.155745293074993,0.35927700387772427,4,-0.12999916076660156,-0.6149997711181641,-1.0524992942810059,-1.7499990463256836,1.3400001525878906,2,0.029845519491991546,1.639979248205152,28.3799991607666,2.1612942920955875,28.3700008392334,-1.0909114553982309,28.670000076293945,0.029845519491991546
756,2011-04-21,28.309999465942386,28.61000061035156,28.190000534057614,28.54999923706055,1063200.0,-0.00596910389839822,1.333317438872645,1.8461369171631128,50.0,60.67642239882363,0.030976250664046745,-0.12500986857035556,-0.6969676841068981,-2.0311873764648958,28.13851721873448,0.4200000762939453,0.5119209326482874,0.06099939346313832,-0.6138073579172953,0.735806144843572,-0.27640398222707674,0.3984027691533534,0.4819844940185476,19.99988262463129,-36.161363209044175,0.337403375690216,4,0.0400009155273402,-0.4449996948242223,-0.9124994277954137,-1.5799989700317418,1.7000007629394531,3,0.03850230212470285,-1.133309597680634,28.479999542236328,1.639979248205152,28.3799991607666,2.1612942920955875,28.3700008392334,0.03850230212470285
757,2011-04-25,28.32999992370605,28.5,28.309999465942386,28.309999465942386,562000.0,0.0007064803299527966,-17.999618539010783,-0.08333532015669103,47.61902959798061,58.160912553145586,-0.021020645676760097,-0.10718869669153008,-0.671465532298928,-2.011017394997875,27.880162847572887,0.19000053405761363,0.39808027656058087,0.053499889373775034,-0.5846644706734629,0.691664249421013,-0.26558229064984573,0.3725820693973958,0.4435443738403322,29.999923706053977,-20.828126705546445,0.3190821800236195,4,0.020000457763675428,-0.38999938964843395,-0.9749999046325648,-1.5999994277954066,1.2800006866455078,0,0.02435582548237991,1.333317438872645,28.309999465942386,-1.133309597680634,28.479999542236328,1.639979248205152,28.3799991607666,0.02435582548237991
758,2011-04-26,28.65999984741211,28.709999084472656,28.34000015258789,28.3700008392334,769700.0,0.011648426565293413,-1.1142773063907008,14.499618539009537,54.25531842939864,57.62728526711656,-0.33971513981999024,-0.36451748900545056,-0.9563481771953448,-2.302831265246901,28.362722488402337,0.3799991607666051,0.3032225351440765,0.3254998207092292,-0.2195825266337259,0.8705821680521844,0.05295864703775166,0.5980409943807068,0.09547358096801517,90.56615995854206,42.08895800059442,0.272541173671478,4,-0.22499942779541016,-0.5699996948242188,-1.304999828338623,-1.9299993515014648,0.7600002288818359,1,0.012212155733885455,-17.999618539010783,28.32999992370605,1.333317438872645,28.309999465942386,-1.133309597680634,28.479999542236328,0.012212155733885455
759,2011-04-27,29.09000015258789,29.10000038146973,28.6299991607666,28.85000038146973,774300.0,0.015003499911553808,2.615390822726701,0.8275882480613914,56.27120309779409,57.35085112591684,-0.6516948049312745,-0.7195732652405553,-1.3475547248562378,-2.695270175566705,29.379851626457043,0.47000122070312855,0.2570901422202141,0.6845001220703111,0.13396060088015815,1.235039643260464,0.4092303614752346,0.9597698826653875,-1.2199993133544922,98.90107356498153,52.41236381342937,0.2752697605950761,4,-0.505000114440918,-0.9099998474121058,-1.7500004768371582,-2.359999656677246,-0.0400009155273402,2,0.023375740859708616,-1.1142773063907008,28.65999984741211,-17.999618539010783,28.32999992370605,1.333317438872645,28.309999465942386,0.023375740859708616
760,2011-04-28,29.190000534057614,29.28000068664551,29.03000068664551,29.03000068664551,1372600.0,0.003437620520631901,-2.12500298023522,0.666666666666647,59.86394248890791,57.31226041847322,-0.661339234093191,-0.7609258863564285,-1.4155037458533393,-2.7554689634618406,29.861154845115223,0.25,0.23018722195348928,0.7225005149841266,0.11193100231841413,1.333070027649839,0.41721575865127036,1.0277852713169828,-1.2953997039794878,91.74310642303877,45.14178390262461,0.3052847563328568,4,-0.4600000381469691,-0.9200000762939382,-1.8075003623962367,-2.460000038146969,-0.3999996185302699,3,0.023638184792217798,2.615390822726701,29.09000015258789,-1.1142773063907008,28.65999984741211,-17.999618539010783,28.32999992370605,0.023638184792217798
761,2011-04-29,29.3799991607666,29.420000076293945,29.040000915527344,29.13999938964844,878000.0,0.006509031285809819,1.3749828637504247,1.5000000000000444,64.14472012473064,56.619088140099265,-0.7726921569464622,-0.8919037571539263,-1.5692928354676212,-2.9047957603241485,29.957348392322547,0.37999916076660156,0.2739728484474071,0.8459991455078111,0.14402003991212808,1.547978251103494,0.4950095927099696,1.1969886983056526,-1.4299823364257804,96.39631589799986,47.40262027319747,0.3509895527978423,4,-0.5799989700317383,-0.9649991989135742,-1.9524993896484375,-2.6149988174438477,-0.6299991607666016,4,0.014976192873592087,-2.12500298023522,29.190000534057614,2.615390822726701,29.09000015258789,-1.1142773063907008,28.65999984741211,0.014976192873592087
762,2011-05-02,29.51000022888184,29.90999984741211,29.35000038146973,29.90999984741211,1008500.0,0.004424815242637603,1.7999999999999823,-1.6666666666666765,69.10298224391644,57.44534401360951,-0.8616167792905038,-0.9775118095165318,-1.663728598321356,-2.9900820790861466,29.955176569706264,0.5599994659423793,0.30902654447865885,0.9160001754760785,0.09893485738406937,1.7330654935680876,0.5074675164300757,1.3245328345220813,-1.4717844094238295,74.52231233872597,21.05912739683899,0.40853265904600417,5,-0.4650001525878942,-0.8500003814697301,-2.0825004577636754,-2.7299995422363317,-0.7600002288818395,0,0.01694340888247914,1.3749828637504247,29.3799991607666,-2.12500298023522,29.190000534057614,2.615390822726701,29.09000015258789,0.01694340888247914
763,2011-05-03,29.540000915527344,29.75,29.3700008392334,29.40999984741211,1042400.0,0.0010166278011798369,-2.61905540417802,-0.32500298023508384,81.78297181190003,60.10173695332625,-0.7914265296224272,-0.9714733979693051,-1.6735234366941505,-2.974420260598606,29.95288737909712,0.37999916076660156,0.3301060185575224,0.8915008544921861,-0.02453827998379765,1.8075399889681698,0.433481287254196,1.3495204217301762,-1.3520423738330045,71.09384895297048,10.76218510900351,0.4580195672379913,5,-0.49000072479248047,-0.8800010681152344,-2.0725011825561523,-2.760000228881836,-1.0100002288818324,1,0.002369657842069328,1.7999999999999823,29.51000022888184,1.3749828637504247,29.3799991607666,-2.12500298023522,29.190000534057614,0.002369657842069328
764,2011-05-04,29.32999992370605,29.54999923706055,29.10000038146973,29.479999542236328,1274200.0,-0.007109038094542108,2.1034509974151288,-1.1538337392529396,73.01586580745163,61.78400373356443,-0.4833229420082894,-0.7270797149454786,-1.4340569409702049,-2.7217497254718026,29.635008147594398,0.4499988555908203,0.2889996354862667,0.6359998703002887,-0.3217036756518148,1.5937034162523922,0.15714809732423518,1.1148516432763422,-1.0042780775542894,34.09085490481604,-28.51874659125785,0.47885177297605225,5,-0.27999973297118785,-0.6700000762939418,-1.8625001907348597,-2.5499992370605433,-0.7399997711181605,2,0.003068535725264443,-2.61905540417802,29.540000915527344,1.7999999999999823,29.51000022888184,1.3749828637504247,29.3799991607666,0.003068535725264443
765,2011-05-05,29.20000076293945,29.63999938964844,28.770000457763672,29.34000015258789,1445000.0,-0.004432293252804587,1.3513552524408847,0.9333316379080163,67.07318018713732,63.68102375435747,-0.2687086323721033,-0.5895002253227233,-1.2729163318183723,-2.5465296789036778,28.351053652398335,0.8699989318847692,0.29852000556020286,0.4820006370544405,-0.5021390701988047,1.4661403443076857,-0.010069216572180295,0.9740704906810613,-0.7475366766868596,37.719345210209696,-24.208104785135475,0.4920698536266225,5,-0.09000110626220348,-0.3700008392333949,-1.7325010299682582,-2.4200000762939418,-0.40000152587889914,3,-0.0051370384232757305,2.1034509974151288,29.32999992370605,-2.61905540417802,29.540000915527344,1.7999999999999823,29.51000022888184,-0.0051370384232757305
766,2011-05-06,29.28000068664551,29.5,29.149999618530273,29.440000534057614,1676500.0,0.0027397233430075385,1.5000136239782016,1.1428610354222635,63.67714653743456,65.46525896985236,-0.21975338554055313,-0.6500607355640078,-1.3098870069178368,-2.5848552423965607,27.29831910695034,0.35000038146972656,0.3308567007195542,0.5285005569458043,-0.48532573420048664,1.5423268480920953,0.021587411372660625,1.035413702518948,-0.7109337395001596,44.736886134572195,-13.88459142647212,0.5069131455731452,5,-0.15500068664551137,-0.4450006484985387,-1.7600002288818395,-2.5000000000000036,-0.17000007629395242,4,-0.016734964468141378,1.3513552524408847,29.20000076293945,2.1034509974151288,29.32999992370605,-2.61905540417802,29.540000915527344,-0.016734964468141378
767,2011-05-09,29.63999938964844,29.709999084472656,29.36000061035156,29.70000076293945,1848900.0,0.012295037382534124,7.750178818368312,0.37500894070521507,77.72923800139765,68.07347225563002,-0.4183844493990634,-0.9716676326685736,-1.6311351016726263,-2.899705103558766,26.45005213458891,0.4299983978271449,0.3704363421387349,0.8324993133544965,-0.24895942492879541,1.9139580516377883,0.29176994421284874,1.3732286824961442,-0.9636578104817488,88.77544268025463,28.115474483671683,0.5407293691416467,5,-0.3699998855590856,-0.7499990463256871,-1.962499618530277,-2.8399991989135778,-0.8599987030029297,0,-0.03002697057946857,1.5000136239782016,29.28000068664551,1.3513552524408847,29.20000076293945,2.1034509974151288,29.32999992370605,-0.03002697057946857
768,2011-05-10,30.61000061035156,30.70000076293945,29.649999618530273,29.649999618530273,2042000.0,0.03272608774215713,-1.1875001241762075,-15.999650327422524,84.30769447461964,71.1886379641662,-1.209925698750034,-1.859815377812179,-2.5622432579699,-3.817979587258442,26.292110554748383,1.0600013732910085,0.48270764718463965,1.6900005340576136,0.3640645853264708,3.0159364827887565,1.0270325596920422,2.352968508423185,-1.8349663697252332,95.33678039601689,31.10734512975351,0.6629679743655715,5,-0.8749999999999964,-1.3249998092651332,-2.8200011253356863,-3.7000007629394496,-1.8299999237060476,1,-0.060764474788104095,7.750178818368312,29.63999938964844,1.5000136239782016,29.28000068664551,1.3513552524408847,29.20000076293945,-0.060764474788104095
769,2011-05-11,29.670000076293945,30.670000076293945,29.54999923706055,30.649999618530273,2130100.0,-0.03070893548887188,1.1960790913544717,-1.0208318018266855,64.54767646346966,71.70905285022862,-0.20003599632795144,-0.822586253360825,-1.5844440170603065,-2.8359833658301454,27.368117814162417,1.1200008392333949,0.5908640932665641,0.6614999771118164,-0.6130656372955805,1.9360655915192133,0.02421716990811973,1.298782784315513,-0.7024691834363068,46.63209721349265,-18.117299926997894,0.6372828072036981,5,0.06500053405761719,-0.38499927520751953,-1.8800005912780726,-2.705000877380371,-0.5300006866455043,2,-0.03842262847040845,-1.1875001241762075,30.61000061035156,7.750178818368312,29.63999938964844,1.5000136239782016,29.28000068664551,-0.03842262847040845
770,2011-05-12,29.709999084472656,29.79999923706055,29.290000915527344,29.56999969482422,1414600.0,0.0013481296958495204,2.1874925494122492,-0.1428565867785645,67.67675843291116,72.10150155113756,-0.1771448476694104,-0.7813574758859971,-1.5928149675486338,-2.8336470961279403,28.266053116205892,0.5099983215332067,0.6631923623420342,0.6244990348815911,-0.6225519573237577,1.8715500270869398,0.0009735387789149286,1.2480245309842672,-0.569221204606837,36.12897112768529,-32.86482842695138,0.6235254961026753,5,0.02500152587890625,-0.42499828338623047,-1.8824996948242188,-2.744999885559082,-0.4299983978271449,3,-0.037697710077349345,1.1960790913544717,29.670000076293945,-1.1875001241762075,30.61000061035156,7.750178818368312,29.63999938964844,-0.037697710077349345
771,2011-05-13,29.3700008392334,29.76000022888184,29.25,29.65999984741211,1042200.0,-0.011443899552893377,1.0816345596163346,-2.0714305177111716,62.14954687087784,71.32889762079995,0.1802401654570822,-0.3813656974202999,-1.2409287190385498,-2.457491337862635,28.874979239075227,0.5100002288818395,0.6932014946001246,0.2340007781982436,-0.9704194213705968,1.438420977767084,-0.3682093215861748,0.836210877982662,1.3299999237060511,8.27591559263266,-62.93839889229787,0.6022100997844199,5,0.36499977111816406,-0.08500003814697266,-1.3525009155273438,-2.215001106262207,-0.01000022888183949,4,-0.019407612730178103,2.1874925494122492,29.709999084472656,1.1960790913544717,29.670000076293945,-1.1875001241762075,30.61000061035156,-0.019407612730178103
772,2011-05-16,28.78000068664551,29.63999938964844,28.71999931335449,29.1200008392334,1137200.0,-0.020088530327848853,-2.9999751216963375,1.1724183290253292,51.3215954344618,67.94430024552902,0.7328692005869648,0.22904101728094162,-0.6292099644867122,-1.8299266035337176,28.328788448169202,0.9200000762939524,0.6904697450962196,-0.36149940490722443,-1.5579377723292893,0.8349389625148405,-0.9597185886182551,0.23671977880380624,1.8910000610351503,3.0303701698602263,-63.02057693278318,0.5982191837110321,5,0.9299993515014577,0.5050001144409144,-0.7625007629394567,-1.62500095367432,0.5199985504150391,0,0.011466293114411608,1.0816345596163346,29.3700008392334,2.1874925494122492,29.709999084472656,1.1960790913544717,29.670000076293945,0.011466293114411608
773,2011-05-17,28.76000022888184,28.940000534057614,28.709999084472656,28.8700008392334,1947600.0,-0.0006949429216988046,-1.190459755499412,0.32353106171952306,46.004842726834866,64.94307545879383,0.7046974277112668,0.29487577181484426,-0.5859859749429255,-1.771457832549789,28.283123362346203,0.23000144958495738,0.6546674242822448,-0.40099983215331747,-1.5565068947959055,0.7545072304892706,-0.9787533634746133,0.17675369916797834,1.832960461425774,2.5510775054619104,-56.893087404029544,0.577753531321294,5,0.9449996948242152,0.5250005722045863,-0.7425003051757848,-1.605000495910648,0.6499996185302699,1,0.0006954262032163872,-2.9999751216963375,28.78000068664551,1.0816345596163346,29.3700008392334,2.1874925494122492,29.709999084472656,0.0006954262032163872
774,2011-05-18,28.920000076293945,29.15999984741211,28.78000068664551,29.15999984741211,2470400.0,0.005563276986744636,2.1666626930198625,2.181803995006313,46.77803644084081,62.68805948698311,0.5368818220979854,0.18699294449905324,-0.7281613531371747,-1.894861848992356,28.388829042496067,0.3999996185302699,0.591785662980925,-0.2680000305175767,-1.370697417370355,0.8346973563352016,-0.8193487239439641,0.28334866290881067,1.5599829176635716,19.26614334160428,-34.60148193852024,0.5513486934263886,5,0.7849998474121094,0.36500072479248047,-0.817500114440918,-1.765000343322754,0.31999969482421875,2,-0.004840919407991029,-1.190459755499412,28.76000022888184,-2.9999751216963375,28.78000068664551,1.0816345596163346,29.3700008392334,-0.004840919407991029
775,2011-05-19,29.32999992370605,29.399999618530273,28.90999984741211,28.920000076293945,1102100.0,0.014177034797042909,-1.2790670853959298,-1.7083343267450122,49.4331152064564,61.10538933909665,0.164567654411794,-0.16449572043737604,-1.1145602836501247,-2.2656698833616105,28.40550890520575,0.48999977111816406,0.5018796032464437,0.09949979782104279,-0.9526655253153713,1.1516651209574569,-0.42658286374716425,0.6255824593892498,1.0437840356823749,59.047634617794465,10.123396384186705,0.5260826615682065,5,0.37500000000000355,0.0400009155273473,-1.2249999046325648,-2.1750001907348597,-0.15999984741210582,3,-0.0064780270900730574,2.1666626930198625,28.920000076293945,-1.190459755499412,28.76000022888184,-2.9999751216963375,28.78000068664551,-0.0064780270900730574
776,2011-05-20,29.399999618530273,29.57999992370605,29.209999084472656,29.40999984741211,767400.0,0.0023866244461747677,1.114288205513889,-0.024390811228240147,48.735624724859335,57.883876752814615,0.12670418046569054,-0.1566815134723143,-1.1445071969555372,-2.2972695582690257,29.350864295415256,0.3700008392333949,0.4562137840168603,0.11499948501586843,-0.845318441031889,1.0753174110636259,-0.3651594780080103,0.5951584480397472,0.8739572483632081,74.19358146631964,27.329719158691873,0.48015896302387917,5,0.30500030517578125,-0.0149993896484375,-1.2674994468688965,-2.229999542236328,-0.029998779296875,4,-0.004081596375570373,-1.2790670853959298,29.32999992370605,2.1666626930198625,28.920000076293945,-1.190459755499412,28.76000022888184,-0.004081596375570373
777,2011-05-23,29.020000457763672,29.239999771118164,28.93000030517578,29.1200008392334,698800.0,-0.012925141690379283,-1.2142764695063386,9.999809269502194,44.46807664462256,53.4572525494816,0.457632674278166,0.2926663811980923,-0.7296570094769841,-1.8842029713362507,30.114238606704596,0.4699993133544922,0.43017682661144363,-0.29949970245361257,-1.1597193018626264,0.5607198969554013,-0.7296095021581195,0.13061009725089434,1.1601189421845604,35.63230738537847,-7.829269731111864,0.430109799704507,5,0.6699991226196289,0.4200000762939453,-0.8875002861022949,-1.765000343322754,0.8099994659423793,0,0.01171606296432448,1.114288205513889,29.399999618530273,-1.2790670853959298,29.32999992370605,2.1666626930198625,28.920000076293945,0.01171606296432448
778,2011-05-24,29.01000022888184,29.239999771118164,28.979999542236328,29.239999771118164,879100.0,-0.00034459781957574265,1.2608760552634635,2.2999866486104663,46.44444482120506,51.445782367007766,0.24228369351190793,0.3480783594847807,-0.6858152762018292,-1.8362273027969316,30.488532378930955,0.26000022888183594,0.41168957769755465,-0.3269999504089327,-1.1438770445321609,0.48987714371429547,-0.7354384974705468,0.08143859665268138,1.0819119521378582,28.749970197649443,-15.24025405278977,0.40843854706161403,5,0.24499893188476207,0.4300003051757777,-0.8775000572204625,-1.6999998092651403,0.4400005340576101,1,0.00999651864497375,-1.2142764695063386,29.020000457763672,1.114288205513889,29.399999618530273,-1.2790670853959298,29.32999992370605,0.00999651864497375
779,2011-05-25,29.770000457763672,29.899999618530273,29.01000022888184,29.03000068664551,1757200.0,0.02619787048899047,-1.2820477081270214,-3.2173967127195873,55.55555555555561,50.09898204730159,-0.5610389757670546,-0.3777324369774888,-1.38439177452085,-2.551052127385109,30.51384500705391,0.889999389648434,0.3417415966720654,0.39900026321411275,-0.43108902748135236,1.2290895539095779,-0.01604438213361803,0.8140449085618435,0.23899693746320239,86.86876860387828,40.34681915813769,0.4150446453477317,5,-0.46500110626220703,-0.3299999237060547,-1.637500286102295,-2.255000114440918,0.32999992370605824,2,-0.012092731098957032,1.2608760552634635,29.01000022888184,-1.2142764695063386,29.020000457763672,1.114288205513889,29.399999618530273,-0.012092731098957032
780,2011-05-26,29.8799991607666,29.8799991607666,29.51000022888184,29.809999465942386,1842700.0,0.0036949513373032428,9.571444141689271,0.09459421145285449,55.81394317279556,49.395026080848,-0.720114990104495,-0.4568085244228115,-1.4362249637938334,-2.6187689465563864,30.25086196521338,0.3699989318847621,0.1327958881056972,0.4744990348815925,-0.38088555209465014,1.3298836218578352,0.046806741393471185,0.9021913283697138,0.051058335815021394,97.9380956781809,49.07572726810406,0.42769229348812154,5,-0.5749998092651367,-0.43499851226806996,-1.7724990844726562,-2.2599992752075195,0.030000686645507812,3,-0.021418989545648248,-1.2820477081270214,29.770000457763672,1.2608760552634635,29.01000022888184,-1.2142764695063386,29.020000457763672,-0.021418989545648248
781,2011-05-27,29.81999969482422,30.0,29.71999931335449,29.96999931335449,1340700.0,-0.0020080143114985516,1.6666606116202733,-2.1428610354224014,51.85185621250544,49.45394394507507,-0.6588561258447889,-0.3817264837763261,-1.3136893586799303,-2.518482952647922,29.81340799597086,0.28000068664551137,0.04686295637295501,0.39249954223632955,-0.4825310232693596,1.2675301077420187,-0.045015740516515024,0.8300148249891741,-1.1100006103515625,83.17753677440516,37.73782156568542,0.43751528275284435,5,-0.4650001525878906,-0.37499904632568715,-1.7124996185302734,-2.1999998092651367,0.19000053405762074,4,-0.021797438805577607,9.571444141689271,29.8799991607666,-1.2820477081270214,29.770000457763672,1.2608760552634635,29.01000022888184,-0.021797438805577607
782,2011-05-31,30.01000022888184,30.13999938964844,29.6200008392334,29.90999984741211,1643900.0,0.006371580684174205,1.8888912436487337,-0.6666709052300027,42.64704713633307,49.08085554613042,-0.7331291723178204,-0.5611163733904405,-1.4386237308095424,-2.6644477270386027,28.74788317525705,0.5199985504150426,-0.055653949073072084,0.5575000762939482,-0.3552139685655149,1.4702141211534112,0.10114305386421663,1.0138570987236797,-1.2742011260986352,88.7931743218224,47.61348813693711,0.4563570224297311,5,-0.5500001907348633,-0.5050001144409215,-1.9025001525878942,-2.3900003433227575,0.14999961853026988,1,-0.021326204090878376,1.6666606116202733,29.81999969482422,9.571444141689271,29.8799991607666,-1.2820477081270214,29.770000457763672,-0.021326204090878376
783,2011-06-01,29.61000061035156,30.149999618530273,29.57999992370605,29.899999618530273,1409500.0,-0.013328877556799124,-2.257137563282988,-2.899979019245007,49.15254876542107,49.34469024886157,-0.22336656989288528,-0.16401268222183774,-0.9920162583386514,-2.2175011044903385,27.58641775576113,0.5699996948242223,-0.12417972658641929,0.15400047302245667,-0.7606611462392543,1.0686620922841676,-0.3033303366084006,0.6113312826533139,-0.8180334960937437,52.631640588400174,11.640088785673598,0.45733080963085626,6,-0.08000087738036754,-0.09000015258788707,-1.465000152587887,-1.990000724792477,0.5499992370605504,2,0.007429898980737759,1.8888912436487337,30.01000022888184,1.6666606116202733,29.81999969482422,9.571444141689271,29.8799991607666,0.007429898980737759
784,2011-06-02,29.420000076293945,29.70000076293945,29.229999542236328,29.70000076293945,1482100.0,-0.006416769001726719,2.3571433437102525,0.9655229112816528,46.07047065032375,48.97106307595794,0.050308108115324046,0.03486362723225156,-0.7540757089349412,-1.988207348959378,26.899657010415712,0.47000122070312145,-0.0950473751593961,-0.04050006866454936,-0.9534355155670831,0.8724353782379843,-0.496967792115818,0.41596765478671927,-0.5465510117797834,20.652230250132167,-20.088800436947555,0.45646772345126685,6,0.11999988555908203,0.24499988555908203,-1.1574997901916504,-1.8000001907348633,0.23999977111816406,3,0.001019737816713162,-2.257137563282988,29.61000061035156,1.8888912436487337,30.01000022888184,1.6666606116202733,29.81999969482422,0.001019737816713162
785,2011-06-03,29.04999923706055,29.239999771118164,28.920000076293945,29.1200008392334,1217800.0,-0.01257650707932978,1.0645177168382258,0.25000510895701394,45.69890240269576,48.63364948460642,0.4206497810618295,0.4142914737707635,-0.33880110398925467,-1.578111171178353,26.859829229212025,0.5,-0.04019694578628474,-0.40300083160400035,-1.3273405860651657,0.521338922857165,-0.865170708834583,0.05916904562658232,1.100000381469723,10.569041394133096,-32.86259407367113,0.46216987723058217,6,0.48500061035155895,0.6550006866455043,-0.6674990653991735,-1.3449993133544922,0.5100002288818359,4,0.036144618656982264,2.3571433437102525,29.420000076293945,-2.257137563282988,29.61000061035156,1.8888912436487337,30.01000022888184,0.036144618656982264
786,2011-06-06,28.790000915527344,29.229999542236328,28.61000061035156,29.11000061035156,1426100.0,-0.00895002851502702,1.2142915531335277,4.571319582572864,50.14749611075002,49.26469609195393,0.6537712078949234,0.6700519394574442,-0.044965799615440005,-1.2767272666400338,26.586762956875283,0.6199989318847692,-0.0027876060123510626,-0.6384991645812974,-1.6070632689254758,0.330064939762881,-1.1227812167533884,-0.15421711240920644,1.3353987121582023,11.688339032676573,-35.33139294682658,0.4842820521720894,6,0.5899991989135742,0.8649997711181605,-0.29000043869018555,-0.8450002670288086,0.8799991607666016,0,0.03890235832819,1.0645177168382258,29.04999923706055,2.3571433437102525,29.420000076293945,-2.257137563282988,29.61000061035156,0.03890235832819
787,2011-06-07,28.75,29.170000076293945,28.75,28.86000061035156,974700.0,-0.00138940306548474,-6.636322652240255,0.34375223517630343,49.85336898940101,49.64346544397569,0.7280020408088674,0.6745417246615375,0.026203512087334957,-1.1986659786225218,25.938215067195735,0.4200000762939453,-0.00957435671650586,-0.6340001106262214,-1.6426029452087008,0.37460272395625793,-1.1383015279174593,-0.12969869333498352,1.314783666992188,9.090875312576458,-41.75467808605917,0.5043014172912393,6,0.630000114440918,0.9050006866455043,-0.1424999237060547,-0.6400003433227539,0.6599998474121094,1,0.04382609491762923,1.2142915531335277,28.790000915527344,1.0645177168382258,29.04999923706055,2.3571433437102525,29.420000076293945,0.04382609491762923
788,2011-06-08,28.75,28.95000076293945,28.63999938964844,28.78000068664551,1638200.0,0.0,-1.4799920654902365,0.272732001664627,47.384612675953015,48.73558290179763,0.7680065720959846,0.5565869105466703,0.06704117311650037,-1.1618159306768874,23.85118633827601,0.3100013732910085,-0.01949124401711444,-0.5410000801086419,-1.4064755833137923,0.32447542309650856,-0.9737378317112153,-0.10826232850606843,1.2565923447265632,12.843978903677483,-40.26133953732022,0.43273775160257516,6,0.630000114440918,0.9050006866455043,0.10249996185302734,-0.3950004577636719,0.7800006866455114,2,0.049043472953464784,-6.636322652240255,28.75,1.2142915531335277,28.790000915527344,1.0645177168382258,29.04999923706055,0.049043472953464784
789,2011-06-09,28.53000068664551,28.790000915527344,28.440000534057614,28.739999771118164,1371000.0,-0.007652150029721305,1.2580569740971126,6.999809269501246,36.928106612147324,46.63715661728116,0.886879139382323,0.7239168980526962,0.3206832713164438,-0.9106618781213278,21.92035024184048,0.3500003814697301,0.01918509470584695,-0.7039994239807079,-1.613421035532955,0.20542218757153918,-1.1587102297568315,-0.24928861820458437,1.4207279887060515,11.250029802351648,-39.405677232190705,0.45471080577612283,6,0.764999389648434,1.0399999618530202,0.32499933242797496,-0.17500114440918324,0.6099987030029297,3,0.057132811830936214,-1.4799920654902365,28.75,-6.636322652240255,28.75,1.2142915531335277,28.790000915527344,0.057132811830936214
790,2011-06-10,28.59000015258789,28.70000076293945,28.28000068664551,28.43000030517578,1116300.0,0.0021030306518872166,1.2105205039401736,-0.7619073569482417,36.721308604901424,44.955984660880716,0.6980581297052488,0.606819682069812,0.28669079055626767,-0.9298998270724006,20.673933799385182,0.4200000762939382,0.04972210193436055,-0.5880000114440911,-1.511827001783871,0.3358269788956889,-1.0499135066139793,-0.12608651627420286,1.2700848342860347,32.6315620401023,-14.425195955825103,0.4619134951698895,6,0.625,0.9000005722045898,0.2649998664855957,-0.2350006103515625,0.6499996185302734,4,0.037425662438388185,1.2580569740971126,28.53000068664551,-1.4799920654902365,28.75,-6.636322652240255,28.75,0.037425662438388185
791,2011-06-13,28.79999923706055,29.0,28.59000015258789,28.709999084472656,974300.0,0.007345193541513639,-1.4848624966765696,0.5625014901175627,46.18053072026327,45.348593947984064,0.36672081912796983,0.3709466122549614,0.10245136375239028,-1.0992588372560483,19.316308907814822,0.4099998474121094,-0.029348039454472286,-0.3495008468627887,-1.2835010512548202,0.5844993575292428,-0.8165009490588027,0.11749925533322525,0.9336790057951028,58.42684348586441,9.514979076841954,0.46700010219601557,6,0.4150009155273402,0.69000148773193,0.17000055313109996,-0.4449996948242223,0.5799999237060511,0,0.026388897535241984,1.2105205039401736,28.59000015258789,1.2580569740971126,28.53000068664551,-1.4799920654902365,28.75,0.026388897535241984
792,2011-06-14,29.11000061035156,29.36000061035156,28.739999771118164,29.03000068664551,1054700.0,0.010763936857751455,1.1379342096176563,0.8888865341413686,51.57233383416244,45.617458955622,-0.09428639181603415,0.09163372779504897,-0.18603886735331798,-1.3684806232683862,19.37474858686231,0.6200008392333949,-0.11880031201100749,-0.05599946975708292,-0.9740383658384779,0.8620394263243121,-0.5150189177977822,0.40301997828361635,0.5073834280072838,76.85185021660756,24.34082187440319,0.45901944804069833,6,-0.11999988555907848,0.3800001144409215,-0.13000059127807262,-0.7550010681152308,0.5900001525878906,1,0.019237356722804355,-1.4848624966765696,28.79999923706055,1.2105205039401736,28.59000015258789,1.2580569740971126,28.53000068664551,0.019237356722804355
793,2011-06-15,28.78000068664551,29.25,28.63999938964844,28.979999542236328,1411800.0,-0.011336307687630165,-1.5416615340600008,-2.499988079059854,31.99999167701837,44.05407240303251,0.11800619959367964,0.4460795952643899,0.1575677329793166,-0.9980883477791984,19.382147689046302,0.610000610351559,-0.19402154904053148,-0.3869994163513155,-1.3032179459671696,0.5292191132645385,-0.8451086811592425,0.0711098484566115,0.730392683576266,46.29629956678489,-1.7915113969310639,0.45810926480792774,6,0.03999996185302379,0.7100000381469691,0.2999992370605433,-0.42500114440918324,0.6999988555908168,2,0.02189017184627562,1.1379342096176563,29.11000061035156,-1.4848624966765696,28.79999923706055,1.2105205039401736,28.59000015258789,0.02189017184627562
794,2011-06-16,28.78000068664551,29.06999969482422,28.6299991607666,28.8700008392334,848700.0,0.0,-1.2563944560188582,0.45000333787919716,29.166690749356974,42.21715999710598,0.01975231475929462,0.45856424634068915,0.17242210957120463,-0.9622357324395594,19.02675358022196,0.4400005340576172,-0.2440946339346013,-0.37999944686889364,-1.3062479545218473,0.54624906078406,-0.8431237006953687,0.0831248069575814,0.6319612688901657,46.29629956678489,4.327736817790694,0.46312425382647643,6,0.03999996185302379,0.6949996948242152,0.7300000190734828,-0.030000686645511365,0.46999931335448863,3,0.026059763103063904,-1.5416615340600008,28.78000068664551,1.1379342096176563,29.11000061035156,-1.4848624966765696,28.79999923706055,0.026059763103063904
795,2011-06-17,29.13999938964844,29.21999931335449,28.75,28.920000076293945,1292100.0,0.01250864122355555,1.4736860597604038,-2.444432670707549,38.43536355768697,40.915811935654524,-0.364464648107127,0.08811925993567726,-0.17790408712556527,-1.2847228380841322,18.389017566022513,0.46999931335448863,-0.29673527228806407,-0.010500717163083095,-0.9332988083375255,0.9122973740113594,-0.4718997627503043,0.45089832842413813,0.18140566437602246,71.428429881448,33.24023894928043,0.46139904558722056,6,-0.3199987411499059,0.07500076293944957,0.3700013160705531,-0.38999938964844105,-0.149999618530277,4,0.0,-1.2563944560188582,28.78000068664551,-1.5416615340600008,28.78000068664551,1.1379342096176563,29.11000061035156,0.0
796,2011-06-20,29.28000068664551,29.35000038146973,28.920000076293945,29.020000457763672,775100.0,0.004804437197304834,1.1500035762820766,1.181822910796491,37.37024746698762,39.528798433164155,-0.4779069696613938,-0.06464751404136848,-0.3028604948783986,-1.3892110233370154,17.542227135681948,0.4300003051757848,-0.32265153478437014,0.13550052642822763,-0.7820124636136399,1.0530135164700951,-0.32325596859270433,0.5942570214491596,-1.0,89.0411281030289,54.88901829384613,0.45875649502093296,6,-0.4600000381469762,-0.06500053405762074,0.23000001907348278,-0.5300006866455114,-1.0300006866455114,0,-0.0013661514545521003,1.4736860597604038,29.13999938964844,-1.2563944560188582,28.78000068664551,-1.5416615340600008,28.78000068664551,-0.0013661514545521003
797,2011-06-21,29.36000061035156,29.59000015258789,29.190000534057614,29.270000457763672,1136000.0,0.002732237767417045,-2.199996948242125,0.346154128305744,45.136186192872245,39.278973268377406,-0.516605231913136,-0.12423926397474716,-0.36367431239426296,-1.428720641198339,17.471751160119936,0.399999618530277,-0.319074389364971,0.19850044250487997,-0.7218945728825901,1.11889545789235,-0.26169706518885505,0.658697950198615,-1.0585999298095636,76.04173910279171,42.4001870630061,0.46019750769373485,6,-0.42500019073485973,-0.14500045776366832,0.1500000953674352,-0.610000610351559,-1.090000152587887,1,0.0006811495231369147,1.1500035762820766,29.28000068664551,1.4736860597604038,29.13999938964844,-1.2563944560188582,28.78000068664551,0.0006811495231369147
798,2011-06-22,29.29999923706055,29.51000022888184,29.040000915527344,29.38999938964844,917900.0,-0.0020436434619778288,1.8484648818606586,-1.0000000000000395,47.54096694737521,40.45817997229162,-0.4139088341806243,-0.04363512836564709,-0.2796304157089047,-1.3200235520361296,17.2639506167778,0.46999931335449574,-0.3171621849916626,0.1239991188049352,-0.7954833403268609,1.0434815779367312,-0.33574211076096105,0.5837403483708314,-0.9470545776367203,69.79160250895596,33.08154051592196,0.4597412295658975,6,-0.3649988174438512,-0.0849990844726598,0.1975011825561488,-0.5499992370605504,-1.2999992370605504,2,0.013651929566365073,-2.199996948242125,29.36000061035156,1.1500035762820766,29.28000068664551,1.4736860597604038,29.13999938964844,0.013651929566365073
799,2011-06-23,29.40999984741211,29.5,28.95000076293945,29.11000061035156,1301500.0,0.0037542871404727673,1.2916656732549878,-3.3333192048489355,58.25689357696068,42.85102274696486,-0.4313112322236208,-0.19182384330791535,-0.34898510553355777,-1.3821105010551804,16.00745301185656,0.5499992370605504,-0.30629854888430685,0.25199975967407084,-0.6319289601277092,1.1359284794758508,-0.18996460022681916,0.6939641195749608,-1.0075729682617158,78.57139613353255,36.96201716097975,0.44196435990088956,6,-0.31999969482421875,-0.19499969482421875,0.08500051498413086,-0.6599998474121094,-1.360000610351559,3,0.002380132444318228,1.8484648818606586,29.29999923706055,-2.199996948242125,29.36000061035156,1.1500035762820766,29.28000068664551,0.002380132444318228
800,2011-06-24,29.239999771118164,29.36000061035156,28.8799991607666,29.239999771118164,1408000.0,-0.0057803494449492065,2.9999841055393084,0.0,60.7655122503682,44.47157625030985,-0.17814639022385848,-0.07613267795863976,-0.14818074707486772,-1.167413293126966,14.621049450177342,0.5300006866455078,-0.28697258506528556,0.11399965286254954,-0.7037351823875682,0.9317344881126672,-0.29486776476250753,0.5228670704876066,-0.7900699610302695,50.704240486776186,5.090698455449292,0.408867417625058,6,-0.13000011444091797,-0.024999618530273438,0.25500059127807617,-0.48999977111816406,-1.600000381469723,4,0.00034200509439519244,1.2916656732549878,29.40999984741211,1.8484648818606586,29.29999923706055,-2.199996948242125,29.36000061035156,0.00034200509439519244
801,2011-06-27,29.170000076293945,29.309999465942386,29.09000015258789,29.149999618530273,1014900.0,-0.002393970429964254,-2.1428610354223943,100.0,59.90565825544263,45.39750118600766,-0.05603533314165432,-0.060424113279825775,-0.053680277313464586,-1.061132337157325,12.998701112402877,0.21999931335449574,-0.20917302990021014,0.07649993896484375,-0.6740022574676949,0.8270021353973824,-0.2987511592514238,0.4517510371811113,-0.6744674525060503,40.845142312186866,-9.000451620967759,0.37525109821626895,6,-0.06000041961669922,0.04500007629394531,0.36750030517578125,-0.4200000762939453,-0.8799991607666016,0,-0.006170733791737826,2.9999841055393084,29.239999771118164,1.2916656732549878,29.40999984741211,1.8484648818606586,29.29999923706055,-0.006170733791737826
802,2011-06-28,29.3700008392334,29.649999618530273,29.149999618530273,29.209999084472656,769500.0,0.00685638541022815,-2.571419813216531,7.999904634751097,63.362077824703476,48.88217742463933,-0.24057562906594754,-0.32762808758918993,-0.23634482439636528,-1.2303460332530989,11.349616996312891,0.5,-0.12339816223061462,0.30850067138671733,-0.32253099967395116,0.9395323424473858,-0.007015164143616914,0.6240165069170516,-0.8306895142935034,63.63654378724901,8.734149277388752,0.31551583553033413,6,-0.23000144958496094,-0.1550006866455078,0.17499923706054688,-0.6200008392333984,-1.7700004577636683,1,-0.0381341779785469,-2.1428610354223943,29.170000076293945,2.9999841055393084,29.239999771118164,1.2916656732549878,29.40999984741211,-0.0381341779785469
803,2011-06-29,29.82999992370605,29.96999931335449,29.43000030517578,29.54999923706055,1052300.0,0.015662208761607177,-1.0769250519937215,1.7499850990021848,75.39059647826167,54.01816695007318,-0.5989556273574728,-0.81192828766034,-0.6636336765110009,-1.6580076680846965,9.924079876338544,0.5999984741210902,-0.0720888986129502,0.7574997901916483,0.08023380631207644,1.43476577407122,0.41886679825186235,1.0961327821314342,-1.2240473011507333,87.1560210963228,25.62762898007785,0.3386329919397858,6,-0.47000026702880504,-0.6149997711181605,-0.26499986648559215,-1.0799999237060511,-2.4200000762939418,2,-0.05229632819082375,-2.571419813216531,29.3700008392334,-2.1428610354223943,29.170000076293945,2.9999841055393084,29.239999771118164,-0.05229632819082375
804,2011-06-30,29.45000076293945,29.940000534057614,29.26000022888184,29.940000534057614,1841000.0,-0.012738825401893972,1.7755127461551048,-1.749994891043021,64.93056061458998,56.96207773417351,-0.12731032546484755,-0.45278060764617933,-0.2549878178033822,-1.248670133621129,9.17655092843549,0.6800003051757741,-0.06935317379333128,0.3760005950927692,-0.3046305785899328,1.0566317687754712,0.035685008251416406,0.7163161819341219,-0.7349244051201964,52.29371764944671,-12.357459452620269,0.34031558684135105,6,-0.025001525878902697,-0.23500061035155895,-0.1025009155273402,-0.7000007629394496,-3.900001525878899,3,-0.049236017839570434,-1.0769250519937215,29.82999992370605,-2.571419813216531,29.3700008392334,-2.1428610354223943,29.170000076293945,-0.049236017839570434
805,2011-07-01,30.10000038146973,30.15999984741211,29.45000076293945,29.45000076293945,1002200.0,0.022071293775593137,-1.1846138497066954,-1.3265304533653186,69.5783210399413,60.540752575612814,-0.7004755553131119,-1.0752100307894423,-0.8714208575880491,-1.8625393969170645,9.254286805998584,0.7099990844726598,0.0467415201664636,0.97350015640259,0.15304398703425193,1.7939563257709281,0.5632720717184228,1.3837282410867573,-1.2845301872076575,94.39257167711285,27.75799595482563,0.41022808468416855,7,-0.5800008773803746,-0.8800001144409215,-0.7275004386901891,-1.3500003814697301,-2.25,4,-0.06810634944945748,1.7755127461551048,29.45000076293945,-1.0769250519937215,29.82999992370605,-2.571419813216531,29.3700008392334,-0.06810634944945748
806,2011-07-05,29.90999984741211,30.040000915527344,29.71999931335449,30.01000022888184,1066900.0,-0.006312310021583611,2.9999761584036113,-0.15384683101175012,62.49998509884249,62.47006356516506,-0.460095652739156,-0.8400706448391659,-0.6438890484048869,-1.6360288534215357,9.998327304678414,0.3800010681152415,0.17519036330438098,0.7274996757507317,-0.1473385998699328,1.6023379513713962,0.2900805379403977,1.1649188135610657,-0.9600766878350342,75.24753036177296,9.496190483247645,0.43741913781033276,7,-0.3900003433227539,-0.6899995803833008,-0.5349998474121094,-1.1599998474121094,-3.0900001525878906,1,-0.07589436540769745,-1.1846138497066954,30.10000038146973,1.7755127461551048,29.45000076293945,-1.0769250519937215,29.82999992370605,-0.07589436540769745
807,2011-07-06,30.01000022888184,30.020000457763672,29.70000076293945,29.82999992370605,975600.0,0.0033433761945800278,2.1999847412691804,-1.7999961853172934,70.70705448978129,65.04407329209907,-0.5120441891525971,-0.8862747567599563,-0.7050671011685772,-1.6969703503235323,10.761677401594586,0.3199996948242223,0.26170037304711613,0.7645000457763693,-0.15930153438950256,1.6883016259422412,0.3025992556934334,1.2264008358593053,-0.9390694005212623,83.3333686546196,14.496460099444121,0.46190079008293566,7,-0.490000724792484,-0.7899999618530309,-0.6100001335144078,-1.2600002288818395,-1.4799995422363281,2,-0.05731420527278619,2.9999761584036113,29.90999984741211,-1.1846138497066954,30.10000038146973,1.7755127461551048,29.45000076293945,-0.05731420527278619
808,2011-07-07,30.15999984741211,30.21999931335449,30.0,30.20000076293945,587300.0,0.0049983211391617655,4.500119212245882,-0.2222269317170062,72.11536521742853,66.58390347437327,-0.5891825747157782,-0.975224841056253,-0.824339461505005,-1.8091970821255146,11.930746769111439,0.21999931335448863,0.3511507325921137,0.8439996719360359,-0.13419185852690774,1.8221912023989795,0.35490390670456406,1.3330954371675077,-0.9801621171463779,93.75004967058501,21.150551106967555,0.4890957652314722,7,-0.6100006103515625,-0.9099998474121094,-0.6774997711181641,-1.4099998474121094,-1.9300003051757812,3,-0.08488061932672852,2.1999847412691804,30.01000022888184,2.9999761584036113,29.90999984741211,-1.1846138497066954,30.10000038146973,-0.08488061932672852
809,2011-07-08,30.15999984741211,30.170000076293945,29.920000076293945,29.95000076293945,938800.0,0.0,1.1739173701756422,-5.2498569521272005,68.47825486027992,67.44087487547458,-0.5270298281009609,-0.8926128786538357,-0.8068409897215716,-1.7771082207051165,13.074477027698972,0.25,0.4107893885277889,0.7624997138977037,-0.2115611369369006,1.736560564732308,0.27546928848040153,1.2495301393150058,-0.8553427271757279,92.20784689658977,18.656334570402592,0.48703042541730296,7,-0.505000114440918,-0.9099998474121094,-0.6349997520446777,-1.3349990844726598,-1.0900001525878906,4,-0.09118037181409222,4.500119212245882,30.15999984741211,2.1999847412691804,30.01000022888184,2.9999761584036113,29.90999984741211,-0.09118037181409222
810,2011-07-11,29.65999984741211,29.989999771118164,29.60000038146973,29.940000534057614,910500.0,-0.01657824942074404,1.0526328998288215,-1.3333424159854284,56.08972850244436,67.016882680697,0.04337370814237573,-0.32500417837938755,-0.2980155854486384,-1.2519121998979728,13.631294012967535,0.5599994659423793,0.45949048924924085,0.20899972915649556,-0.6932056370801973,1.1112050953931885,-0.2421029539618509,0.660102412274842,-0.24550166400155504,9.677349888327159,-59.35719244620458,0.4511026831183467,7,0.024999618530273438,-0.4099998474121094,-0.05749988555908203,-0.6849994659423828,-0.7600002288818359,0,-0.13857048656425275,1.1739173701756422,30.15999984741211,4.500119212245882,30.15999984741211,2.1999847412691804,30.01000022888184,-0.13857048656425275
811,2011-07-12,29.559999465942386,29.76000022888184,29.3700008392334,29.56999969482422,858500.0,-0.0033715570459940114,-1.0000097813382032,0.03571501556527683,53.18469383726205,65.88606223764796,0.22854749791664375,-0.1740718886578705,-0.1962950128944847,-1.1264027994140555,14.425753458796734,0.38999938964844105,0.4708529892360751,0.07099933624267862,-0.7782204514013387,0.9202191238866959,-0.35361055757933,0.49560923006468727,0.6599998474121023,22.35281973952354,-43.90360027499544,0.4246098938220088,7,0.1800003051757777,-0.30999946594238637,0.060000419616695666,-0.5799989700317418,-0.9499988555908274,1,-0.0578484139163411,1.0526328998288215,29.65999984741211,1.1739173701756422,30.15999984741211,4.500119212245882,30.15999984741211,-0.0578484139163411
812,2011-07-13,29.670000076293945,29.79999923706055,29.540000915527344,29.670000076293945,773500.0,0.0037212656406944156,-1.0000000000000273,-0.0,55.79938522396988,63.709260987171085,0.18503544737991007,-0.25293579331700755,-0.30745271302159694,-1.2114328157906904,14.607334685949604,0.2599983215332067,0.49495445243013947,0.15299997329712056,-0.6803847614610063,0.9863847080552475,-0.2636923940819429,0.569692340676184,0.5329992675781199,35.29409124772254,-29.254602506465467,0.4166923673790638,7,0.06999969482421875,-0.4200000762939453,-0.15249967575073242,-0.6899995803833008,-1.7700004577636719,2,-0.09605663546144882,-1.0000097813382032,29.559999465942386,1.0526328998288215,29.65999984741211,1.1739173701756422,30.15999984741211,-0.09605663546144882
813,2011-07-14,29.40999984741211,29.899999618530273,29.32999992370605,29.78000068664551,675400.0,-0.008763068022017761,-1.150939457953798,-100.0,50.0,62.050309807772194,0.42375579802291696,0.05974556523933572,-0.05262181574451574,-0.9358636246821135,14.829354286916512,0.5699996948242223,0.5240672149686674,-0.13850021362304688,-0.8990338240048885,0.6220333967587948,-0.5187670188139677,0.24176659156787395,0.7763395263671811,9.523798711177896,-51.05136876603674,0.38026680519092004,7,0.3649997711181605,-0.15999984741210938,0.10750055313110352,-0.3549995422363281,-2.1800003051757812,3,-0.029921766927313742,-1.0000000000000273,29.670000076293945,-1.0000097813382032,29.559999465942386,1.0526328998288215,29.65999984741211,-0.029921766927313742
814,2011-07-15,29.53000068664551,29.540000915527344,29.270000457763672,29.479999542236328,777800.0,0.004080273371506404,6.71412223100188,-0.13513792161331228,54.40730752016924,60.36464163890864,0.35346719161173823,-0.0012503195075765916,-0.1697341513608741,-1.0338511353394502,15.111211570398089,0.2700004577636719,0.5322151407978559,-0.055999374389646306,-0.7254972157269286,0.613498466947636,-0.39074829505828745,0.27874954627899484,0.6220851091308504,36.11117733855785,-24.650435198645262,0.33474892066864187,7,0.21499919891357067,-0.28000068664551137,-0.012500286102298475,-0.4750003814697301,-2.020000457763672,4,-0.04402306516020804,-1.150939457953798,29.40999984741211,-1.0000000000000273,29.670000076293945,-1.0000097813382032,29.559999465942386,-0.04402306516020804
815,2011-07-18,29.13999938964844,29.540000915527344,28.96999931335449,29.520000457763672,658100.0,-0.013206951843162118,1.7142805242459365,-7.599847415601143,49.58447831409524,58.92958532949228,0.6626570836049233,0.40975956337180364,0.22287425748309175,-0.6226034939434051,15.358206801695678,0.5700016021728551,0.4533040713022025,-0.4460006713867166,-1.115498512723999,0.22349716995056568,-0.7807495920553578,-0.11125175071807547,0.9591612858471592,18.279572097755356,-43.14238104209219,0.33474892066864187,7,0.4549999237060476,0.11000061035155895,0.2925009727477992,-0.0849990844726598,-1.139999389648441,0,-0.00240218587132468,6.71412223100188,29.53000068664551,-1.150939457953798,29.40999984741211,-1.0000000000000273,29.670000076293945,-0.00240218587132468
816,2011-07-19,29.239999771118164,29.36000061035156,28.920000076293945,29.270000457763672,789600.0,0.0034317221538875398,3.190461485363547,0.07894895347086356,48.148134059900485,56.42303861506108,0.5114018926166999,0.32317827836097734,0.1241177228001007,-0.6954508538713213,15.406547910794313,0.44000053405761363,0.4301225455630693,-0.3440002441406236,-1.017573674314388,0.3295731860331408,-0.680786959227504,-0.007213529053743173,0.7688279954061485,32.65304533653041,-27.311934990151023,0.33678671508688135,7,0.3299999237060547,0.16499996185302734,0.11250066757202148,-0.1849994659423828,-0.4499988555908203,1,-0.01162791228622806,1.7142805242459365,29.13999938964844,6.71412223100188,29.53000068664551,-1.150939457953798,29.40999984741211,-0.01162791228622806
817,2011-07-20,29.3799991607666,29.5,29.190000534057614,29.36000061035156,523400.0,0.004787940859928508,1.3846091772732547,-0.6666030898341829,42.94670190375975,53.18207602465344,0.30467912746570747,0.194738282454324,-0.024590979279192737,-0.8118379572671621,14.88032405567828,0.30999946594238637,0.33088211733193873,-0.20500078201293803,-0.8772321262539009,0.46723056222802484,-0.5411164541334195,0.1311148901075434,0.5199458367346743,46.938704014386865,-9.19077201531227,0.33611567212048055,7,0.16500091552734375,0.04500007629394531,-0.027498722076416016,-0.154998779296875,-0.8399982452392578,2,-0.02620825637882529,3.190461485363547,29.239999771118164,1.7142805242459365,29.13999938964844,6.71412223100188,29.53000068664551,-0.02620825637882529
818,2011-07-21,29.70000076293945,29.809999465942386,29.43000030517578,29.489999771118164,722100.0,0.010891817948047056,-1.3030257492125175,10.500810681924518,53.993603993604,51.57267037280055,-0.09771066353057734,-0.09882659216805578,-0.38103383728199347,-1.112034590860695,14.606670932537186,0.4300003051757848,0.2792329427879352,0.09500074386596324,-0.5652226443574762,0.7552241320894026,-0.23511095024575823,0.4251124379776847,-0.7800006866455043,87.6405866922687,29.74426456132987,0.33011169411172014,7,-0.24500083923339488,-0.2750015258789027,-0.4600000381469691,-0.47000026702880504,-0.6800003051757777,3,-0.06060609758149471,1.3846091772732547,29.3799991607666,3.190461485363547,29.239999771118164,1.7142805242459365,29.13999938964844,-0.06060609758149471
819,2011-07-22,29.479999542236328,29.75,29.43000030517578,29.75,672200.0,-0.007407448318238585,1.3703640910439536,-1.2857103931844616,38.51853055388554,49.620315045182906,0.0175323825064595,0.13353407830502206,-0.1704779825183138,-0.8688358213854102,14.544893573649503,0.31999969482421875,0.18320466100440314,-0.12850046157836914,-0.7851035116690248,0.5281025885122865,-0.4568019866236952,0.19980106346695692,-0.5421994781494135,62.92133145884385,9.243257394656794,0.328301525045327,7,-0.06999969482421875,-0.05500030517578125,-0.3249988555908203,-0.19499874114990234,0.010000228881835938,4,-0.07632293198568063,-1.3030257492125175,29.70000076293945,1.3846091772732547,29.3799991607666,3.190461485363547,29.239999771118164,-0.07632293198568063
820,2011-07-25,29.25,29.59000015258789,29.229999542236328,29.25,639900.0,-0.007801884186151575,-16.999618539004388,-0.0,37.95623130941303,47.92826365319968,0.20479353543855439,0.3840095977781317,0.04591935114876122,-0.620413127749778,14.662764446258416,0.3600006103515625,0.05290199345369473,-0.3590000152587898,-1.0144357107041166,0.2964356801865371,-0.6867178629814532,-0.03128216753612634,-0.29475594787597714,37.07866854115575,-13.298017069455184,0.32771784772266305,7,0.15999984741210938,0.2349996566772461,-0.10249948501586914,0.03500080108642578,0.30999946594238637,0,-0.05948717166215933,1.3703640910439536,29.479999542236328,-1.3030257492125175,29.70000076293945,1.3846091772732547,29.3799991607666,-0.05948717166215933
821,2011-07-26,28.989999771118164,29.3799991607666,28.959999084472656,29.36000061035156,985800.0,-0.008888896713908911,1.048791153579553,-100.0,32.41381759729744,45.32986725023609,0.4195573181973664,0.663870198752047,0.29997653461494167,-0.3514578501470176,15.006939048664481,0.4200000762939453,-0.07167705506717681,-0.6100002288818374,-1.295089714691862,0.07508925692818735,-0.9525449717868497,-0.267455485976825,0.8199996948242223,3.5294909625374307,-40.91539537935201,0.34254474290501324,7,0.4200000762939453,0.5599994659423828,0.027500629425048828,0.2950010299682617,0.7900009155273473,1,-0.034149699169865766,-16.999618539004388,29.25,1.3703640910439536,29.479999542236328,-1.3030257492125175,29.70000076293945,-0.034149699169865766
822,2011-07-27,28.25,28.95000076293945,28.239999771118164,28.93000030517578,1873100.0,-0.025526035769596778,-1.0285720513784564,1.837834494064053,22.636148407885486,42.2894392955567,1.0470565233157743,1.3867600160907259,1.0443322439692295,0.40142807004958314,15.128855671582532,0.75,-0.1460819143880414,-1.2939999580383308,-2.204324528148863,-0.38367538792779854,-1.749162243093597,-0.8388376729830647,1.5429994583129911,0.6369573774315648,-36.01913164357108,0.45516228505526596,7,0.7749996185302734,0.9799995422363281,0.7675004005432129,1.0350008010864258,1.3999996185302734,2,0.019115076655835228,1.048791153579553,28.989999771118164,-16.999618539004388,29.25,1.3703640910439536,29.479999542236328,0.019115076655835228
823,2011-07-28,28.270000457763672,28.57999992370605,28.20000076293945,28.21999931335449,1063400.0,0.0007079808057937065,-7.4445904418770485,-0.07353106171953534,23.076977417247733,38.80829150634319,0.9480375849955074,1.3111176408371037,1.0296547146979407,0.3951995863483333,14.698529265377566,0.37999916076660156,-0.20836984135648606,-1.1959995269775376,-2.257862858321282,-0.13413619563379342,-1.7269311926494098,-0.6650678613056655,1.4608790130615255,4.51611156641413,-24.075659347793483,0.5309316656718717,7,0.7349996566772461,0.9399995803832972,0.804999828338623,1.015000343322754,1.2199993133544922,3,0.009550776561431773,-1.0285720513784564,28.25,1.048791153579553,28.989999771118164,-16.999618539004388,29.25,0.009550776561431773
824,2011-07-29,28.0,28.31999969482422,27.540000915527344,28.040000915527344,1024600.0,-0.009550776561431662,1.6000025431379779,-0.7999999999999432,24.69517371957832,36.04281321806353,1.0931390333493098,1.5461919215575364,1.296792356842957,0.6737096824462228,15.036434515008636,0.779998779296875,-0.3040886160511391,-1.3934999465942397,-2.6416273952304437,-0.14537249795803575,-2.0175636709123417,-0.7694362222761377,1.6390267483520518,22.438988081392644,-8.192331122660214,0.624063724318102,7,0.6750001907348633,0.880000114440918,1.075000286102295,1.2850008010864258,1.139999389648441,4,0.03642858777727409,-7.4445904418770485,28.270000457763672,-1.0285720513784564,28.25,1.048791153579553,28.989999771118164,0.03642858777727409
825,2011-08-01,28.04999923706055,28.440000534057614,27.959999084472656,28.440000534057614,792500.0,0.0017856870378767375,1.461537709135218,9.749809269502016,26.62542154993372,33.65140071695612,0.9747708560713768,1.4068680213875844,1.231234731878864,0.6329165382020179,14.88651349918827,0.4800014495849574,-0.3645613472653082,-1.2410006523132289,-2.5783492598293485,0.09634795520289074,-1.9096749560712887,-0.5723263485551691,1.4211054446655247,27.71732651662887,-3.7975354627331015,0.6686743037580599,8,0.6250009536743129,0.8300008773803675,1.1025009155273402,1.2350015640258754,1.510000228881836,0,0.05133691883153557,1.6000025431379779,28.0,-7.4445904418770485,28.270000457763672,-1.0285720513784564,28.25,0.05133691883153557
826,2011-08-02,27.63999938964844,28.04999923706055,27.60000038146973,27.920000076293945,1117300.0,-0.014616750750937824,-1.5000026491049168,0.7179480909459969,21.24648586321466,31.24026560133999,1.2672026740373745,1.7266096556395745,1.6183345324455694,1.057336390782467,14.884703051007131,0.4499988555908203,-0.4708092747560535,-1.537500476837156,-3.0299641950772696,-0.04503675859704259,-2.2837323359572146,-0.7912686177170976,1.676616990781735,7.092091130692895,-22.955591923893962,0.7462318591200571,8,1.0350008010864222,1.240000724792477,1.5225005149841273,1.6450014114379847,2.0200004577636683,1,0.0694645484331311,1.461537709135218,28.04999923706055,1.6000025431379779,28.0,-7.4445904418770485,28.270000457763672,0.0694645484331311
827,2011-08-03,28.290000915527344,28.29999923706055,27.56999969482422,27.59000015258789,1793100.0,0.023516698271792924,1.0277838118499658,-2.4999965940286826,35.71432046912919,29.209234098620566,0.49877662882116525,0.9920036866669015,0.9647642678462844,0.4248826162665722,14.71127647784762,0.7299995422363317,-0.5203863520430332,-0.8014989852905288,-2.2901971390240057,0.6871991684429481,-1.5458480621572654,-0.057149908423792084,0.8844862277106067,72.11545339004057,37.84110438882361,0.7443490768667383,8,0.3549995422363281,0.5899991989135742,0.8724989891052246,1.0799999237060547,0.3899993896484375,2,0.05266877776240575,-1.5000026491049168,27.63999938964844,1.461537709135218,28.04999923706055,1.6000025431379779,28.0,0.05266877776240575
828,2011-08-04,27.60000038146973,28.40999984741211,27.5,27.770000457763672,1477400.0,-0.024390261991080298,-3.918906937062793,-0.24285698715537826,28.507817995833506,28.096932703281453,0.96058086565181,1.5603835506898385,1.6434270036211096,1.1277983852262103,14.06045089128991,0.9099998474121094,-0.5947195658505748,-1.3634995460510204,-2.9046716381855227,0.17767254608348182,-2.1340855921182715,-0.5929134999837693,1.4437278635513735,10.638332410096375,-22.436888686935895,0.7705860460672508,8,0.9449996948242152,1.259999275207516,1.577499389648434,1.7849998474121058,0.9200000762939418,3,0.0742753336495201,1.0277838118499658,28.290000915527344,-1.5000026491049168,27.63999938964844,1.461537709135218,28.04999923706055,0.0742753336495201
829,2011-08-05,27.40999984741211,27.88999938964844,26.770000457763672,27.88999938964844,1962800.0,-0.0068840772257808824,3.6666666666666123,2.823525451873208,29.836857404283577,27.19478004715596,0.9231522096233249,1.6166858596920513,1.7951473283362063,1.338682023122054,13.94014456705186,1.1199989318847692,-0.6741154091607768,-1.4160000801086419,-2.99786305069113,0.1658628904738464,-2.206931565399884,-0.6250685948173995,1.4793555731068828,38.32331499461497,3.237062264190726,0.7909314852912439,8,0.6649999618530273,1.0850000381469727,1.877500057220459,2.030000686645508,1.4200000762939418,4,0.07588471124717766,-3.918906937062793,27.60000038146973,1.0277838118499658,28.290000915527344,-1.5000026491049168,27.63999938964844,0.07588471124717766
830,2011-08-08,25.54999923706055,27.1299991607666,25.540000915527344,27.1299991607666,2297800.0,-0.0678584684679292,1.0126561038177153,3.291669646901716,19.504152814755585,25.76037284909575,2.4620210722540357,3.323379366793759,3.5909189752465167,3.2060878422530656,15.124990715187526,1.8699989318847656,-0.8828991136295876,-3.070500659942624,-5.177026814076502,-0.9639745058087463,-4.123763737009565,-2.0172375828756834,3.0850335879278035,0.3483737022383019,-33.597963194551106,1.0532630770669391,8,1.695001602172848,2.3300008773803675,3.7700004577636683,3.8900012969970668,3.980001449584961,0,0.14050881643004343,3.6666666666666123,27.40999984741211,-3.918906937062793,27.60000038146973,1.0277838118499658,28.290000915527344,0.14050881643004343
831,2011-08-09,27.85000038146973,27.8700008392334,25.38999938964844,25.75,3204500.0,0.09001961695063398,1.3177569593672565,-1.329114229666521,40.68211006019876,27.76547969935278,-0.01865679404314946,0.9367273376119947,1.254025077603412,0.9288575514634658,16.45427116793366,2.4800014495849574,-0.9846499061091762,-0.6849995613098123,-2.769665597958486,1.3996664753388615,-1.7273325796341474,0.3573334570145228,0.3517279761940806,81.45697413711444,47.12357978281693,1.0423330183243367,8,-0.865000724792484,-0.04500102996826527,1.519999504089352,1.590000152587887,1.9200000762939418,1,0.061400325351895546,1.0126561038177153,25.54999923706055,3.6666666666666123,27.40999984741211,-3.918906937062793,27.60000038146973,0.061400325351895546
832,2011-08-10,26.81999969482422,28.239999771118164,26.78000068664551,27.21999931335449,2802200.0,-0.03698386615932803,-5.083359493278625,-0.19047597422354828,33.856506748845135,28.96320518064138,0.8796735038634793,1.836419766270616,2.228278442168161,1.975391836761304,17.53542868099292,1.4599990844726527,-1.1064262369724922,-1.572500228881836,-3.719202950898172,0.5742024931345,-2.645851589890004,-0.49914886787366797,-1.4300003051757777,47.35099630530199,18.94431313198466,1.0733513610081677,8,0.0950002670288086,0.9849996566772461,2.5500001907348633,2.625000953674313,2.870000839233395,2,0.10589113291958618,1.3177569593672565,27.85000038146973,1.0126561038177153,25.54999923706055,3.6666666666666123,27.40999984741211,0.10589113291958618
833,2011-08-11,28.53000068664551,28.979999542236328,26.8799991607666,27.03000068664551,2369100.0,0.06375842696789036,-1.3333298012122148,-3.7500035762821304,45.437087668915254,31.26786228612326,-0.8823572105024731,0.06019750185384609,0.49414625631666453,0.28453131936210596,18.808396685543002,2.1599998474121094,-1.1575490611728227,0.18150072097778747,-1.9128254577252086,2.2758268996807836,-0.8656623683737088,1.2286638103292837,-3.1400012969970703,87.46521346896238,60.804404589873556,1.0471630893514976,8,-1.3450012207031286,-0.7250013351440465,0.8399991989135707,0.9149999618530202,0.9699993133544886,3,0.00525761005678782,-5.083359493278625,26.81999969482422,1.3177569593672565,27.85000038146973,1.0126561038177153,25.54999923706055,0.00525761005678782
834,2011-08-12,28.229999542236328,28.979999542236328,28.06999969482422,28.809999465942386,1667800.0,-0.010515286967714976,-1.0222227402677495,-0.3866666158040388,45.13358893243514,33.32432532862342,-0.6105002557242258,0.271744678116427,0.7721578564662792,0.6034001347302436,20.077111188236778,0.9099998474121094,-1.10975892505396,-0.05350036621093679,-2.072778946413724,1.9657782139918503,-1.0631396563123303,0.9561389238904567,-2.696400146484372,79.108635985451,51.544614140812186,1.009639290101393,8,-1.0450000762939453,-0.4499998092651367,1.1700000762939453,1.2600011825561523,1.9400005340576172,4,0.010272792073321213,-1.3333298012122148,28.53000068664551,-5.083359493278625,26.81999969482422,1.3177569593672565,27.85000038146973,0.010272792073321213
835,2011-08-15,29.06999969482422,29.1200008392334,28.38999938964844,28.440000534057614,1245700.0,0.0297555850587643,-1.0000000000000098,-1.0862055924784677,50.36166307587535,36.55934501891905,-1.442267394915259,-0.6047757286948183,-0.0685962841235721,-0.21233688838438525,20.636762207764885,0.8900012969970703,-1.043621838774591,0.7899997711181648,-1.2232617346831631,2.8032612769194927,-0.21663098178250095,1.7966305240188305,-3.398544293212886,98.65948726602389,65.24396636165825,1.006630752900664,8,-1.8149995803833008,-1.380000114440918,0.38250017166137695,0.4200010299682617,1.220001220703125,0,-0.00825592616572679,-1.0222227402677495,28.229999542236328,-1.3333298012122148,28.53000068664551,-5.083359493278625,26.81999969482422,-0.00825592616572679
836,2011-08-16,28.899999618530273,29.07999992370605,28.65999984741211,28.739999771118164,1091000.0,-0.0058479559022566185,-1.6250029802350587,0.2539683500806825,53.098184747221936,38.49088549426269,-1.20104281968635,-0.4864965699515409,0.10704064820533077,-0.02344638843283775,21.115437939605048,0.42000007629394176,-0.9726660254859354,0.6369997024536147,-1.347669109391969,2.6216685142991984,-0.35533470346917895,1.6293341083764084,-3.0216314906616155,90.5982390445651,50.84556924921229,0.992334405922792,8,-1.6449995040893555,-1.255000114440918,0.567500114440918,0.590001106262207,1.1700000762939453,1,0.021799345205225862,-1.0000000000000098,29.06999969482422,-1.0222227402677495,28.229999542236328,-1.3333298012122148,28.53000068664551,0.021799345205225862
837,2011-08-17,28.61000061035156,29.25,28.57999992370605,29.06999969482422,1064800.0,-0.010034567889501633,-1.5769211018596416,-2.8749970197649413,51.57992548581523,41.054452993149546,-0.9620479000608597,-0.2710379375223013,0.4007124647261513,0.28251144680881524,21.913170626376793,0.6700000762939489,-0.9188050544393853,0.38550062179565003,-1.536828074080212,2.307829317671512,-0.575663726142281,1.346664969733581,-2.5371345198010182,72.99581590631607,27.5968402236848,0.9611643479379304,8,-1.2900009155273402,-0.9650011062622035,0.8849992752075231,0.8800001144409215,1.1800003051757848,2,0.040545257695395076,-1.6250029802350587,28.899999618530273,-1.0000000000000098,29.06999969482422,-1.0222227402677495,28.229999542236328,0.040545257695395076
838,2011-08-18,27.899999618530273,28.43000030517578,27.60000038146973,28.20000076293945,2014900.0,-0.024816531865588187,1.1842096677449783,0.6521776989036743,49.55356998407195,43.245198835348255,-0.22911018618921375,0.3132581297240904,1.1062117166841183,1.0089754743327362,23.45474569465482,1.0100002288818288,-0.8154626878102427,-0.23450031280517436,-2.0303492643796943,1.5613486387693456,-1.1324247885924343,0.6634241629820856,-1.5729628152237751,18.181776146576713,-28.877196137911223,0.8979244757872595,8,-0.5799999237060547,-0.25500011444091797,1.5950002670288086,1.590001106262207,2.3700008392333984,3,0.06415773978500261,-1.5769211018596416,28.61000061035156,-1.6250029802350587,28.899999618530273,-1.0000000000000098,29.06999969482422,0.06415773978500261
839,2011-08-19,27.229999542236328,27.81999969482422,27.1299991607666,27.54999923706055,1982500.0,-0.02401433998045477,-1.6538458716942377,1.0666615804230728,46.53130631677328,46.248215891128005,0.46116850175616975,0.8496110281623217,1.7709240980726477,1.688995288060056,25.24264682159143,0.7700004577636719,-0.8335197165075812,-0.7920003890991225,-2.513305014946976,0.929304236748731,-1.652652702023051,0.068651923824806,-0.6691256831943484,4.716997258637272,-42.93839379242775,0.8606523129239269,8,0.09000015258789062,0.3699998855590856,2.2825002670288086,2.2600011825561523,3.270000457763672,4,0.08336395504681104,1.1842096677449783,27.899999618530273,-1.5769211018596416,28.61000061035156,-1.6250029802350587,28.899999618530273,0.08336395504681104
840,2011-08-22,27.51000022888184,27.729999542236328,27.309999465942386,27.65999984741211,1442500.0,0.010282801738986658,1.896562156758261,0.46874925494121344,49.44397318227274,47.22175623802511,0.5458321962717037,0.4559467706373894,1.4868460701005475,1.416273438928517,27.111879251624238,0.5,-0.7440719092658874,-0.4249997138977015,-2.0586269494549008,1.2086275216594977,-1.2418133316763011,0.3918139038808981,-0.7339962785632181,17.924571588973897,-33.421698931025496,0.8168136177786002,8,0.5050001144409144,0.08999919891357422,1.9874997138977015,1.980000495910641,2.619998931884762,0,0.0966921056081802,-1.6538458716942377,27.229999542236328,1.1842096677449783,27.899999618530273,-1.5769211018596416,28.61000061035156,0.0966921056081802
841,2011-08-23,28.0,28.0,27.440000534057614,27.649999618530273,1651900.0,0.017811696366462515,2.199993460526121,-2.3333418104599817,48.74240783028213,48.87574524707367,0.08867231975615653,-0.1180780641030168,0.9916087979454211,0.9348790357769197,28.293179033039806,0.5599994659423864,-0.6355647228936903,0.11450004577636719,-1.4427377672412298,1.6717378587939642,-0.6641188607324331,0.8931189522851675,-1.0260763657068672,41.037759190132896,-7.3640407585460395,0.778618906508799,8,0.06499958038330078,-0.4000005722045863,1.422499656677246,1.4900007247924805,2.360000610351559,1,0.08178574698311936,1.896562156758261,27.51000022888184,-1.6538458716942377,27.229999542236328,1.1842096677449783,27.899999618530273,0.08178574698311936
842,2011-08-24,28.790000915527344,28.85000038146973,27.920000076293945,27.95000076293945,952000.0,0.028214318411690753,-1.066663840969787,2.399997820175377,55.11607841477935,49.95118866328078,-0.43862242509888816,-0.9123245385152075,0.19544847530295328,0.15401320607321267,27.761939663049123,0.9300003051757848,-0.2264416483487679,0.8775009155273423,-0.7244309633105388,2.4794327943652235,0.07653497610840176,1.678466854946283,-1.6339911719776623,96.51166143255068,41.54299376280859,0.8009659394189399,8,-0.600001335144043,-1.19000148773193,0.6974987983703613,0.6999998092651367,1.3899993896484375,2,0.04445983808936016,2.199993460526121,28.0,1.896562156758261,27.51000022888184,-1.6538458716942377,27.229999542236328,0.04445983808936016
843,2011-08-25,28.540000915527344,29.03000068664551,28.3799991607666,28.920000076293945,830900.0,-0.008683570408126173,1.1666703753977476,-0.4523798711177496,54.8331927432684,51.02892242004003,-0.20903721095420735,-0.6757033008026774,0.4468955642168879,0.4095518737579269,27.055137806100422,0.6500015258789098,-0.1080991839153036,0.6140008926391616,-1.0050753934217518,2.233077178700075,-0.19553725039129688,1.42353903566962,-1.2164719514616351,74.21055907355118,16.428480624336757,0.809538143030457,8,-0.35000133514404297,-0.94000148773193,0.9449987411499023,0.9499998092651367,0.7299995422363281,3,0.04379817659080487,-1.066663840969787,28.790000915527344,2.199993460526121,28.0,1.896562156758261,27.51000022888184,0.04379817659080487
844,2011-08-26,29.020000457763672,29.04999923706055,27.85000038146973,28.3700008392334,927300.0,0.01681848377149775,2.380291906093566,-1.7105290896405643,66.82831946945021,52.85855090821502,-0.6316109930955278,-1.1334831576049353,-0.026049416648945112,-0.06158257179824744,25.60678442332399,1.1999988555908203,0.1983375548316353,1.043000411987304,-0.6485282646590811,2.734529088633689,0.19723607366411144,1.8887647503104965,-1.5423538108232187,98.2759319975312,31.856225564490117,0.8457643383231923,8,-0.8300008773803711,-1.4500007629394531,0.4199991226196289,0.4700002670288086,0.4300003051757777,4,0.043073741567277946,1.1666703753977476,28.540000915527344,-1.066663840969787,28.790000915527344,2.199993460526121,28.0,0.043073741567277946
845,2011-08-29,29.489999771118164,29.520000457763672,29.1200008392334,29.13999938964844,843300.0,0.01619570316818364,-1.0512933374414954,0.5384624413489897,59.6698038940486,53.58873081341798,-1.1574904673104491,-1.5705950610470616,-0.49499289555812354,-0.5246838976162778,24.191965451514175,0.5,0.2831070786710299,1.4409996986389153,-0.38115565978796084,3.2631550570657915,0.5299220194254772,2.3520773778523534,-1.8705648559329475,98.55765924298431,32.63390602769422,0.9110776792134376,8,-1.1649999618530273,-2.0,-0.07250022888183594,9.5367431640625e-07,-0.2700004577636754,0,0.03424890595865682,2.380291906093566,29.020000457763672,1.1666703753977476,28.540000915527344,-1.066663840969787,28.790000915527344,0.03424890595865682
846,2011-08-30,29.559999465942386,29.729999542236328,29.190000534057614,29.26000022888184,735700.0,0.0023736756652259494,-1.4545486071975995,0.8571397431076757,68.2180778548016,55.43741440997202,-1.2561179075898785,-1.5698657943580727,-0.5676149351146726,-0.585552164711526,22.169210045714088,0.5399990081787145,0.4033614951771405,1.4149993896484396,-0.5155149027508052,3.3455136820476845,0.4497422434488172,2.380256535848062,-1.7505079964993229,90.95743871371614,21.74728928436828,0.9652571461996221,8,-1.1300001144409215,-2.0000000000000036,-0.11249971389770863,-0.0849990844726598,-0.03999900817871449,1,0.019282804638780293,-1.0512933374414954,29.489999771118164,2.380291906093566,29.020000457763672,1.1666703753977476,28.540000915527344,0.019282804638780293
847,2011-08-31,29.78000068664551,29.81999969482422,29.43000030517578,29.770000457763672,963100.0,0.007442531281389275,7.666822083289181,0.03333418104600449,60.36483799563365,56.63866641125665,-1.4446182830176788,-1.7629013725563354,-0.7903151654402798,-0.7936129114406292,20.73986908796077,0.3899993896484375,0.401844014781787,1.5605006217956578,-0.5039301061125059,3.6249313497038216,0.5282852578415778,2.592715985749738,-1.7400482484672573,97.96959278576612,29.785174937438413,1.0322153639540814,8,-1.3050012588501012,-2.1750011444091832,-0.30000114440918324,-0.5300006866455114,-0.4099998474121129,2,0.01947615548464854,-1.4545486071975995,29.559999465942386,-1.0512933374414954,29.489999771118164,2.380291906093566,29.020000457763672,0.01947615548464854
848,2011-09-01,29.649999618530273,30.0,29.61000061035156,29.93000030517578,941000.0,-0.004365381635922372,-1.1666710818414228,-27.999427808496634,62.116036401049485,58.37030308728735,-1.1625262928163203,-1.5509636493237302,-0.6626450589107442,-0.6497513558111692,19.595588835596125,0.38999938964844105,0.37344177573285364,1.3279995918273926,-0.8092060045603944,3.4652051882151795,0.2593967936334991,2.396602390021286,-1.3608405644215829,83.72090960141728,16.219453039452645,1.0686027981938941,9,-0.994999885559082,-1.9549999237060547,-0.5225000381469727,-0.4200000762939453,0.4600009918212855,3,0.01787523418092296,7.666822083289181,29.78000068664551,-1.4545486071975995,29.559999465942386,-1.0512933374414954,29.489999771118164,0.01787523418092296
849,2011-09-02,29.489999771118164,29.75,29.20000076293945,29.209999084472656,1023200.0,-0.005396284973714249,-2.666694217503195,-1.0,54.05405305888145,58.88253418468832,-0.7244116714280402,-1.293462091592751,-0.5104296356660782,-0.4693357935364446,17.4318721386498,0.5499992370605504,0.38232955132604474,1.063999748229982,-1.0887212206906582,3.216720717150622,-0.012360736230338176,2.140360232690302,-0.9271061656668635,42.04537326631597,-20.62604768574269,1.07636048446032,9,-0.7699995040893555,-1.7950000762939453,-0.38249969482421875,-0.27999973297119496,0.5900001525878871,4,-0.007460132758968507,-1.1666710818414228,29.649999618530273,7.666822083289181,29.78000068664551,-1.4545486071975995,29.559999465942386,-0.007460132758968507
850,2011-09-06,29.13999938964844,29.26000022888184,28.82999992370605,29.01000022888184,1112900.0,-0.011868443003940077,1.3243207019027432,0.464281578463362,52.23880278344667,59.271022512817716,-0.13285125963125566,-0.6964238133109681,-0.16696076229248646,-0.10505880544258872,14.245575990919823,0.6599998474121129,0.4688238838076302,0.5344993591308622,-1.1579915164424115,2.226990234704136,-0.31174607865577286,1.3807447969174973,-0.3471687610693479,26.495679122033337,-31.294730770899392,0.8462454377866361,9,-0.21499919891357777,-1.4449996948242223,-0.3624992370605504,-0.2599992752075231,0.2900009155273402,1,0.01063834522251672,-2.666694217503195,29.489999771118164,-1.1666710818414228,29.649999618530273,7.666822083289181,29.78000068664551,0.01063834522251672
851,2011-09-07,29.559999465942386,29.59000015258789,29.13999938964844,29.420000076293945,1186400.0,0.01441318068260311,3.49999046329318,1.0769253341549931,58.6520786438587,59.66391142715986,-0.34452470067985175,-1.0348013083066938,-0.586489930010206,-0.511228823012555,12.231630330482107,0.4500007629394496,0.6752112979899749,0.8689994812011754,-0.8355195951361125,2.5735185575384634,0.016739943032533233,1.7212590193698176,-0.7299995422363352,62.39311919950092,6.256504821347434,0.8522595381686439,9,-0.6349992752075231,-1.8649997711181676,-0.7824993133544957,-0.6799993515014684,0.3400001525878871,2,-0.011502035139737687,1.3243207019027432,29.13999938964844,-2.666694217503195,29.489999771118164,-1.1666710818414228,29.649999618530273,-0.011502035139737687
852,2011-09-08,29.65999984741211,29.93000030517578,29.440000534057614,29.46999931335449,1020200.0,0.0033829628983903515,-2.920028076385998,1.3571525885558493,68.03277823528929,61.130532037384405,-0.34434963938727847,-0.9603652675881591,-0.6912952894347484,-0.6016270505073642,10.779954160092206,0.4899997711181676,0.839862991272156,0.8269998550415032,-0.6833586728542933,2.3373583829372997,0.07182059109360495,1.5821791189894014,-0.8299999237060582,70.94015979341958,9.589320119762263,0.7551792639478981,9,-0.7349996566772461,-1.9650001525878906,-0.8824996948242188,-0.7799997329711914,0.15999984741210938,3,-0.004720141280130652,3.49999046329318,29.559999465942386,1.3243207019027432,29.13999938964844,-2.666694217503195,29.489999771118164,-0.004720141280130652
853,2011-09-09,28.68000030517578,29.399999618530273,28.61000061035156,29.31999969482422,1336000.0,-0.03304111757511807,-1.0256416526468077,-3.3684083722330342,63.96917226253337,60.81284901439365,0.7348774615845599,0.03314754845301593,0.25758311211685125,0.38716361157260337,10.587584180027884,1.0499992370605504,0.9693380399350104,-0.1604996681213393,-1.666004935568278,1.3450055993255994,-0.9132523018448069,0.5922529656021283,1.3199996948242188,5.303008409675717,-60.60042415342654,0.7527526337234687,9,0.625,-0.9850006103515625,0.08249998092651367,0.19999980926513672,1.4599990844726598,4,0.0240585957711128,-2.920028076385998,29.65999984741211,3.49999046329318,29.559999465942386,1.3243207019027432,29.13999938964844,0.0240585957711128
854,2011-09-12,28.520000457763672,28.57999992370605,28.10000038146973,28.36000061035156,1121100.0,-0.005578795178158846,2.4285831062670664,-0.25000000000000555,59.96055137782379,60.84515429036867,0.9124471675786232,0.22765973723164734,0.39621133909662376,0.5549537920191625,10.570781913685364,0.5799999237060511,0.9506230702638945,-0.33499956130981445,-1.821209729953619,1.15121060733399,-1.0781046456317185,0.4081055230120896,1.4521995544433608,22.950824798034553,-46.99657881764153,0.7431050843219026,9,0.5299997329711914,-0.8250007629394531,0.18249940872192383,0.3399991989135742,1.840000152587887,0,0.055750355086514825,-1.0256416526468077,28.68000030517578,-2.920028076385998,29.65999984741211,3.49999046329318,29.559999465942386,0.055750355086514825
855,2011-09-13,28.82999992370605,28.8700008392334,28.440000534057614,28.489999771118164,908300.0,0.01086954631720527,1.0476108300560563,2.1250029802350117,58.48670453539298,59.76389058821215,0.5576210392095433,-0.10671304276138471,0.0470472006673468,0.2530296589190222,10.627970920711963,0.4300003051757848,0.9645448751799677,-0.013000106811528411,-1.4957726386262244,1.4697724250031676,-0.7543863727188764,0.7283861590958196,1.0673121032714903,39.890687031174934,-32.32091845893517,0.7413862659073489,9,0.22000026702881215,-1.1350002288818324,-0.5450000762939418,-0.3350000381469691,1.80999946594239,1,0.04335761371168667,2.4285831062670664,28.520000457763672,-1.0256416526468077,28.68000030517578,-2.920028076385998,29.65999984741211,0.04335761371168667
856,2011-09-14,29.53000068664551,29.809999465942386,28.899999618530273,28.95000076293945,1335800.0,0.024280290141931893,-1.6764614310117154,1.7058813629683207,57.7083291113387,59.4687229344016,-0.16436755977926865,-0.7980101050400243,-0.6786664332148895,-0.4320289020156949,10.446990497631106,0.9799995422363352,0.8153880892331671,0.6555006027221708,-0.8588027244282905,2.169803929872632,-0.10165106085306164,1.4126522662974033,0.2954188745117179,78.14209643680176,8.632326887272782,0.7571516635752312,9,-0.4800004959106481,-1.8350009918212926,-1.9675002098083532,-1.6500005722045934,1.019998550415039,2,-0.0033863995646621348,1.0476108300560563,28.82999992370605,2.4285831062670664,28.520000457763672,-1.0256416526468077,28.68000030517578,-0.0033863995646621348
857,2011-09-15,29.770000457763672,30.020000457763672,29.45000076293945,29.95000076293945,995500.0,0.00812732020106921,2.5625014901175627,-0.31034539457456906,62.83924120190814,59.54907902338589,-0.45364014894026283,-0.997807872002916,-0.9453442050723666,-0.6558585382659317,10.603812509513762,0.5699996948242223,0.7471517291928436,0.8375003814697273,-0.722322493573845,2.3973232565132996,0.05758894394794112,1.6174118189915134,-1.6700000762939418,86.97916718406805,17.31781003144968,0.7799114375217854,9,-0.7100000381469727,-1.369999885559082,-2.3750009536743164,-1.965001106262207,0.7399997711181676,3,0.004366783969353305,-1.6764614310117154,29.53000068664551,1.0476108300560563,28.82999992370605,2.4285831062670664,28.520000457763672,0.004366783969353305
858,2011-09-16,29.690000534057614,30.07999992370605,29.690000534057614,29.920000076293945,1042900.0,-0.0026872664587143102,-2.3913057900584427,1.2777730682830102,57.63097811328948,59.94651514054234,-0.4105422930036937,-0.818810565461181,-0.8983376066591688,-0.565258670802887,9.617703712680626,0.3899993896484375,0.5992531578146654,0.6680004119873004,-0.847152506577558,2.183153330552159,-0.0895760472951288,1.4255768712697297,-1.5516001510620043,80.30305657505605,13.672133140396355,0.75757645928243,9,-0.600000381469723,-1.2100009918212855,-2.3300008773803675,-1.8850011825561488,1.2399997711181676,4,0.004378550300714323,2.5625014901175627,29.770000457763672,-1.6764614310117154,29.53000068664551,1.0476108300560563,28.82999992370605,0.004378550300714323
859,2011-09-19,29.5,29.68000030517578,29.31999969482422,29.61000061035156,836200.0,-0.006399478970694594,1.8800048828125,0.47826447514634574,50.12165721114244,59.71127674361965,-0.2447076751899857,-0.4743476964396294,-0.7442184715954347,-0.3725213029256551,7.954218595304269,0.3700008392333949,0.5163239066828211,0.3644998550415046,-0.9057336454806979,1.6347333555637071,-0.27061689521959664,0.9996166053026059,-1.2839356353759719,64.63413783157662,1.9573899238248913,0.6351167502611007,9,-0.4099998474121094,-0.8950004577636719,-2.005000591278076,-1.6950006484985352,0.39999961853027344,0,0.021694894564354028,-2.3913057900584427,29.690000534057614,2.5625014901175627,29.770000457763672,-1.6764614310117154,29.53000068664551,0.021694894564354028
860,2011-09-20,30.170000076293945,30.59000015258789,29.81999969482422,30.18000030517578,1826100.0,0.022711866993015084,-1.169012344020739,0.09091066722153159,56.47558635748466,59.46944426735587,-0.8417569381317556,-0.9853699519121619,-1.4269353236283209,-1.0374574637274563,6.537054614800461,1.0900001525878906,0.4442537744979944,0.901499938964843,-0.19761478749634875,2.000614665426035,0.35194257573424537,1.4510573021954407,-1.8793782893066364,75.14793233316067,15.385554566128043,0.5495573632305965,9,-0.8249998092651367,-1.3100004196166992,-2.687500476837158,-2.3650007247924805,-0.5,1,0.006297664354562249,1.8800048828125,29.5,-2.3913057900584427,29.690000534057614,2.5625014901175627,29.770000457763672,0.006297664354562249
861,2011-09-21,30.290000915527344,30.65999984741211,30.040000915527344,30.10000038146973,1674500.0,0.00397748886078686,-3.0,-18.999618539004032,55.53145282376394,58.08040811051972,-0.94689327922476,-0.9750020544909184,-1.5552969063244682,-1.1546789149021812,5.522109051210003,0.6199989318847656,0.4480415421159414,0.9070007324218743,-0.10974522725207336,1.923746692095822,0.39862775258490046,1.4153737122588481,-1.8614164266039985,72.38814255578994,16.737518793779273,0.5083729798369736,9,-0.9100008010864258,-1.3950014114379883,-2.8175010681152344,-2.485001564025879,0.059999465942386365,2,0.011554917911596352,-1.169012344020739,30.170000076293945,1.8800048828125,29.5,-2.3913057900584427,29.690000534057614,0.011554917911596352
862,2011-09-22,30.06999969482422,30.15999984741211,29.5,29.690000534057614,1702400.0,-0.0072631632239518185,1.357144560134332,1.9999899613512582,54.46808337949521,57.02473156795992,-0.7404876257310704,-0.6895429620891278,-1.3499314339059154,-0.9352251319983509,5.482027657629852,0.7900009155273438,0.48701396909176253,0.6229995727539048,-0.3977142125780375,1.6437133580858472,0.11264268008793366,1.133356465419876,-1.4629019772217724,55.97014288032385,3.7103466354334103,0.510356892665972,9,-0.6899995803833008,-1.1750001907348633,-2.619999885559082,-2.265000343322754,0.3600006103515625,3,0.015962738513727093,-3.0,30.290000915527344,-1.169012344020739,30.170000076293945,1.8800048828125,29.5,0.015962738513727093
863,2011-09-23,29.790000915527344,30.0,29.5,29.96999931335449,1331400.0,-0.009311565751198514,3.1666706403134413,-0.4736810404107698,53.1120440320387,56.26378630731714,-0.32014341741608376,-0.3279077520501943,-1.0797419037325113,-0.6578865528649906,5.678966732933807,0.5699996948242188,0.4454085449146632,0.28050079345702983,-0.655975916409794,1.2169775033238537,-0.1877375614763821,0.7487391483904418,-1.018671027540126,35.074713968907375,-17.713866571894584,0.46823835493341204,9,-0.24000072479248047,-0.8950014114379883,-2.3075013160705566,-1.985001564025879,0.7399997711181676,4,0.024169160497716335,1.357144560134332,30.06999969482422,-3.0,30.290000915527344,-1.169012344020739,30.170000076293945,0.024169160497716335
864,2011-09-26,30.270000457763672,30.31999969482422,29.60000038146973,30.13999938964844,1118800.0,0.016112773665144076,5.260876055263433,-0.7222345847770977,61.41415044393049,56.58905807493242,-0.5875915021976468,-0.7477989010923451,-1.568043881528844,-1.1344290111522994,5.381892859557769,0.7199993133544886,0.3552479390385521,0.698000335693358,-0.2673271868896947,1.6633278582764106,0.21533657440183163,1.1806640969848843,-1.3475769730224627,66.37935853883921,9.840870252689953,0.482663761291526,9,-0.49000072479248047,-1.3750009536743164,-2.7875008583068848,-2.465001106262207,-0.47000122070312145,0,0.021803760734428135,3.1666706403134413,29.790000915527344,1.357144560134332,30.06999969482422,-3.0,30.290000915527344,0.021803760734428135
865,2011-09-27,30.5,31.03000068664551,30.35000038146973,30.63999938964844,2095600.0,0.007598266889927929,-2.090920125191869,-1.0769095337305066,59.87395471489745,56.829683141994494,-0.6211053025936195,-0.9467947517305362,-1.7912715917443407,-1.3575232203890302,5.936703902156533,0.7600002288818395,0.3658581003474808,0.8774998664855964,-0.17178826469083575,1.9267879976620286,0.35285580089738033,1.4021439320738125,-1.4385704062451197,65.35944779165264,9.166553961045999,0.5246440655882167,9,-0.3249998092651367,-1.3299999237060511,-3.0400004386901855,-2.695000648498535,-0.3999996185302699,1,-0.019672143654745122,5.260876055263433,30.270000457763672,3.1666706403134413,29.790000915527344,1.357144560134332,30.06999969482422,-0.019672143654745122
866,2011-09-28,30.1299991607666,30.670000076293945,30.07999992370605,30.489999771118164,1111100.0,-0.0121311750568327,-1.5652231602341655,2.571444141689308,54.67196072758325,55.92220753373618,-0.17549994607937336,-0.5606460670639919,-1.4218825464697034,-0.9839758513611514,6.638243102992883,0.5900001525878942,0.4165773813274001,0.4789990425109849,-0.5938408152783374,1.5518389003003072,-0.057420886383674485,1.0154189714056443,-0.8717124577226585,41.176397256909674,-12.607809614584461,0.536419928894661,9,0.04500102996826172,-0.8949985504150391,-2.3224992752075195,-2.3249998092651367,0.8700008392333984,2,-0.015267145611860378,-2.090920125191869,30.5,5.260876055263433,30.270000457763672,3.1666706403134413,29.790000915527344,-0.015267145611860378
867,2011-09-29,30.36000061035156,30.82999992370605,30.209999084472656,30.60000038146973,2065900.0,0.007633636109902309,-1.2962874006152802,0.6666649006061317,69.62615989454326,57.25500550943104,-0.34979307382107905,-0.7852264170580696,-1.654349056217736,-1.214805471702487,7.319212494706911,0.7000007629394496,0.47153978476993075,0.6800004959106403,-0.43793001862000835,1.797931010441289,0.12103523864531596,1.2389657531759646,-0.9245425089474573,56.209164993062124,-3.5544308161871143,0.5589652572653245,9,-0.18500041961669567,-0.9200000762939382,-2.5275011062622035,-2.555001258850094,0.22999954223633168,3,-0.00032938829646855794,-1.5652231602341655,30.1299991607666,-2.090920125191869,30.5,5.260876055263433,30.270000457763672,-0.00032938829646855794
868,2011-09-30,30.18000030517578,30.61000061035156,30.03000068664551,30.1200008392334,1472000.0,-0.005928863687651109,-3.8333373069801917,-0.2499980131766053,69.30231010805348,59.386189164643376,-0.10390331317216805,-0.5939352941303753,-1.4892724410806366,-1.052176591781489,7.721977591131789,0.5799999237060476,0.48248770813434305,0.47350015640258647,-0.6663480460812607,1.6133483588864337,-0.09642394483933714,1.04342425764451,-0.5850879452475368,40.55942656842687,-22.875074752543057,0.5699241012419242,9,0.08500003814697266,-0.7399997711181605,-2.285000801086426,-2.3750009536743164,1.0100002288818324,4,0.008283631460306085,-1.2962874006152802,30.36000061035156,-1.5652231602341655,30.1299991607666,-2.090920125191869,30.5,0.008283631460306085
869,2011-10-03,29.270000457763672,30.63999938964844,29.270000457763672,30.28000068664551,1551800.0,-0.030152413459586636,-1.7128685572704974,-16.83348698222977,54.48979822211881,59.16554603849161,0.860534495327343,0.3148818390015151,-0.5979858736051789,-0.15000700415702894,7.978980401645433,1.3699989318847692,0.4239633714374129,-0.4254997253417976,-1.5783173924134672,0.7273179417298721,-1.0019085588776342,0.15090910819403902,1.7600002288818395,0.0,-63.66919802114528,0.5764088335358354,10,0.880000114440918,0.17000007629394887,-1.3750009536743164,-1.465001106262207,1.8899993896484375,0,0.043047496042919686,-3.8333373069801917,30.18000030517578,-1.2962874006152802,30.36000061035156,-1.5652231602341655,30.1299991607666,0.043047496042919686
870,2011-10-04,29.45000076293945,29.5,28.34000015258789,28.8799991607666,2100000.0,0.006149651600980244,2.4626857173765133,-0.5643578940609655,49.0867594821943,58.44946900053944,0.6343728379692379,0.167905452924618,-0.7875789596438345,-0.3375090405832495,8.069101533720149,1.1599998474121094,0.4093283989335603,-0.26099948883057067,-1.3904688113918162,0.8684698337306749,-0.8257341501111917,0.30373517245005033,1.544799919128426,44.57834186278264,-16.547133602500004,0.5647346612806224,10,0.23499965667724965,0.11499977111817117,-1.5700011253356898,-1.6450014114379847,1.3699989318847692,1,0.011884497964480323,-1.7128685572704974,29.270000457763672,-3.8333373069801917,30.18000030517578,-1.2962874006152802,30.36000061035156,0.011884497964480323
871,2011-10-05,29.21999931335449,29.71999931335449,28.940000534057614,29.649999618530273,1929600.0,-0.007809896218216705,1.7368392873874337,-0.7543843798624814,43.707087429363746,57.25380278385817,0.7785005488499124,0.3911851849107961,-0.5616588433573675,-0.1109941259678493,8.525509712769738,0.779998779296875,0.44599852244184035,-0.47400093078613637,-1.6231040313228284,0.6751021697505557,-1.0485524810544824,0.10055061948220967,1.6686093475341863,35.34133500628497,-21.583799555904555,0.5745515502683459,10,0.4650011062622106,0.3450012207031321,-1.3124995231628382,-1.4149999618530238,1.970001220703125,2,0.03011639592041515,2.4626857173765133,29.45000076293945,-1.7128685572704974,29.270000457763672,-3.8333373069801917,30.18000030517578,0.03011639592041515
872,2011-10-06,29.520000457763672,29.53000068664551,29.059999465942386,29.270000457763672,1557900.0,0.010266979858280623,2.481484621144598,-0.5813949362147536,48.148149687199414,56.70225896776491,0.43837752415342734,0.08448969480821944,-0.8384833755728955,-0.4033520891361668,8.96266447755333,0.470001220703125,0.40223133711126025,-0.16699981689453125,-1.3186777782440053,0.9846781444549428,-0.7428387975692665,0.408839163780204,1.2666638627929707,51.304378112918315,-2.5535757018993053,0.5758389806747364,10,0.16499996185302734,0.045000076293948865,-1.525001049041748,-1.715001106262207,1.6399993896484375,3,0.05013548507066812,1.7368392873874337,29.21999931335449,2.4626857173765133,29.45000076293945,-1.7128685572704974,29.270000457763672,0.05013548507066812
873,2011-10-07,29.3700008392334,29.770000457763672,29.29999923706055,29.68000030517578,1039500.0,-0.005081287811796953,-1.0888819188661263,-1.2399978637695312,48.57143935078115,55.2752910685261,0.5839426200908697,0.30444177795714467,-0.6672170751643236,-0.24618458446001767,8.801352080717233,0.47000122070312145,0.3471571174948842,-0.3514994621276841,-1.4140539578989682,0.7110550336435999,-0.8827767100133279,0.17977778575795966,1.3187969146044942,44.78265340478423,-7.393603173959939,0.5312772478856428,10,0.3149995803833008,0.1949996948242223,-1.3300013542175293,-1.5650014877319336,1.5599994659423828,4,0.041538960793108926,2.481484621144598,29.520000457763672,1.7368392873874337,29.21999931335449,2.4626857173765133,29.45000076293945,0.041538960793108926
874,2011-10-10,30.11000061035156,30.1200008392334,29.63999938964844,29.71999931335449,1032300.0,0.025195769491761277,1.3414604645536476,-1.258070867352903,49.35065578460684,54.10603563182715,-0.2024273079656318,-0.3271022800095693,-1.3682085760456104,-0.9771953784268312,8.009891991146484,0.75,0.3283844272560401,0.30900030136108114,-0.6021909790321942,1.2201915817543565,-0.14659533883555653,0.7645959415577188,0.48484523943633206,99.43818960538238,48.09531976315529,0.4555956401966374,10,-0.5250005722045863,-0.5450000762939382,-1.9350008964538539,-2.305001258850094,0.9499988555908274,0,0.035868478970895845,-1.0888819188661263,29.3700008392334,2.481484621144598,29.520000457763672,1.7368392873874337,29.21999931335449,0.035868478970895845
875,2011-10-11,30.07999992370605,30.21999931335449,29.899999618530273,29.95000076293945,604500.0,-0.000996369513031281,-1.7825885045652239,0.33333007291916295,47.68211056126936,53.32938561334782,-0.26627009375398814,-0.20938862536905845,-1.3003558351927076,-0.9448354378276278,7.605911977707535,0.3199996948242152,0.33749193920200327,0.21649961471557333,-0.5783064717637032,1.0113057011948499,-0.18090342852406494,0.6139026579552116,0.42465209819383887,89.06253725293851,38.713624314637315,0.3974030432396384,10,-0.4949998855590785,-0.5149993896484304,-1.8724999427795375,-2.2750005722045863,0.47999954223633523,1,0.035904252873847575,1.3414604645536476,30.11000061035156,-1.0888819188661263,29.3700008392334,2.481484621144598,29.520000457763672,0.035904252873847575
876,2011-10-12,29.43000030517578,30.229999542236328,29.35000038146973,30.20000076293945,1550600.0,-0.02160902992616054,1.1204849732740667,-5.923118681866839,43.54839702053858,50.43185640512507,0.30619185649306857,0.45612063048144336,-0.6060592447208073,-0.2973500253414265,7.9594246243631925,0.879999160766598,0.24074190210858504,-0.42849998474121165,-1.2333346716748288,0.3763347021924055,-0.8309173282080202,-0.026082641274403073,0.9880656419516285,31.62400129112801,-17.26972972997015,0.4024173434668094,10,0.05999946594238281,0.1350002288818395,-1.1200003623962402,-1.6250009536743164,0.9300003051757777,2,0.047230695726631744,-1.7825885045652239,30.07999992370605,1.3414604645536476,30.11000061035156,-1.0888819188661263,29.3700008392334,0.047230695726631744
877,2011-10-13,29.899999618530273,29.96999931335449,29.18000030517578,29.34000015258789,1388000.0,0.015970075041821685,1.2571437135048806,-0.727271601329697,51.06794786090068,48.40581615544142,-0.26364579665929,-0.0038368282532310616,-1.0463415433523622,-0.7610885432633197,8.173307960390492,0.7899990081787074,0.14186923049036793,0.03499937057495117,-0.7689251654264382,0.8389239065763405,-0.3669628974257435,0.43696163857564585,0.4349436968155551,68.57141300122433,17.189013119089473,0.40196226800069446,10,-0.4099998474121094,-0.3349990844726527,-1.5899996757507324,-2.0950002670288086,0.5500011444091761,3,0.043143843879110744,1.1204849732740667,29.43000030517578,-1.7825885045652239,30.07999992370605,1.3414604645536476,30.11000061035156,0.043143843879110744
878,2011-10-14,29.81999969482422,30.21999931335449,29.5,30.09000015258789,1680500.0,-0.002675582766779594,1.716984798756285,-0.48214413438646325,45.26315366792884,47.3806334271981,-0.268296480223718,0.09107091965854863,-0.9146973277826014,-0.6750697838047017,8.221148757385723,0.7199993133544886,0.09143844107192223,-0.05150051116943288,-0.8515603502284357,0.7485593278895699,-0.4515304306989343,0.3485294083600685,0.435145894011292,60.95236711219941,10.993292456497102,0.40002991952950095,10,-0.5349998474121094,-0.254999160766598,-1.5099997520446777,-2.015000343322754,0.5799999237060547,4,0.044936289949743635,1.2571437135048806,29.899999618530273,1.1204849732740667,29.43000030517578,-1.7825885045652239,30.07999992370605,0.044936289949743635
879,2011-10-17,30.13999938964844,30.28000068664551,29.70000076293945,29.70000076293945,1006600.0,0.010731042860465445,-1.6363715179941463,-1.629621780471635,46.28098847867793,47.068881093474054,-0.5050165772350574,-0.18817084318344612,-1.172144290682695,-0.9992637925361585,8.694315738799888,0.5799999237060618,-0.05018164991221141,0.2364992141723654,-0.552111054656919,1.0251094830016498,-0.15780592024227502,0.6308043485870058,-1.7999992370605504,87.27261377764141,37.63972726572932,0.39430513441464193,10,-0.5299987792968786,-0.5749988555908203,-1.639999389648441,-2.335000038146976,0.09000015258788707,0,0.026211046168722385,1.716984798756285,29.81999969482422,1.2571437135048806,29.899999618530273,1.1204849732740667,29.43000030517578,0.026211046168722385
880,2011-10-18,30.36000061035156,30.540000915527344,29.84000015258789,30.21999931335449,949600.0,0.007299310721906593,1.7999923706345327,0.31818575899707313,52.45203876672331,48.04054235318067,-0.6507978143797004,-0.4144573015694668,-1.2657840913089373,-1.2239789779339993,8.180657323289854,0.7000007629394531,-0.1799788069899506,0.44700040817260245,-0.35950207085875263,1.2535028872039575,0.04374916865692313,0.8502516476882818,-1.9812004470825144,86.76468938280443,34.57242512896626,0.40325123951567826,10,-0.5600004196166957,-0.6750001907348597,-1.987500667572018,-2.555001258850094,-0.5300006866455078,1,0.023056615333273633,-1.6363715179941463,30.13999938964844,1.716984798756285,29.81999969482422,1.2571437135048806,29.899999618530273,0.023056615333273633
881,2011-10-19,30.63999938964844,31.07999992370605,30.420000076293945,30.420000076293945,1271800.0,0.009222621003551978,-5.000017339587112,1.571409108867752,52.953572575394645,48.57447822964681,-0.7914123072644088,-0.7029302390351937,-1.4877097969224238,-1.5061533793881416,7.798625012760399,0.7199993133544922,-0.16002040957245,0.7094992637634299,-0.1451958823029038,1.5641944098297635,0.282151690730263,1.1368468367965967,-2.1747511962890655,76.84207250536349,24.118671489388902,0.427347573033167,10,-0.5099992752075231,-0.9299993515014684,-2.2674994468689,-2.835000038146976,-0.8199996948242223,2,-0.002610963619440576,1.7999923706345327,30.36000061035156,-1.6363715179941463,30.13999938964844,1.716984798756285,29.81999969482422,-0.002610963619440576
882,2011-10-20,30.54999923706055,30.96999931335449,30.43000030517578,30.489999771118164,1197100.0,-0.0029373418531560835,-5.000042385902409,0.27272569640118044,53.978481833023004,49.175260727673674,-0.6033953755703116,-0.6062064443479152,-1.3062799584420155,-1.4219080495847116,8.059697310667888,0.5399990081787074,-0.11772357518636056,0.5954991340637257,-0.30159465981856926,1.4925929279460206,0.14695223712258,1.0440460310048714,-1.9278659398803732,66.4556511241893,11.689884558430542,0.44854689694114747,10,-0.41999912261963246,-0.8399991989135778,-2.1774992942810094,-2.7449998855590856,-0.6199989318847692,3,-0.006219267805365525,-5.000017339587112,30.63999938964844,1.7999923706345327,30.36000061035156,-1.6363715179941463,30.13999938964844,-0.006219267805365525
883,2011-10-21,30.51000022888184,30.899999618530273,30.3799991607666,30.790000915527344,1285500.0,-0.0013092965360924635,1.0800097656622532,-4.666719649044392,66.40211039509867,51.06986679550611,-0.42988903089404573,-0.5370352711951547,-1.2285578513324182,-1.381568027171248,8.309315206222982,0.5200004577636719,-0.02228261399826792,0.5195001602172873,-0.4071000218829255,1.4461003423175,0.056200069167182676,0.9828002512673919,-1.7403949341101104,58.69564916926675,-2.8737900153707443,0.46330009105010606,10,-0.3800001144409215,-0.8000001907348668,-1.779999732971195,-2.7050008773803746,0.15999984741210582,4,-0.0019665508191505365,-5.000042385902409,30.54999923706055,-5.000017339587112,30.63999938964844,1.7999923706345327,30.36000061035156,-0.0019665508191505365
884,2011-10-24,30.93000030517578,30.96999931335449,30.399999618530273,30.520000457763672,859600.0,0.013765980765098718,1.326539509536804,-1.4642815784633805,68.40795240928476,53.372738111952266,-0.8061110624308085,-0.9539648620968251,-1.5955052093092696,-1.7957475804476317,8.254211616144435,0.5699996948242152,0.04629995238531848,0.9065002441406236,-0.10512198095316094,1.918122469234408,0.40068913159372954,1.4123113566875176,-2.021771332667992,87.90325433729646,23.18551656786957,0.5058111125468925,10,-0.8000001907348633,-1.2200002670288086,-2.145000457763672,-3.1250009536743164,0.1399993896484375,0,-0.01713548921487784,1.0800097656622532,30.51000022888184,-5.000042385902409,30.54999923706055,-5.000017339587112,30.63999938964844,-0.01713548921487784
885,2011-10-25,29.899999618530273,30.79999923706055,29.84000015258789,30.739999771118164,1119800.0,-0.03330102413458913,-1.0000000000000073,-2.0487816224564797,57.05394552105447,54.873354612009585,0.21866656670201223,0.030335883828421117,-0.5504065288329016,-0.7599488250029935,7.239360900648388,1.0900001525878906,0.10639740659518537,-0.0935004234313972,-1.08092161490573,0.8939207680429355,-0.5872110191685636,0.40021017230576916,-0.8614643889505871,4.838667501388225,-60.96794430930651,0.49371059573716614,10,0.23000049591064453,-0.18999958038330078,-1.052499771118164,-2.0950002670288086,1.5,1,0.011036786886831296,1.326539509536804,30.93000030517578,1.0800097656622532,30.51000022888184,-5.000042385902409,30.54999923706055,0.011036786886831296
886,2011-10-26,29.670000076293945,30.31999969482422,29.59000015258789,30.239999771118164,1912200.0,-0.007692292480625529,1.0,0.6785709420029882,51.57894398697059,54.93013195935069,0.5434386310554586,0.2362174677047122,-0.3021898705685082,-0.5212783550782163,6.641107502406044,0.7299995422363281,0.10409296884203201,-0.3005000114440932,-1.2959309580550809,0.6949309351668944,-0.798215484749587,0.1972154618614006,-0.508976965066676,5.797099446177506,-59.28923772047482,0.49771547330549365,10,0.619999885559082,0.039999961853027344,-0.567500114440918,-1.6800003051757812,1.7199993133544957,2,0.005392647354252711,-1.0000000000000073,29.899999618530273,1.326539509536804,30.93000030517578,1.0800097656622532,30.51000022888184,0.005392647354252711
887,2011-10-27,30.35000038146973,30.59000015258789,29.670000076293945,30.290000915527344,2100200.0,0.022918783398288456,2.4074139483955284,-0.10526227730856856,59.28030084096759,56.487592756354985,-0.07377438076036213,-0.46859558210775276,-0.9463468341452703,-1.187926834426463,5.717859642959841,0.9200000762939453,0.13006888266684413,0.3800003051757841,-0.6146165711385265,1.3746171814900947,-0.11730813298137122,0.8773087433329394,-1.0738386614937347,55.07251384556312,-12.062349079991606,0.4973084381571551,10,-0.015000343322757459,-0.6400003433227575,-1.2125005722045934,-2.3250007629394567,1.2799987792968714,3,-0.017462954859437274,1.0,29.670000076293945,-1.0000000000000073,29.899999618530273,1.326539509536804,30.93000030517578,-0.017462954859437274
888,2011-10-28,30.43000030517578,30.540000915527344,30.10000038146973,30.18000030517578,847000.0,0.002635911785849432,-1.1463448673694594,4.1667037543310625,53.463200961105805,57.28561636551364,-0.06497935751621498,-0.5574885471729836,-0.9659458421373088,-1.2539741862784837,4.989111255553892,0.44000053405761363,0.2392838565834765,0.44750022888183594,-0.5643634071383303,1.4593638649020022,-0.0584315891282472,0.9534320468919191,-1.045608292975981,60.869613291740365,-2.089079851089565,0.5059318180100839,10,-0.0950002670288086,-0.7200002670288086,-1.2925004959106445,-2.405000686645508,1.2199993133544922,4,-0.016431153302188917,2.4074139483955284,30.35000038146973,1.0,29.670000076293945,-1.0000000000000073,29.899999618530273,-0.016431153302188917
889,2011-10-31,30.53000068664551,30.790000915527344,30.059999465942386,30.20000076293945,1232400.0,0.00328624319641313,-1.3934374970686523,1.3199996948242472,54.79745090304248,57.546217713993556,-0.11604345131172522,-0.5884215714016854,-0.9815385490901676,-1.3357860875340215,5.295448745508041,0.7300014495849574,0.2767129812111264,0.48450059890747355,-0.4970228429784669,1.466024040793414,-0.006261122035496669,0.9752623198504438,-1.0438721997553344,77.68605333013872,17.284548259346437,0.49076172094296994,10,-0.1950006484985387,-0.8200006484985387,-1.307500839233402,-2.505001068115238,0.5499992370605398,0,0.004585633360620012,-1.1463448673694594,30.43000030517578,2.4074139483955284,30.35000038146973,1.0,29.670000076293945,0.004585633360620012
890,2011-11-01,29.79999923706055,30.32999992370605,29.739999771118164,29.8799991607666,1156200.0,-0.0239109542471867,-4.900035286151581,-0.24242406727738772,53.87839514022014,57.648975776751946,0.5880028057505626,0.1782861420928974,-0.18289844225715157,-0.5926144479042037,4.739352198862726,0.7900009155273473,0.3419712695921078,-0.2630007743835421,-1.2117529236349611,0.685751374867877,-0.7373768490092516,0.21137530024216744,-0.21823846396141988,17.499912579910205,-44.61916136378453,0.47437607462570974,11,0.480000495910641,-0.08999919891357777,-0.462499618530277,-1.774999618530277,1.1800003051757777,1,0.04261746611671868,-1.3934374970686523,30.53000068664551,-1.1463448673694594,30.43000030517578,2.4074139483955284,30.35000038146973,0.04261746611671868
891,2011-11-02,30.10000038146973,30.489999771118164,30.0,30.420000076293945,1138400.0,0.01006715275469161,1.1304380276317316,4.000000000000133,52.17392025462266,57.44846893470746,0.22724460957374149,-0.0552393736913821,-0.4251562834466682,-0.8809202904918934,4.409566896224835,0.6900005340576136,0.3887300204879516,-0.00699968338012269,-0.8687749990453355,0.8547756322850901,-0.4378873412127291,0.4238879744524837,-0.42834525933418277,38.39285562233194,-21.963650670857632,0.43088765783260596,11,0.1799993515014613,-0.39000034332275746,-0.4275002479553258,-1.890000343322754,0.979999542236321,2,0.04318934287658194,-4.900035286151581,29.79999923706055,-1.3934374970686523,30.53000068664551,-1.1463448673694594,30.43000030517578,0.04318934287658194
892,2011-11-03,31.0,31.03000068664551,30.190000534057614,30.420000076293945,978400.0,0.029900319173561618,1.6249951571324195,-1.8125014901175607,60.885607687386376,56.8355241894061,-0.6729806569721042,-0.8839991829194318,-1.2812319699159076,-1.7688222583421194,4.322517785660944,0.9300003051757812,0.40671243150337233,0.8189999580383294,-0.08374203027863558,1.7217419463552943,0.3676289638798451,1.2703709521968136,-1.260000228881836,97.67436702684454,35.848557231596956,0.4513709941584827,11,-0.6899995803833008,-1.2899999618530273,-1.294999599456787,-2.789999961853024,0.020000457763671875,3,0.012580625472530249,1.1304380276317316,30.10000038146973,-4.900035286151581,29.79999923706055,-1.3934374970686523,30.53000068664551,0.012580625472530249
893,2011-11-04,30.59000015258789,30.979999542236328,30.43000030517578,30.85000038146973,836100.0,-0.013225801529422876,1.1153875779906026,-0.4482763156596693,54.083489913556605,55.24391724543631,-0.27987083645691513,-0.3983366472859089,-0.8231073278882697,-1.3437169137619094,4.523604625428468,0.5699996948242188,0.39091577694151525,0.3480001449584975,-0.48628128937151516,1.1822815792885102,-0.0691405722065106,0.7651408621235056,-0.7696003723144536,65.89145567561475,6.983580451516737,0.41714071716500706,11,-0.2799997329711914,-0.880000114440918,-0.7824997901916504,-2.3800001144409144,0.36000061035155895,4,0.033998005982053936,1.6249951571324195,31.0,1.1304380276317316,30.10000038146973,-4.900035286151581,29.79999923706055,0.033998005982053936
894,2011-11-07,31.190000534057614,31.20000076293945,30.75,30.76000022888184,1035000.0,0.019614265396431074,1.0000000000000158,-1.6538458716941877,57.045838208297326,55.24301643290772,-0.9377232734792287,-0.962632245561732,-1.3824928162447954,-1.9249694711251095,5.0921096856411125,0.610000610351559,0.3900984274291517,0.8940005302429164,-0.03835159951876932,1.826352660004602,0.42782446536207175,1.360176595123761,-1.2940247451782199,99.31505328161721,42.11613845821554,0.46617606488084334,11,-0.7950000762939418,-1.4200000762939418,-1.337500095367428,-2.9800004959106374,-0.8199996948242152,0,0.01474828716243115,1.1153875779906026,30.59000015258789,1.6249951571324195,31.0,1.1304380276317316,30.10000038146973,0.01474828716243115
895,2011-11-08,31.15999984741211,31.20000076293945,30.86000061035156,31.1299991607666,938700.0,-0.0009618687442067841,5.181679468729267,0.06976898919465703,54.6099305170873,55.5797927140318,-0.7936571305043394,-0.8933759704871207,-1.326540256753404,-1.8819532341199334,5.574495651283122,0.3400001525878906,0.3374928295987658,0.809999847412108,-0.19216644294484198,1.8121661377690579,0.3089167022336312,1.3110829925905847,-1.1597020606079127,96.66659249204505,40.21939443127034,0.5010831451784756,11,-0.7249994277954102,-1.3899993896484375,-1.3649992942810059,-2.949999809265133,-0.23999977111816406,1,-0.0025673916591082424,1.0000000000000158,31.190000534057614,1.1153875779906026,30.59000015258789,1.6249951571324195,31.0,-0.0025673916591082424
896,2011-11-09,30.81999969482422,31.059999465942386,30.559999465942386,30.81999969482422,1898300.0,-0.010911429854070676,1.0833353201566898,0.0,52.2920230125211,54.80331739975997,-0.305501224677343,-0.46789018289571516,-0.9662606360376103,-1.533017900565632,5.644456493285664,0.600000381469723,0.22616164036692865,0.40049972534179545,-0.5227094838563353,1.3237089345399262,-0.06110487925726815,0.8621043299408591,-0.7237256699292018,62.37614039593562,6.897728608016962,0.46160460459906466,11,-0.34999942779541016,-0.7499990463256871,-1.1949992179870605,-2.6099996566772425,0.44000053405762074,2,0.005191429234146838,5.181679468729267,31.15999984741211,1.0000000000000158,31.190000534057614,1.1153875779906026,30.59000015258789,0.005191429234146838
897,2011-11-10,31.190000534057614,31.25,30.809999465942386,31.040000915527344,915600.0,0.012005218783163407,2.2592807137760498,100.0,55.46623597011287,55.025876845205204,-0.6077263244547026,-0.7760823122097698,-1.318356828357281,-1.8931186809603169,5.625730743228183,0.44000053405761363,0.2499001421789373,0.7060005187988239,-0.24424408085043936,1.656245118448087,0.23087821897419403,1.1811228186234537,-1.0054283701190414,92.68298923510596,36.05784256967233,0.47512229982463144,11,-0.6950006484985316,-1.0350008010864222,-1.5650000572204554,-2.9800004959106374,-0.23000144958495738,3,-0.0035267909095240135,1.0833353201566898,30.81999969482422,5.181679468729267,31.15999984741211,1.0000000000000158,31.190000534057614,-0.0035267909095240135
898,2011-11-11,31.15999984741211,31.489999771118164,31.09000015258789,31.26000022888184,753500.0,-0.0009618687442067841,-2.3333333333333335,-0.6666709052300027,51.97254990999811,54.71199895708916,-0.5177303744107604,-0.6751607368172898,-1.2662399861882534,-1.852333829801836,6.046698288936511,0.39999961853027344,0.3314002674640122,0.6089998245239272,-0.33304522112042534,1.5510448701682797,0.1379773017017527,1.0800223473461017,-0.8688848998673961,64.51614887979183,11.358065609956718,0.4710225228221757,11,-0.5450000762939453,-0.8249998092651367,-1.5349993705749512,-2.949999809265133,0.25,4,-0.00449292010057778,2.2592807137760498,31.190000534057614,1.0833353201566898,30.81999969482422,5.181679468729267,31.15999984741211,-0.00449292010057778
899,2011-11-14,30.93000030517578,31.15999984741211,30.8700008392334,31.15999984741211,537000.0,-0.007381243368504986,1.5217355248536315,2.29998664861042,60.23856625148695,55.418684636118805,-0.2514685269221424,-0.403636359688619,-1.011182853529995,-1.6145344723072732,6.4266919661171125,0.28999900817871094,0.3112914134991307,0.3395002365112312,-0.596211903685905,1.2752123767083674,-0.1283558335873387,0.8073563066098011,-0.4950191788022522,39.78502342141293,-18.680229901363276,0.4678560700985683,11,-0.18500041961669922,-0.5950002670288086,-1.304999828338623,-2.720000267028805,0.8699989318847692,0,0.000646636196777628,-2.3333333333333335,31.15999984741211,2.2592807137760498,31.190000534057614,1.0833353201566898,30.81999969482422,0.000646636196777628
900,2011-11-15,31.059999465942386,31.1200008392334,30.649999618530273,30.989999771118164,691700.0,0.004203011945811408,3.9473176999678765,-0.30434710497074174,64.09734511220081,56.74350962029416,-0.2055572456909971,-0.5043634660000471,-1.1028139043532015,-1.7331842772716612,6.831351510788853,0.470001220703125,0.33174287754182785,0.43449945449829386,-0.517141400811898,1.3861403098084857,-0.04132097315680028,0.910319882153388,-0.49841610219950283,53.76342321796292,-10.89456234723793,0.4758204276550951,11,-0.21999931335449574,-0.7249994277954137,-1.4849991798400914,-2.84999942779541,0.7700004577636648,1,-0.02221502377891471,1.5217355248536315,30.93000030517578,-2.3333333333333335,31.15999984741211,2.2592807137760498,31.190000534057614,-0.02221502377891471
901,2011-11-16,30.559999465942386,30.85000038146973,30.43000030517578,30.739999771118164,653800.0,-0.016097875357282465,1.099992370634553,-2.571444141689192,52.21051490340793,55.779610422074335,0.4096328984582236,-0.011240464056847088,-0.5830047001041869,-1.2235094806379188,6.474103576434036,0.6299991607666051,0.3266498726617968,-0.0615005493164027,-1.01355722589188,0.8905561272590745,-0.5375288876041431,0.4145277889713377,0.9300003051757777,12.264077949419583,-51.39198001447957,0.476028338287739,11,0.4000005722045863,-0.2249994277954137,-0.9849991798400914,-2.34999942779541,1.5300006866455043,2,0.011780124890144794,3.9473176999678765,31.059999465942386,1.5217355248536315,30.93000030517578,-2.3333333333333335,31.15999984741211,0.011780124890144794
902,2011-11-17,30.36000061035156,30.61000061035156,30.1299991607666,30.43000030517578,978100.0,-0.006544465284226031,1.23256329731554,0.38888653414151003,49.28131770692171,55.246035732448235,0.5691532465439586,0.18318640005979958,-0.36833602596820114,-1.0180940334820185,6.219367864118819,0.4800014495849574,0.3807046547661592,-0.2519994735717823,-1.2108278377508626,0.7068288906072979,-0.7314136556613207,0.22741470851775603,1.1087991714477567,16.911863703171544,-45.15114629653192,0.47941418208953934,11,0.44999885559082387,-0.02500057220458629,-0.8325004577636683,-2.1500005722045827,2.189998626708995,3,0.029644255613862525,1.099992370634553,30.559999465942386,3.9473176999678765,31.059999465942386,1.5217355248536315,30.93000030517578,0.029644255613862525
903,2011-11-18,30.45000076293945,30.65999984741211,30.3700008392334,30.54999923706055,1124900.0,0.0029644318438255546,-1.2307760024648973,1.4285558583106557,49.17695594380146,54.37171548083759,0.510936145235739,0.09324129446326523,-0.4107249425752997,-1.109444131494687,5.993319707837086,0.2999992370605504,0.4321515369862645,-0.1589993476867697,-1.1195453562901179,0.8015466609165784,-0.639272351988442,0.3212736566149026,0.9652469940185568,31.068096004384703,-27.819971352888597,0.48027300430167325,11,0.35999870300293324,0.04499912261963246,-0.922500610351559,-2.2400007247924734,1.4099998474121094,4,0.016748712931197174,1.23256329731554,30.36000061035156,1.099992370634553,30.559999465942386,3.9473176999678765,31.059999465942386,0.016748712931197174
904,2011-11-21,30.399999618530273,30.59000015258789,30.10000038146973,30.26000022888184,1362600.0,-0.001642073666875965,-1.1304380276317492,-1.4000152590217616,57.177034256967154,54.65694922971312,0.4884573998876931,0.10698544937394061,-0.30755387684806834,-1.0550298885239897,5.816511468099611,0.4899997711181605,0.35505401610881293,-0.1825004577636733,-1.1349682838771606,0.769967368349814,-0.6587343708204152,0.2937334552930686,0.9638381945800774,29.41167670829148,-33.27780878206229,0.4762339130567435,11,0.3950004577636719,0.1400003433227539,-0.9749994277954102,-2.1899995803832972,1.7800006866455078,0,0.03322369215643639,-1.2307760024648973,30.45000076293945,1.23256329731554,30.36000061035156,1.099992370634553,30.559999465942386,0.03322369215643639
905,2011-11-22,30.229999542236328,30.46999931335449,30.15999984741211,30.440000534057614,742000.0,-0.005592107842998906,1.296304668790698,-1.5000136239782142,51.60492745719412,54.58060527912123,0.5729114938229145,0.31934910004235206,-0.09525678470198784,-0.8919390937492295,6.345932587403877,0.30999946594237926,0.3473519521030326,-0.36900053024292134,-1.2823150046068221,0.5443139441209794,-0.8256577674248717,0.08765670693902905,1.0580080249755852,17.3332214355464,-46.42904650373904,0.45665723718195056,11,0.5650005340576172,0.3100004196166992,-0.6424989700317383,-2.019999504089352,1.6300010681152308,1,0.05193515443593277,-1.1304380276317492,30.399999618530273,-1.2307760024648973,30.45000076293945,1.23256329731554,30.36000061035156,0.05193515443593277
906,2011-11-23,29.82999992370605,30.20000076293945,29.82999992370605,30.040000915527344,1037800.0,-0.013231876433587475,-2.52380087374308,1.0000000000000338,33.52113099827365,52.14226028225021,0.9138080873125496,0.7715055990454154,0.3206973226406724,-0.4982111126122284,6.748695581144716,0.399999618530277,0.2574401142745799,-0.7770001411438017,-1.6582935747412861,0.1042932924536828,-1.217646857942544,-0.33635342434505944,1.3867272123613326,0.0,-57.015863079057524,0.44064671679874173,11,0.8299999237060582,0.7100000381469762,-0.08749961853026988,-1.619999885559075,1.659999847412113,2,0.06704659755666276,1.296304668790698,30.229999542236328,-1.1304380276317492,30.399999618530273,-1.2307760024648973,30.45000076293945,0.06704659755666276
907,2011-11-25,29.81999969482422,30.03000068664551,29.6299991607666,29.76000022888184,221000.0,-0.00033524066065737657,-1.4999970197827048,-0.285710393184418,37.777776432206174,50.56506322916221,0.7923621692015423,0.779741385074125,0.33912769011405075,-0.49620106383150286,7.660140873952613,0.4000015258789098,0.18043805553972803,-0.760500335693358,-1.7040096595817396,0.18300898819502365,-1.2322549976375505,-0.2887456737491654,1.2857892642542588,18.446641494619616,-35.89964174761016,0.47175466194419136,11,0.5749998092651367,0.7200002670288086,0.10000038146972656,-1.5850000381469727,1.5599994659423828,4,0.07612342323925869,-2.52380087374308,29.82999992370605,1.296304668790698,30.229999542236328,-1.1304380276317492,30.399999618530273,0.07612342323925869
908,2011-11-28,29.93000030517578,30.35000038146973,29.82999992370605,30.34000015258789,857000.0,0.0036888199690576773,1.4186050637852345,-6.833391613949605,26.31580079549296,46.79586706738511,0.5470677220396283,0.6644269154924061,0.2415882774811422,-0.6160283902051376,8.393497662650542,0.5300006866455114,0.1407614935878172,-0.6254997253417969,-1.6113465678928343,0.3603471172092405,-1.1184231466173173,-0.1325763040662764,1.0282096740715083,31.250086923350494,-16.6888449112244,0.4929234212755194,11,0.44499969482421875,0.6099996566772461,-0.010000228881835938,-1.6950006484985352,1.7600002288818324,0,0.08753755112497275,-1.4999970197827048,29.81999969482422,-2.52380087374308,29.82999992370605,1.296304668790698,30.229999542236328,0.08753755112497275
909,2011-11-29,30.670000076293945,30.729999542236328,30.059999465942386,30.059999465942386,839500.0,0.02472434893327402,-1.1967193636341036,-1.487806920421655,42.72997553274159,44.421714891889636,-0.2611548344076198,-0.06803486210333887,-0.47096928879645716,-1.3616515775384634,8.566812584682216,0.7999992370605469,0.06003357854708469,0.10750007629394531,-0.879571780322177,1.0945719329100676,-0.38603585201411406,0.6010360046020047,0.15538882110527652,94.54550498771495,50.590408080644266,0.4935359283080606,11,-0.43000030517578125,-0.13000011444091797,-0.75,-1.739999771118164,1.2299995422363281,1,0.038800147737117596,1.4186050637852345,29.93000030517578,-1.4999970197827048,29.81999969482422,-2.52380087374308,29.82999992370605,0.038800147737117596
910,2011-11-30,31.06999969482422,31.31999969482422,30.649999618530273,31.18000030517578,1565300.0,0.013042048175260668,2.435903204350718,-0.18032868899617385,53.64431454456077,44.58102596312884,-0.7371007626555581,-0.3878986009488088,-0.8599122827505639,-1.7570221496866658,9.161001890085682,0.6700000762939453,0.01292554629248599,0.44399967193603374,-0.4989497888645431,1.3869491327366106,-0.027475058464254687,0.9154744023363222,-1.4400005340576172,85.20710526642492,41.78181295697638,0.4714747304002886,11,-0.5950002670288086,-0.5299997329711914,-1.1499996185302734,-2.0900001525878906,0.75,2,0.035725800490962634,-1.1967193636341036,30.670000076293945,1.4186050637852345,29.93000030517578,-1.4999970197827048,29.81999969482422,0.035725800490962634
911,2011-12-01,31.399999618530273,31.6200008392334,31.03000068664551,31.1299991607666,795300.0,0.010621175633967805,-1.5106528038179878,-2.454535996670828,53.09733218704852,45.00502757203182,-1.0453452523366025,-0.6487752607499679,-1.1786615678750714,-2.078830377596695,9.93911936094569,0.5900001525878871,-0.06298483870104832,0.7089996337890625,-0.26014321670776397,1.678142484285889,0.2244282085406475,1.1935710590374775,-1.7362004470825205,88.9446716008488,49.61240149702915,0.4845714252484136,12,-0.7749996185302734,-0.7949991226196289,-1.4799995422363281,-2.2950000762939453,-0.010000228881832385,3,0.01464971329330278,2.435903204350718,31.06999969482422,-1.1967193636341036,30.670000076293945,1.4186050637852345,29.93000030517578,0.01464971329330278
912,2011-12-02,31.38999938964844,31.71999931335449,31.239999771118164,31.6299991607666,820600.0,-0.00031847863067901994,1.2857116906826254,-0.8888865341414695,53.412457197838,45.47563882248031,-0.9765717241096823,-0.6409194423249858,-1.1502025581546604,-2.062369836153337,10.060808861939979,0.4799995422363246,-0.17641182007459832,0.679499435424809,-0.3306484474030569,1.6896473182526748,0.17442549401087604,1.1845733768387419,-1.6479521514892639,82.5396809378107,44.476555064981156,0.5050739414139336,12,-0.7150001525878942,-0.7150001525878942,-1.389999389648441,-2.284999847412113,0.350000381469723,4,0.0031857401533654794,-1.5106528038179878,31.399999618530273,2.435903204350718,31.06999969482422,-1.1967193636341036,30.670000076293945,0.0031857401533654794
913,2011-12-05,31.6299991607666,31.79999923706055,31.43000030517578,31.729999542236328,1002800.0,0.007645739910313809,2.08332737286311,0.4166686534900601,60.355015227756105,45.82874781923465,-1.1528172420839269,-0.8421897002426562,-1.359547571496286,-2.29029665905761,10.228141158865272,0.4099998474121094,-0.17584018718050132,0.8674992561340318,-0.2205963986588486,1.9555949109269122,0.3234514287375916,1.411547083530472,-1.7692747980957044,90.22987938758735,50.22060975484717,0.5440478273964394,12,-0.9149999618530273,-0.9149999618530273,-1.607499122619629,-2.5249996185302734,0.320001602172848,0,-0.007903888922959457,1.2857116906826254,31.38999938964844,-1.5106528038179878,31.399999618530273,2.435903204350718,31.06999969482422,-0.007903888922959457
914,2011-12-06,31.649999618530273,31.75,31.420000076293945,31.68000030517578,659500.0,0.0006323255862896726,2.882350301248752,0.30000572202407066,59.021407798080006,46.65280119044419,-1.091657920213759,-0.8705971772201693,-1.3635030170881137,-2.299901371213302,10.103272096175434,0.3299999237060547,-0.13884657142070722,0.8644997596740716,-0.27964705898025244,2.0086465783283955,0.29242635034691133,1.4365731690012318,-1.6341332659082042,86.95655058373154,46.67587545758935,0.5720734093271611,12,-0.9350004196166992,-0.9350004196166992,-1.6274995803833008,-2.5450000762939453,0.2800006866455078,1,0.0012638520066181602,2.08332737286311,31.6299991607666,1.2857116906826254,31.38999938964844,-1.5106528038179878,31.399999618530273,0.0012638520066181602
915,2011-12-07,31.07999992370605,31.540000915527344,30.989999771118164,31.540000915527344,868000.0,-0.018009469247844856,1.3913041675477769,15.333015449170441,57.78443763484202,49.3487241500629,-0.4340509554126868,-0.32348333479674096,-0.7911656500485691,-1.7164877028258374,9.679197185292868,0.6599998474121094,-0.1176631242621724,0.2985000610351527,-0.8406826353613184,1.4376827574316238,-0.27109128716308106,0.8680914092333865,-0.9214029403289032,11.111137275032302,-31.362090138767247,0.569591348198235,12,-0.3650007247924769,-0.3650007247924769,-1.0574998855590785,-1.975000381469723,1.2899990081787216,2,0.026383516629251202,2.882350301248752,31.649999618530273,2.08332737286311,31.6299991607666,1.2857116906826254,31.38999938964844,0.026383516629251202
916,2011-12-08,30.979999542236328,31.3700008392334,30.86000061035156,30.93000030517578,1115200.0,-0.003217515499202017,-4.368462264340191,-0.10869375925165668,59.567879794712965,51.769846745896984,-0.17183878749332848,-0.22227786795859572,-0.6780133539343041,-1.6051153847869486,9.682842279777843,0.5100002288818395,-0.13493636998340008,0.1904996871948228,-0.9520636048957947,1.3330629792854403,-0.3807819588504877,0.7617813332401333,-0.6900903785645092,12.765862467788363,-31.579958977988365,0.5712816460453093,12,-0.16499996185302734,-0.2650003433227539,-0.9849996566772461,-1.875,1.4599990844726562,3,0.027114272595216926,1.3913041675477769,31.07999992370605,2.882350301248752,31.649999618530273,2.08332737286311,31.6299991607666,0.027114272595216926
917,2011-12-09,31.07999992370605,31.18000030517578,30.78000068664551,31.10000038146973,861700.0,0.003227901321734672,3.4444326707073736,-0.4000152590220388,59.69228909284795,55.478345445603104,-0.0830452855371071,-0.3488262633963721,-0.7708434121848811,-1.6952822732771722,9.357287903316731,0.3999996185302699,-0.10452334812125486,0.2960000991821268,-0.8394827475533049,1.4314829459175584,-0.2717413241855873,0.8637415225498408,-0.6692835541631332,29.411731706723465,-15.927340679468017,0.567741423367715,12,-0.15000057220458274,-0.3650007247924769,-1.085000038146969,-1.8850002288818324,1.8500003814697301,4,0.009974242815423473,-4.368462264340191,30.979999542236328,1.3913041675477769,31.07999992370605,2.882350301248752,31.649999618530273,0.009974242815423473
918,2011-12-12,31.020000457763672,31.21999931335449,30.79999923706055,30.989999771118164,944100.0,-0.0019304847519197033,-1.048772091422086,-1.499999999999467,59.509214658031766,57.34270534841312,0.16520361479291523,-0.31605740102885704,-0.6984201498917244,-1.63080788993312,8.699430568157279,0.4200000762939382,0.04404785351152185,0.2430006027221694,-0.8844199691158501,1.3704211745601889,-0.32070968319683857,0.8067108886411773,-0.4981414588193438,24.74226195977234,-21.677460341660858,0.5637102859190095,12,0.20499897003173828,-0.30500125885009766,-1.010000228881836,-1.7600002288818395,1.8699989318847727,0,0.023210809243372932,3.4444326707073736,31.07999992370605,-4.368462264340191,30.979999542236328,1.3913041675477769,31.07999992370605,0.023210809243372932
919,2011-12-13,30.95000076293945,31.3799991607666,30.8700008392334,31.209999084472656,1063000.0,-0.0022565987682537925,-1.4285740236148956,-8.666412359336377,61.39242492832351,58.20360650216454,0.3118976658915287,-0.25769463307956286,-0.5872174062379258,-1.5531821000623864,8.51315101070125,0.5099983215332031,0.18013358834252813,0.17200088500976207,-0.9560264213080671,1.3000281913275913,-0.39201276814915076,0.7360145381686749,-0.3258905449458247,22.368424354826143,-26.585024491386225,0.5640136531589144,12,0.3399991989135813,-0.23500156402587535,-0.9400005340576136,-1.485000610351559,1.9500007629394567,1,0.03231017690950866,-1.048772091422086,31.020000457763672,3.4444326707073736,31.07999992370605,-4.368462264340191,30.979999542236328,0.03231017690950866
920,2011-12-14,30.3700008392334,31.020000457763672,30.35000038146973,30.940000534057614,1106300.0,-0.018739900142443977,-1.1967193636341036,2.1923206713910095,58.08384567151813,58.7576635559945,0.8740793590565197,0.2824428566129882,0.022292598484014547,-0.9651788940512951,8.684792272188817,0.6700000762939418,0.33723536738969884,-0.37349910736083913,-1.5074025805327125,0.7604043658110342,-0.9404508439467776,0.19345262922509932,1.429998397827152,1.941794317205078,-51.00613683755066,0.5669517365859376,12,0.7049989700317418,0.3449983596801758,-0.28750038146972656,-0.8450002670288086,2.289999008178711,2,0.05136646107454501,-1.4285740236148956,30.95000076293945,-1.048772091422086,31.020000457763672,3.4444326707073736,31.07999992370605,0.05136646107454501
921,2011-12-15,30.920000076293945,31.1299991607666,30.34000015258789,30.440000534057614,925900.0,0.018109951329011276,-1.3235254518731276,-0.8421049109234364,64.17526571387705,59.95353116888772,0.2780743184933847,-0.2521300213463924,-0.4837823158449126,-1.4997439168494573,9.169619212454592,0.7899990081787109,0.4137647699962841,0.15850009918212749,-0.974567558773618,1.291567757137873,-0.40803372979574704,0.725033928160002,0.850999183654789,55.76927661900124,-1.479102693851651,0.5665338289778727,12,0.14999961853027344,-0.2050008773803711,-0.8174996376037598,-1.3949995040893555,1.980001449584961,3,0.04689517632642337,-1.1967193636341036,30.3700008392334,-1.4285740236148956,30.95000076293945,-1.048772091422086,31.020000457763672,0.04689517632642337
922,2011-12-16,31.26000022888184,31.420000076293945,30.8700008392334,30.93000030517578,2758400.0,0.010996123924610579,-1.4444472701533089,0.6875004967058491,66.18005283960687,60.60075757020447,-0.0919779286690634,-0.5494161867384868,-0.7846731030628966,-1.8103603932827461,9.347647772772513,0.5499992370605469,0.4264841249570246,0.4535002708435094,-0.68390691930788,1.5909074609948988,-0.11520332423218704,1.0222038659192059,0.45375906677245936,85.18519826713865,23.630017693590474,0.5687035950756953,12,-0.21500015258789418,-0.5450010299682653,-0.9899997711181676,-1.6099996566772496,2.1400012969970668,4,0.03774786913587147,-1.3235254518731276,30.920000076293945,-1.1967193636341036,30.3700008392334,-1.4285740236148956,30.95000076293945,0.03774786913587147
923,2011-12-19,30.959999084472656,31.5,30.920000076293945,31.25,979400.0,-0.009596965521836642,-2.135143773261988,-0.8787908562841278,53.95094008378822,60.037372268616494,0.11509220915579377,-0.2205562479069556,-0.4434066065331379,-1.482741106138242,9.673163617307381,0.5799999237060547,0.40917267653370004,0.1279992103576646,-0.9985714773397163,1.2545698980550455,-0.43528613349102585,0.691284554206355,0.6988098454589853,53.448190813813156,-3.7714287730029668,0.5632853438486897,12,-0.019998550415039062,-0.24499988555908203,-0.6349992752075195,-1.284998893737793,2.5100021362304688,0,0.06363053226610527,-1.4444472701533089,31.26000022888184,-1.3235254518731276,30.920000076293945,-1.1967193636341036,30.3700008392334,0.06363053226610527
924,2011-12-20,31.40999984741211,31.60000038146973,31.270000457763672,31.270000457763672,1031800.0,0.014534908793493617,-3.7143051771117674,-0.48275499197600696,54.56989302443867,59.680200645238344,-0.41631239395665176,-0.6229496104612444,-0.8699182212362686,-1.897915471554736,9.64549705665389,0.6400012969970739,0.40020464800244326,0.527499961853028,-0.6080473829606916,1.6630473066667513,-0.04027371055383355,1.0952736342598897,0.19605673142578084,84.92059527431731,29.950662471186178,0.5677736724068613,12,-0.4399995803833008,-0.6950006484985352,-0.934999942779541,-1.614999771118164,2.1599998474121094,1,0.04711873764489294,-2.135143773261988,30.959999084472656,-1.4444472701533089,31.26000022888184,-1.3235254518731276,30.920000076293945,0.04711873764489294
925,2011-12-21,31.79999923706055,31.86000061035156,31.35000038146973,31.5,877700.0,0.012416408517766042,1.4285610484918465,2.1428610354223685,55.29099928398755,59.20499169960218,-0.7749316970740097,-0.9373565517527389,-1.2304451805449723,-2.2512654170432533,9.77416980587453,0.5100002288818288,0.35097398025802207,0.8389993667602589,-0.3233734630351215,2.0013721965556357,0.2578129518625687,1.420185781657949,-1.4599990844726598,96.05254241967225,43.505576925036024,0.5811864148976887,12,-0.6999988555908239,-1.0549993515014684,-1.259999275207523,-2.004999160766605,1.9300003051757777,2,0.03459126777388044,-3.7143051771117674,31.40999984741211,-2.135143773261988,30.959999084472656,-1.4444472701533089,31.26000022888184,0.03459126777388044
926,2011-12-22,31.82999992370605,31.88999938964844,31.53000068664551,31.88999938964844,1047500.0,0.000943417841675176,11.000063578852252,-0.19999872843103234,55.78947896772308,58.771346130143876,-0.7506152290282273,-0.8536044939492164,-1.2090625321658344,-2.237523606064144,9.41066778746184,0.3599987030029297,0.3038409202738066,0.7690000534057582,-0.3258467796207576,1.863846886432274,0.2215766368925003,1.316423469919016,-1.4595997619628882,94.11769105770044,43.490637424947565,0.5474234165132572,12,-0.7150001525878871,-1.0700006484985316,-1.2424998283386195,-2.034999847412106,1.8500003814697301,3,0.026076026569132882,1.4285610484918465,31.79999923706055,-3.7143051771117674,31.40999984741211,-2.135143773261988,30.959999084472656,0.026076026569132882
927,2011-12-23,32.09000015258789,32.189998626708984,31.81999969482422,31.88999938964844,658600.0,0.008168401806630143,-1.1764633284340675,-3.3333757192353284,56.02095286504117,58.38376148647824,-0.9524395206745275,-0.9853412953937735,-1.4287505883699296,-2.462204037232489,8.907409787218054,0.3699989318847656,0.3093487427420385,0.9155002593994155,-0.10583947824117246,1.9368399970399999,0.4048303905791215,1.4261701282197095,-1.6588160217285157,92.12609541259602,44.587313373722864,0.5106698688202925,12,-0.8250007629394531,-1.1800012588500977,-1.442500114440918,-2.2950000762939453,1.6199989318847656,4,0.02524155093298419,11.000063578852252,31.82999992370605,1.4285610484918465,31.79999923706055,-3.7143051771117674,31.40999984741211,0.02524155093298419
928,2011-12-27,32.549999237060554,32.779998779296875,32.09000015258789,32.139999389648445,694100.0,0.014334655103937832,-1.7058858728578903,2.0499914169639304,60.5633752367956,58.29164485408626,-1.3103857029415664,-1.3059492481807418,-1.8396820897116264,-2.872832537047998,9.321785794951603,0.6899986267089844,0.331297150453274,1.2444993972778384,0.22315971114083766,2.265839083414839,0.7338295542093363,1.7551692403463406,-2.0132862364502024,84.7682253048608,40.47164605849213,0.5106698430685007,12,-0.9899997711181712,-1.3450002670288157,-1.9774994850158762,-2.7549991607666087,1.3600006103515554,1,0.026113742204041612,-1.1764633284340675,32.09000015258789,11.000063578852252,31.82999992370605,1.4285610484918465,31.79999923706055,0.026113742204041612
929,2011-12-28,31.86000061035156,32.630001068115234,31.81999969482422,32.5,934100.0,-0.021198114988690397,-1.25,-1.5609747020348248,58.904119133540966,58.38278634986657,-0.5338709876974654,-0.5504495047693645,-1.1179381818415486,-2.133940647324085,10.246799779564835,0.8100013732910156,0.3325307908467252,0.4950007438659618,-0.5089594330950256,1.4989609208269492,-0.006979344614531868,0.9969808323464555,-1.1438247474462848,35.66439162846366,-12.29993196364768,0.5019800884804929,12,-0.30000114440917613,-0.6550016403198207,-1.2075009346008265,-2.0650005340576136,2.009998321533214,2,0.05053360262110185,-1.7058858728578903,32.549999237060554,-1.1764633284340675,32.09000015258789,11.000063578852252,31.82999992370605,0.05053360262110185
930,2011-12-29,32.18000030517578,32.240001678466804,31.88999938964844,31.88999938964844,880300.0,0.01004393247626778,-1.413801268054068,-0.45312686264691754,63.043490880382606,58.25703359058941,-0.6371219158568522,-0.8253426932229111,-1.4089120341587673,-2.3729910160868,10.720404123089835,0.38000106811524503,0.3502611008912595,0.759500408172606,-0.2971369315366843,1.8161377478818963,0.23118173831796085,1.2878190780272512,-1.2987186089591773,52.000048828199375,-0.39943226446970215,0.5283186698546457,12,-0.35500049591064453,-0.975001335144043,-1.512500286102295,-2.385000228881836,2.1100006103515625,3,0.043194511388020995,-1.25,31.86000061035156,-1.7058858728578903,32.549999237060554,-1.1764633284340675,32.09000015258789,0.043194511388020995
931,2011-12-30,31.86000061035156,32.400001525878906,31.86000061035156,32.27000045776367,439200.0,-0.00994405505871776,-1.634151787791075,-1.4137881139670392,58.09129714408042,57.35828295775314,-0.1897108914738972,-0.49446539535349743,-1.072033049799618,-2.0098054246038295,10.877162632835532,0.5400009155273473,0.36405528299883727,0.4165006637573221,-0.6581304642817578,1.491131791796402,-0.12081490026221786,0.953816227776862,-0.8268215474885316,4.166766007835662,-49.02794903254135,0.53731556401954,12,-0.010001182556148791,-0.6550016403198207,-1.1925005912780726,-2.0650005340576136,2.610000610351566,4,0.05869425285814933,-1.413801268054068,32.18000030517578,-1.25,31.86000061035156,-1.7058858728578903,32.549999237060554,0.05869425285814933
932,2012-01-03,31.489999771118164,32.189998626708984,31.34000015258789,32.049999237060554,984000.0,-0.011613334342284287,1.0238101185056518,1.3658528642804695,54.580890743111304,57.42827747545571,0.24177120745623526,-0.12288924714165717,-0.6862029309067097,-1.5818856196414401,10.506240651682122,0.8499984741210938,0.43114821967668604,0.04149980545043874,-1.0330137649556619,1.1160133758565394,-0.49575697975261335,0.5787565906534908,-0.3170751309404274,10.416650109805106,-44.46131836182782,0.537256785203051,1,0.5349998474121094,-0.2850008010864258,-0.8899998664855957,-1.5749998092651367,2.789999008178711,1,0.06954590504844105,-1.634151787791075,31.86000061035156,-1.413801268054068,32.18000030517578,-1.25,31.86000061035156,0.06954590504844105
933,2012-01-04,31.3799991607666,31.6299991607666,31.270000457763672,31.479999542236328,1226700.0,-0.0034931918434769615,-1.2500074506321117,0.17857228006716372,54.15859179382633,57.382577338721,0.4666917707162135,-0.03433889619282837,-0.5600354072727782,-1.4413215271162017,9.953866967058357,0.3599987030029297,0.42708035487262563,-0.05600080490112447,-1.1274364000515789,1.01543479024933,-0.5917186024763517,0.4797169926741027,1.3999996185302734,8.088136296828193,-48.79935882499821,0.5357177975752275,1,0.6450004577636719,-0.07499980926513672,-0.9124994277954102,-1.4649991989135742,2.6100025177002024,2,0.07425111491459746,1.0238101185056518,31.489999771118164,-1.634151787791075,31.86000061035156,-1.413801268054068,32.18000030517578,0.07425111491459746
934,2012-01-05,31.690000534057614,31.709999084472656,31.25,31.440000534057614,792400.0,0.009878947787818726,2.1724391944330392,-2.4999904632932157,63.46938044664631,58.291286356794195,0.22415798937458575,-0.35962817088582355,-0.8634742268304088,-1.7138563259738042,9.43948996665333,0.45999908447265625,0.39369109015265735,0.2520005226135211,-0.8212648389711639,1.3252658841982061,-0.2846321581788196,0.7886332034058618,1.0597982788085965,38.26086523853405,-24.520336498370867,0.5366326807923422,1,0.32499885559082387,-0.27000141143798473,-1.2325005531311,-1.7750005722045863,2.2600002288818324,3,0.07005362183470587,-1.2500074506321117,31.3799991607666,1.0238101185056518,31.489999771118164,-1.634151787791075,31.86000061035156,0.07005362183470587
935,2012-01-06,31.899999618530273,31.959999084472656,31.54999923706055,31.76000022888184,882800.0,0.006626667116870877,2.1538653403171817,0.5599975585937358,60.745605779599174,58.84196711366933,0.03334197093222002,-0.5323383734130545,-1.031130163350909,-1.8981997408811466,9.88015325877329,0.4099998474121058,0.4572869317857844,0.4209996223449721,-0.6573204792306555,1.4993197239206033,-0.11816042844284169,0.9601596731327859,0.7898072418212863,56.52163096335905,-6.851316271934628,0.539160050787815,1,0.11499977111816406,-0.3400001525878906,-1.5099997520446777,-1.984999656677246,2.0799999237060547,4,0.06175546510696983,2.1724391944330392,31.690000534057614,-1.2500074506321117,31.3799991607666,1.0238101185056518,31.489999771118164,0.06175546510696983
936,2012-01-09,31.81999969482422,31.93000030517578,31.51000022888184,31.899999618530273,778100.0,-0.002507834628925343,4.999945504829584,-0.5714305177111861,56.51161996399096,58.89648568021929,0.12490978265946495,-0.40705079764439844,-0.9014289667161819,-1.790034465337797,10.550063498889417,0.42000007629394176,0.4885861443750308,0.29899969100952006,-0.7627939231475978,1.3607933051666414,-0.2318971160690424,0.829896498088079,0.8122148911132783,60.638353996307046,0.023497345028530958,0.5308968070785604,1,0.19499969482421875,-0.26000022888183594,-1.3125,-1.9049997329711914,1.8499984741210866,0,0.07762417487090323,2.1538653403171817,31.899999618530273,2.1724391944330392,31.690000534057614,-1.2500074506321117,31.3799991607666,0.07762417487090323
937,2012-01-10,31.38999938964844,31.989999771118164,31.3799991607666,31.88999938964844,907200.0,-0.013513523233808278,-1.3461541283057303,6.250005960470162,54.85327624778483,58.26203023699588,0.4974890657599218,0.04992432250501366,-0.4476210933307989,-1.3294528416145006,11.299270159399462,0.6100006103515625,0.47830658706455154,-0.14650058746337535,-1.1900826859531826,0.8970815110264319,-0.668291636708279,0.37529046178152825,1.186926612851554,18.918842290572247,-40.84268202057372,0.5217910492449039,1,0.5500011444091761,0.17000007629394176,-0.7749991416931188,-1.4099988937377965,2.7099990844726456,1,0.09812048075637692,4.999945504829584,31.81999969482422,2.1538653403171817,31.899999618530273,2.1724391944330392,31.690000534057614,0.09812048075637692
938,2012-01-11,31.739999771118164,32.169998168945305,31.65999984741211,31.65999984741211,830000.0,0.01115006015531006,-11.749970197649013,-0.15999984741210938,53.810622742732136,57.696086193572675,0.022917141836305888,-0.25652182367385734,-0.7718350423245219,-1.635189510377561,12.127698749467102,0.7799987792968643,0.47117873602270777,0.16749982833862376,-0.8504209156014895,1.1854205722787334,-0.34146054363143463,0.6764602003086786,0.7838491912818313,53.260950690793706,-3.181052219450507,0.5089603719700551,1,0.08500099182128906,-0.18000030517578125,-1.0650005340576172,-1.7100000381469727,2.0799999237060547,2,0.0800251741176754,-1.3461541283057303,31.38999938964844,4.999945504829584,31.81999969482422,2.1538653403171817,31.899999618530273,0.0800251741176754
939,2012-01-12,31.95000076293945,31.96999931335449,31.5,31.79999923706055,818700.0,0.0066162883848654985,3.9473969522357772,1.8750208616454778,51.80724663525432,56.44761461078065,-0.1933025909861712,-0.40871932232080965,-0.9563015158276507,-1.788558279153488,12.578608513145726,0.46999931335448863,0.44716570558001223,0.32750082015990856,-0.6594428069618097,1.3144444472816268,-0.16597099340095056,0.8209726337207677,0.5228942409645434,72.15219212577914,19.8647071384369,0.49347181356085823,1,-0.12499999999999645,-0.39000129699706676,-1.2350015640258754,-1.8800010681152308,1.5499992370605504,3,0.06384979238853927,-11.749970197649013,31.739999771118164,-1.3461541283057303,31.38999938964844,4.999945504829584,31.81999969482422,0.06384979238853927
940,2012-01-13,31.93000030517578,32.040000915527344,31.540000915527344,31.790000915527344,614200.0,-0.0006259924033199527,1.7777730682829653,0.9333197701032943,51.20773369735735,55.682774227811414,-0.23746608323456897,-0.2802224126705113,-0.8869387512254967,-1.715937771123098,13.165430756633842,0.5,0.35562266727628966,0.22950038909912251,-0.5693009150408486,1.02830169323909,-0.16990026297086303,0.628901041169108,0.49397889857205257,69.62048543290895,21.689656163795206,0.3994006520699839,1,-0.21000099182128906,-0.37000083923339844,-1.215001106262207,-1.8600006103515625,1.7299995422363281,4,0.06326340239452577,3.9473969522357772,31.95000076293945,-11.749970197649013,31.739999771118164,-1.3461541283057303,31.38999938964844,0.06326340239452577
941,2012-01-17,32.36999893188477,32.389999389648445,32.029998779296875,32.200000762939446,875600.0,0.013780100924009941,2.428592188919,1.2142779291554149,53.2407268411656,55.53386712759523,-0.6677328306154244,-0.6387710738507977,-1.2811159179995073,-2.1080474670922804,14.209120132265285,0.45999908447266336,0.3294707270267594,0.5969990730285701,-0.16593443925853535,1.3599325853156756,0.2155323168850174,0.9784658291721229,-1.1199989318847727,98.0197571058163,53.37927601188916,0.3814667561435531,1,-0.5499992370605504,-0.8099994659423899,-1.6549997329711985,-2.299999237060554,1.75,1,0.04973743167985378,1.7777730682829653,31.93000030517578,3.9473969522357772,31.95000076293945,-11.749970197649013,31.739999771118164,0.04973743167985378
942,2012-01-18,32.439998626708984,32.47999954223633,31.84000015258789,32.47999954223633,927200.0,0.0021624867820202454,30.999237078008775,-0.235302037519054,48.60050124924037,54.916301511530115,-0.6579993154214101,-0.6491160950623573,-1.3325501277682186,-2.141879070591969,15.102388624718891,0.6399993896484375,0.25278521454517744,0.6079988479614258,-0.17024746128716828,1.3862451572100198,0.2188756933371252,0.9971220025857228,-1.167198638916016,95.91827201918248,54.0257682734152,0.38912315462429775,1,-0.5749988555908203,-0.8799991607666016,-1.6749992370605469,-2.3699989318847656,1.479999542236321,2,0.03791614039168367,2.428592188919,32.36999893188477,1.7777730682829653,31.93000030517578,3.9473969522357772,31.95000076293945,0.03791614039168367
943,2012-01-19,32.93000030517578,32.97999954223633,32.09999847412109,32.5,1150300.0,0.01510486125802002,2.3207663960384908,-10.749761586877742,64.34314653946939,55.013386632954905,-1.0113674039453358,-1.037137529464843,-1.7846921360492232,-2.588504349091103,16.18410899318025,0.8800010681152415,0.2364689353315761,0.9995004653930657,0.18799186835423853,1.8110090624318893,0.5937461668736503,1.4052547639124775,-1.6089123352050798,96.62167212666861,51.71309238903487,0.405754298519412,1,-0.7500009536743164,-1.2700004577636719,-2.1075010299682617,-2.8600006103515625,0.970001220703125,3,0.035529856000681814,30.999237078008775,32.439998626708984,2.428592188919,32.36999893188477,1.7777730682829653,31.93000030517578,0.035529856000681814
944,2012-01-20,32.889999389648445,33.150001525878906,32.59999847412109,32.84999847412109,970900.0,-0.0012147256348810087,-1.0370448861950305,0.09302531892624089,60.289828150880645,54.962744674208395,-0.8752920794506807,-0.9281610041744521,-1.7258585450416248,-2.512583495266462,17.230707648258537,0.5500030517578196,0.27001137833243405,0.8854995727539148,0.006709294622567086,1.7642898508852625,0.44610443368824093,1.3248947118195886,-1.4693767253418066,83.85080511406223,38.19353026195438,0.4393951390656737,1,-0.6249990463256907,-1.1449985504150462,-1.9200000762939524,-2.819999694824226,0.8400001525878835,4,0.02827608155774164,2.3207663960384908,32.93000030517578,30.999237078008775,32.439998626708984,2.428592188919,32.36999893188477,0.02827608155774164
945,2012-01-23,32.900001525878906,33.130001068115234,32.419998168945305,32.959999084472656,732600.0,0.0003041087387070096,2.5500009536707138,-1.4999046347505638,66.56048711388448,56.079285468641004,-0.8141422545019168,-0.8975459898568161,-1.7155563313542146,-2.493747413893125,17.72790024466496,0.710002899169929,0.3218459257992201,0.8405015945434542,-0.11843380730124409,1.799436996388149,0.36103389362110505,1.3199692954658033,-1.3410285526464882,80.91605054031781,28.77080233974977,0.4794677009223478,1,-0.6350011825561523,-1.1550006866455078,-1.8975019454956055,-2.8300018310546875,1.3799972534179688,0,0.018237034841750432,-1.0370448861950305,32.889999389648445,2.3207663960384908,32.93000030517578,30.999237078008775,32.439998626708984,0.018237034841750432
946,2012-01-24,32.65999984741211,32.740001678466804,32.209999084472656,32.740001678466804,663300.0,-0.007294883505644001,12.249761586875566,1.3334181078332823,69.4351664743483,57.69949549381474,-0.4944529289176529,-0.624176407738716,-1.4466596136386727,-2.2271280401314684,18.028546237680736,0.69000244140625,0.29526961668377183,0.558999919891356,-0.42950039561758047,1.5475002354002925,0.06474976213688421,1.0532500776458242,-0.9737445899679713,62.595330931920834,4.958058299139786,0.49425015775446896,1,-0.33499908447265625,-0.9149990081787109,-1.765000343322754,-2.5900001525878906,1.529998779296875,1,0.030618493713166384,2.5500009536707138,32.900001525878906,-1.0370448861950305,32.889999389648445,2.3207663960384908,32.93000030517578,0.030618493713166384
947,2012-01-25,32.900001525878906,32.90999984741211,32.310001373291016,32.689998626708984,623600.0,0.007348489883284959,4.217388419882905,-2.624976158687541,74.20379051054255,59.96540302357145,-0.5562288806130979,-0.8436371074858471,-1.6663097171311385,-2.442358989361672,17.943651706702617,0.5999984741210938,0.28273378111407155,0.7585015296936035,-0.292498855729697,1.809501915116904,0.2330013369819568,1.2840017224052538,-1.0966465669599863,76.19054539113264,11.778133123806015,0.5255001927116503,1,-0.5750007629394531,-0.8900003433227539,-2.0075020790100098,-2.8300018310546875,0.9799995422363281,2,0.037081986304657866,12.249761586875566,32.65999984741211,2.5500009536707138,32.900001525878906,-1.0370448861950305,32.889999389648445,0.037081986304657866
948,2012-01-26,33.400001525878906,33.490001678466804,33.02000045776367,33.09000015258789,1582400.0,0.015197567684205326,-1.0888907726868455,1.4761766362100597,75.67563233045996,62.61744587859429,-0.8895392467837127,-1.34568601541271,-2.138761333314278,-2.9123535607928908,17.307192660936398,0.5900001525878977,0.31923232739529794,1.2160014152526841,0.034772093593048226,2.39723073691232,0.6253867544228697,1.806616076082502,-1.4889148416031865,92.9687523283012,24.20536214373226,0.5906146608298174,1,-0.8850002288818359,-1.1950006484985352,-2.5200018882751465,-3.030001640319824,0.6699981689453125,3,0.015568761057196179,4.217388419882905,32.900001525878906,12.249761586875566,32.65999984741211,2.5500009536707138,32.900001525878906,0.015568761057196179
949,2012-01-27,33.470001220703125,33.529998779296875,33.200000762939446,33.450000762939446,1026600.0,0.0020957991504875206,3.7144063870951176,0.0645173198794298,74.60811260861865,65.21748797984554,-0.8060133044462816,-1.3585369794972735,-2.1724165466594734,-2.9490814198415123,17.26899867081773,0.329998016357429,0.40770472171400485,1.2055010795593262,-0.09606930431340999,2.5070714634320588,0.5547158876229616,1.8562862714956943,-1.4010230370082937,95.45472935872613,24.10421422120079,0.6507851919363665,1,-0.7850017547607422,-1.0800018310546875,-2.6425013542175293,-3.0400018692016566,0.09000015258789062,4,0.012847334612877237,-1.0888907726868455,33.400001525878906,4.217388419882905,32.900001525878906,12.249761586875566,32.65999984741211,0.012847334612877237
950,2012-01-30,33.56999969482422,33.56999969482422,32.919998168945305,33.169998168945305,995700.0,0.0029877045256645474,2.2499952316466434,19.999618538997638,77.25850996572746,67.8861305492413,-0.7251729967182428,-1.421965770073058,-2.238350106507081,-3.0093002815463095,16.994127305943955,0.6500015258789134,0.49071040215948614,1.235999584197998,-0.18914970822529398,2.66114887662129,0.5234249379863556,1.948574230409644,-1.3256990396571453,100.0,26.16696218187778,0.7125746462116456,1,-0.8649997711181641,-1.1599998474121094,-2.7274999618530273,-3.0799999237060547,0.3600006103515625,0,0.0047661557601019755,3.7144063870951176,33.470001220703125,-1.0888907726868455,33.400001525878906,4.217388419882905,32.900001525878906,0.0047661557601019755
951,2012-01-31,33.72999954223633,33.939998626708984,33.43000030517578,33.84999847412109,1070800.0,0.0047661557601019755,2.399997456862022,-0.29999618531726313,89.7958362797701,72.46338999707794,-0.7509382383262846,-1.5122191077756355,-2.3456045221516852,-3.1348924784344945,16.651627748900367,0.5099983215332031,0.5843474219552505,1.302499485015872,-0.23282383005712148,2.8378228000888654,0.5348378274793717,2.0701611425523687,-1.300101021517257,87.11659887571554,6.075497951721061,0.7676616575364968,1,-0.7100009918212891,-1.135000228881836,-2.807499408721924,-3.2099990844726562,0.13000106811522727,1,0.016305936689143596,2.2499952316466434,33.56999969482422,3.7144063870951176,33.470001220703125,-1.0888907726868455,33.400001525878906,0.016305936689143596
952,2012-02-01,33.68000030517578,33.990001678466804,33.380001068115234,33.72999954223633,1170500.0,-0.0014823373180880006,1.1403398405867622,0.4166640175477883,86.74236321483019,74.95219184989581,-0.5660760881520517,-1.3594372299879325,-2.235905804958037,-3.052023741673729,17.45558135566632,0.6100006103515696,0.6934634241094315,1.1430002212524428,-0.422874611166165,2.7088750536710506,0.36006280504313537,1.9259376374617467,-1.0084857674983212,71.02800406424329,-12.9683085241237,0.7829374162093045,2,-0.5799999237060547,-1.0599994659423828,-2.7425007820129395,-3.145000457763672,0.3400001525878906,2,0.01514246784180795,2.399997456862022,33.72999954223633,2.2499952316466434,33.56999969482422,3.7144063870951176,33.470001220703125,0.01514246784180795
953,2012-02-02,33.709999084472656,33.889999389648445,33.36999893188477,33.75,1265100.0,0.0008907000898175088,2.2500059604700176,0.8000305180437934,85.77228144989373,77.78357554978615,-0.529476593148722,-1.2710979936986888,-2.2075270595482976,-3.0329970837405718,18.4359320186676,0.5200004577636719,0.770156848578587,1.0564990043640137,-0.4935542709981817,2.6065522797262126,0.2814723666829124,1.8315256420451114,-0.8011568614531157,73.83161910194445,-11.181112903738466,0.7750266376810989,2,-0.6099987030029297,-1.0899982452392578,-2.622499942779541,-3.0249996185302734,0.3899993896484304,3,0.0050430729237511684,1.1403398405867622,33.68000030517578,2.399997456862022,33.72999954223633,2.2499952316466434,33.56999969482422,0.0050430729237511684
954,2012-02-03,33.90999984741211,34.0,33.689998626708984,33.900001525878906,677100.0,0.0059329803729237796,2.2631959363141725,-0.24995231737554835,87.49994581402527,80.11018207202402,-0.6365103850525387,-1.366305594301096,-2.3440107203955947,-3.179756957489573,19.388048332143093,0.3100013732910156,0.880650240667002,1.1454998016357436,-0.43175296892307813,2.722752572194562,0.3568734163563363,1.9341261869151545,-0.8065489224120626,91.66666666666671,4.512481020414498,0.7886263852794094,2,-0.8050003051757812,-1.2849998474121094,-2.527500629425049,-2.9300003051757812,0.47999954223633523,4,0.004718367683045566,2.2500059604700176,33.709999084472656,1.1403398405867622,33.68000030517578,2.399997456862022,33.72999954223633,0.004718367683045566
955,2012-02-06,33.86999893188477,33.97999954223633,33.59999847412109,33.84000015258789,514000.0,-0.0011796200444509353,2.040008544921932,3.000381533766449,83.48206074890541,81.67094810253036,-0.496676299868291,-1.2344404060042606,-2.234167482813035,-3.091157051698243,19.891930777593892,0.3800010681152415,0.8879417476070586,1.0069989204406795,-0.5888787868754548,2.6028766277568103,0.20906006678261235,1.8049377740987467,-0.5872381918847367,79.36494480808561,-6.149829562863616,0.7979388536580656,2,-0.7149982452392649,-1.2449989318847727,-2.487499713897712,-2.7299995422363352,0.12000274658203125,0,-0.009152570663411796,2.2631959363141725,33.90999984741211,2.2500059604700176,33.709999084472656,1.1403398405867622,33.68000030517578,-0.009152570663411796
956,2012-02-07,34.290000915527344,34.36999893188477,33.509998321533196,33.639999389648445,788400.0,0.012400413253251807,1.1234646974606264,21.667599186159432,85.71422259207203,82.94988500047808,-0.7388446311260353,-1.5388034452651027,-2.5651115311299755,-3.4708013837712492,20.70797878426306,0.8600006103515767,0.9361604527478136,1.3035008430480985,-0.33426776008157333,2.9412694461777704,0.4846165414832626,2.1223851446129345,-0.8637923235273135,92.0001983642571,7.479128836922172,0.8188843015648355,2,-0.6450023651123047,-1.480001449584961,-2.7750015258789062,-3.105001449584961,-0.3500022888183594,1,-0.010498705183426993,2.040008544921932,33.86999893188477,2.2631959363141725,33.90999984741211,2.2500059604700176,33.709999084472656,-0.010498705183426993
957,2012-02-08,34.470001220703125,34.669998168945305,34.240001678466804,34.419998168945305,927700.0,0.005249352591713441,-1.0975641526638042,0.07692759134712493,83.77185497498746,83.84946529431446,-0.7517775822520747,-1.5560037941521756,-2.651803713414978,-3.6128197375731723,21.998351381565687,0.4299964904785014,0.9749914516651828,1.3295010566711412,-0.25453105027183653,2.9135331636141153,0.5374850031996559,2.1215171101426264,-0.960002899169929,84.61561033724917,1.558050914246067,0.7920160534714872,2,-0.6750030517578196,-1.5100021362304688,-2.942502021789551,-3.285001754760742,-0.670001983642571,2,-0.017696564802707204,1.1234646974606264,34.290000915527344,2.040008544921932,33.86999893188477,2.2631959363141725,33.90999984741211,-0.017696564802707204
958,2012-02-09,34.279998779296875,34.490001678466804,34.150001525878906,34.47999954223633,836200.0,-0.005512110086382416,2.090839734364299,-3.99977113213248,78.60071709795116,84.29308801535142,-0.4736272040548144,-1.2289638323807637,-2.372323373721386,-3.3842772287691076,22.952887621091122,0.34000015258789773,1.0280952261898548,1.0124986648559542,-0.50462986564159,2.5296271953534983,0.2539343996071821,1.7710629301047263,-0.770000457763679,66.37935853883982,-15.893046316554404,0.7585642652487715,2,-0.4850006103515696,-1.3199996948242188,-2.664999485015869,-3.094999313354492,-0.8899993896484304,3,-0.007584548739547392,-1.0975641526638042,34.470001220703125,1.1234646974606264,34.290000915527344,2.040008544921932,33.86999893188477,-0.007584548739547392
959,2012-02-10,33.990001678466804,34.31999969482422,33.799999237060554,34.22999954223633,620200.0,-0.008459659018576482,1.4762034514077773,1.1999847412691094,70.11068240778958,83.49888495335833,-0.11411096076685823,-0.820359054198498,-2.018229380057644,-3.054001346374527,24.01361939587811,0.5200004577636648,1.0430910551265669,0.6205015182495188,-0.7945379216160191,2.0355409581150568,-0.08701820168325014,1.3280212381822878,-0.24800338745118466,41.3796051787823,-39.368042635320776,0.7075197199327687,2,0.029996871948235082,-1.0300025939941477,-2.325002193450935,-2.805002212524421,-0.5600013732910227,4,0.003236151521697872,2.090839734364299,34.279998779296875,-1.0975641526638042,34.470001220703125,1.1234646974606264,34.290000915527344,0.003236151521697872
960,2012-02-13,33.950000762939446,34.389999389648445,33.919998168945305,34.06999969482422,839400.0,-0.001176843587880727,-4.222116260834298,0.5000000000000444,75.69720752239417,81.93237064698322,-0.01624678166546545,-0.6548393931916578,-1.9261700028926683,-2.9842433253714766,25.037526509373954,0.4700012207031392,1.0123173283587974,0.4795005798339744,-0.7830698936474789,1.7420710533154278,-0.1517846569067487,1.1107858165746975,0.7199974060058594,37.93124993834002,-43.24899122664877,0.6312852367407265,2,0.06999778747559304,-0.925002098083489,-2.232501506805413,-2.765001296997063,-0.5,0,0.012960194899003019,1.4762034514077773,33.990001678466804,2.090839734364299,34.279998779296875,-1.0975641526638042,34.470001220703125,0.012960194899003019
961,2012-02-14,33.97999954223633,34.049999237060554,33.689998626708984,33.970001220703125,771800.0,0.0008836164542780356,3.800081381449756,-0.08332008773881314,73.47822553492854,80.4585775714386,-0.007882651515302541,-0.5881935326638015,-1.9133269109123816,-2.985924528989358,25.29816283312404,0.3600006103515696,0.9876660098562908,0.42899932861327983,-0.7399661561915636,1.5979648134181232,-0.15548341378914188,1.0134820710157015,0.6749986267089767,29.591943978419916,-50.06232811119378,0.5844827424024218,2,0.03999900817871094,-0.9550008773803711,-2.192500114440918,-2.7950000762939453,-0.48999786376952414,1,0.0002943536305244354,-4.222116260834298,33.950000762939446,1.4762034514077773,33.990001678466804,2.090839734364299,34.279998779296875,0.0002943536305244354
962,2012-02-15,33.669998168945305,34.22999954223633,33.400001525878906,34.0,1222300.0,-0.0091230540749625,1.1012583657662705,-33.00572300648678,56.39802286648183,77.1947710621706,0.33587115257262923,-0.19111763938584403,-1.5628802162180548,-2.6456079450505996,25.799559888381452,0.8299980163574219,0.9378559836887916,0.05749797821044211,-0.9882928321797806,1.1032887886006648,-0.4653974269846728,0.580393383405557,0.9464000183105483,24.77033075870387,-51.00212236621061,0.5228954051951127,2,0.365001678466804,-0.6449995040893484,-1.8824987411498952,-2.4849987030029226,-0.02999877929686079,2,0.008019022050696378,3.800081381449756,33.97999954223633,-4.222116260834298,33.950000762939446,1.4762034514077773,33.990001678466804,0.008019022050696378
963,2012-02-16,34.09999847412109,34.150001525878906,33.630001068115234,33.650001525878906,643300.0,0.012771022529261211,-1.1224601012066953,-1.363619549636977,62.75297453574985,74.44510758680666,-0.03686690414691185,-0.557556572076038,-1.9543417576488764,-3.0380140606241675,25.518824583075055,0.5200004577636719,0.8489999506789871,0.4289983749389563,-0.5865000702083307,1.4444968200862434,-0.0787508476346872,0.9367475975125998,0.44341591345214937,70.70691502069066,-2.469456307695424,0.5077492225736424,2,-0.06499862670897727,-1.0149993896484304,-2.3499984741210866,-2.914999008178704,-0.07999801635741477,3,-0.008797631979022058,1.1012583657662705,33.669998168945305,3.800081381449756,33.97999954223633,-4.222116260834298,33.950000762939446,-0.008797631979022058
964,2012-02-17,33.81999969482422,34.470001220703125,33.799999237060554,34.27000045776367,933400.0,-0.008211108264692846,-1.7346926065192678,-1.00000847716254,54.716978416023444,71.24898732759756,0.25593732787335455,-0.2153534172441951,-1.6389080122420125,-2.7293318314068316,25.173627395167465,0.670001983642571,0.7805601743474639,0.1024995803833022,-0.8453367290784257,1.0503358898450301,-0.3714185743475582,0.5764177351141626,0.6548099210473595,39.252176517144754,-29.269974376230245,0.4739181547308634,2,0.21500015258789062,-0.7350006103515625,-2.127499580383301,-2.6150007247924805,0.220001220703125,4,-0.01271437933340902,-1.1224601012066953,34.09999847412109,1.1012583657662705,33.669998168945305,3.800081381449756,33.97999954223633,-0.01271437933340902
965,2012-02-21,33.5,33.90999984741211,33.450000762939446,33.81999969482422,770300.0,-0.009461847951263924,-1.190481380563084,0.7111092273131862,45.907483454946544,66.82601631236139,0.5788002782196102,0.16011034527494417,-1.2680855782920517,-2.3858907061248473,24.97340572600624,0.45999908447266336,0.7118841139724452,-0.24750003814697408,-1.1214953867218753,0.6264953104279272,-0.6844977124344211,0.189497636140473,0.970001220703125,9.345654452501657,-54.477065493558,0.43699767428744973,2,0.5349998474121094,-0.3950004577636719,-1.807499885559082,-2.2950010299682617,0.2700004577636719,1,-0.0020895431290811617,-1.7346926065192678,33.81999969482422,-1.1224601012066953,34.09999847412109,1.1012583657662705,33.669998168945305,-0.0020895431290811617
966,2012-02-22,33.65999984741211,33.810001373291016,33.419998168945305,33.549999237060554,596600.0,0.004776114848122681,-1.1081097799863484,-0.3437522351762885,49.65752664080861,63.03553538634152,0.35764721564490287,0.08313143512575749,-1.3711318151797585,-2.515372891312648,25.232635782174594,0.39000320434571023,0.615585496394182,-0.13750019073486186,-0.8488180185579992,0.5738176370882755,-0.49315910464643054,0.21815872317670681,0.8100013732910156,24.298915484823205,-37.01734670539064,0.3556589139115704,2,0.2850017547607422,-0.4050006866455078,-2.020000457763672,-2.455000877380371,0.45999908447266336,2,-0.006238832009050288,-1.190481380563084,33.5,-1.7346926065192678,33.81999969482422,-1.1224601012066953,34.09999847412109,-0.006238832009050288
967,2012-02-23,34.11999893188477,34.240001678466804,33.419998168945305,33.610000610351555,716100.0,0.01366604535228566,1.186664903437784,4.6363226522406835,56.11939652669214,60.537610878423855,-0.1756972687024927,-0.2959560024488326,-1.7708816039122937,-2.945542087343007,25.49113896138214,0.8200035095214986,0.560668609711982,0.2614990234375085,-0.3238401533167661,0.8468382001917831,-0.031170564939628775,0.5541686118146458,0.28580230712889687,66.66654556551904,6.6469805883167155,0.29266958837713797,2,-0.1849975585937571,-0.8649997711181712,-2.429999351501472,-2.9149999618530344,-0.09000015258789773,3,-0.018464163925551724,-1.1081097799863484,33.65999984741211,-1.190481380563084,33.5,-1.7346926065192678,33.81999969482422,-0.018464163925551724
968,2012-02-24,33.919998168945305,34.150001525878906,33.56999969482422,34.02000045776367,1087400.0,-0.005861687256753401,2.222192788191538,-0.19608356458454168,50.1492285776426,58.31967156396308,-0.035909097055856876,-0.057973276334394086,-1.5097791035610157,-2.713697500078979,24.92180300055117,0.5800018310546875,0.4440067562826897,0.035498428344716615,-0.5088497023376277,0.579846559027061,-0.2366756369964591,0.30767249368589233,0.4254550872802767,47.6189092177347,-8.050617749565909,0.2721740653411731,2,0.01500320434571023,-0.5349998474121094,-2.207498550415032,-2.714999198913567,0.43000030517578125,4,-0.008254681439022193,1.186664903437784,34.11999893188477,-1.1081097799863484,33.65999984741211,-1.190481380563084,33.5,-0.008254681439022193
969,2012-02-27,33.900001525878906,34.389999389648445,33.669998168945305,33.709999084472656,1119700.0,-0.0005895237071299464,-4.333257982480752,-1.8999809269500842,50.4504896676628,55.51448069121515,-0.03354964958937501,-0.004332477082009234,-1.425396655721059,-2.6471199244970407,24.407636048318775,0.7200012207031392,0.3249757734301042,-0.005998229980470171,-0.5141801253620244,0.5021836654010841,-0.2600891776712473,0.24809271771030694,-0.5,49.4848198835929,-3.055728043483846,0.2540909476907762,2,0.034999847412109375,-0.4600028991699219,-1.9800019264221191,-2.5950021743774414,0.5399971008300781,0,0.003539791341695464,2.222192788191538,33.919998168945305,1.186664903437784,34.11999893188477,-1.1081097799863484,33.65999984741211,0.003539791341695464
970,2012-02-28,33.72999954223633,34.200000762939446,33.610000610351555,34.18000030517578,1320200.0,-0.005014807551344758,1.4081556391153744,-2.3683946353999357,40.90906276048028,51.89568482738757,0.11394594408289294,0.18790487441897596,-1.1729588176124963,-2.4339267543962784,24.485395638318863,0.5900001525878906,0.2175082476049468,-0.18400020599365519,-0.6746457573131508,0.3066453453258404,-0.42932298165340654,0.06132256966609617,-0.31019805908203324,31.958864244140585,-14.94628393761343,0.24532277565974928,2,0.2050018310546875,-0.29000091552734375,-1.724998950958252,-2.339999198913574,0.2200012207031179,1,0.009190672324286053,-4.333257982480752,33.900001525878906,2.222192788191538,33.919998168945305,1.186664903437784,34.11999893188477,0.009190672324286053
971,2012-02-29,34.279998779296875,34.34000015258789,33.5,33.759998321533196,3400300.0,0.016305936689143596,1.624987334076401,-1.1555546136566088,47.24633899309596,50.87883106367803,-0.4347408299042783,-0.3360042240679846,-1.6501623442875797,-2.9334256334590236,24.131799202313157,0.8400001525878906,0.15882369779178873,0.3384990692138672,-0.1700502148002414,0.8470483532279758,0.08422442720681289,0.5927737112209215,-0.8407933380126948,88.65974516281207,44.60282876495364,0.25427464200705435,2,-0.33499908447265625,-0.8400001525878906,-2.274998188018799,-2.889998435974121,-0.4699974060058594,2,-0.014877431146269826,1.4081556391153744,33.72999954223633,-4.333257982480752,33.900001525878906,2.222192788191538,33.919998168945305,-0.014877431146269826
972,2012-03-01,34.189998626708984,34.450000762939446,33.93000030517578,34.43000030517578,1221900.0,-0.0026254421176422627,2.7142545741885002,-0.4615412830576176,48.65671199900705,49.3125796707066,-0.2941550994902187,-0.21696094395461785,-1.4978722991903624,-2.7977259426511765,23.755835324146517,0.5200004577636648,0.08616700652030573,0.22299900054931499,-0.28146969050100523,0.7274676915996352,-0.029235344975845123,0.4752333460744751,-0.7317773064575164,72.63137606058592,30.101075406380616,0.2522343455251597,3,-0.24499893188476562,-0.6999988555908203,-2.1549978256225586,-2.7999982833862305,-0.6899986267089844,3,-0.0020473734318763315,1.624987334076401,34.279998779296875,1.4081556391153744,33.72999954223633,-4.333257982480752,33.900001525878906,-0.0020473734318763315
973,2012-03-02,33.880001068115234,34.009998321533196,33.130001068115234,33.25,1362500.0,-0.009066907605886354,-1.0229846754214644,-2.624986092346817,48.36794110189435,48.60713108024781,-0.020837222752909668,0.11217713776237304,-1.1182313509324615,-2.4409724495623806,22.739513392138683,1.05999755859375,0.013644416751681376,-0.09549865722656392,-0.5873042613426378,0.39630694688950996,-0.3414014592845973,0.15040414483146947,0.5699996948242116,56.818194954195036,13.558133622742105,0.24590280205803572,3,-0.09000015258789062,-0.08500289916992898,-1.7125000953674316,-2.4900007247924805,-0.8100013732910156,4,0.004427323094827296,2.7142545741885002,34.189998626708984,1.624987334076401,34.279998779296875,1.4081556391153744,33.72999954223633,0.004427323094827296
974,2012-03-05,34.06999969482422,34.150001525878906,33.549999237060554,33.84999847412109,879400.0,0.005607987624527855,2.157866206231893,0.3492076947763069,51.704533755262915,49.25124778028296,-0.19181543744327456,-0.0687446770453235,-1.2494499805965802,-2.594451319949318,21.60075208508589,0.6000022888183523,0.018291179350242714,0.08649997711181356,-0.40602425917234797,0.5790242133959751,-0.15976214103026365,0.3327620952538908,0.38000106811522727,71.21203363870224,26.15109103529379,0.2462621181420801,3,-0.279998779296875,-0.27500152587891336,-1.709998607635498,-2.509999275207516,-0.9700012207031321,0,0.008218338180361107,-1.0229846754214644,33.880001068115234,2.7142545741885002,34.189998626708984,1.624987334076401,34.279998779296875,0.008218338180361107
975,2012-03-06,33.560001373291016,34.0,33.400001525878906,33.90999984741211,916100.0,-0.014969131966581117,1.2641504001842574,-1.5908933277846622,44.75001287462785,48.70596847292954,0.36608711563457064,0.4393651030028707,-0.6979587404192955,-2.0500490762494437,20.536645326643114,0.6699981689453125,-0.04517429070978096,-0.4079984664916978,-0.9339400443623589,0.1179431113789633,-0.6709692554270248,-0.1450276775563708,0.8635993957519474,32.57578822645453,-13.845299557151058,0.26297078893532955,3,0.22999954223632812,0.23499679565428977,-1.0225019454956055,-1.9800024032592773,-0.1900024414062429,1,0.02622160957711772,2.157866206231893,34.06999969482422,-1.0229846754214644,33.880001068115234,2.7142545741885002,34.189998626708984,0.02622160957711772
976,2012-03-07,33.93000030517578,34.0,33.31999969482422,33.580001831054695,964600.0,0.0110249975191965,1.7755235500194628,-0.9999999999999797,53.20200469415644,48.38181382487002,0.04293000722404372,0.043229366835248584,-1.0222769994164196,-2.372764644237293,18.805408672735567,0.6800003051757812,-0.0576474020878166,-0.01999950408935547,-0.5237116881387465,0.48371267996003553,-0.27185559611405097,0.23185658793534003,0.46772846984863037,60.60601681935125,10.973420941284168,0.2518560920246972,3,-0.1399993896484375,-0.030000686645507812,-1.3725004196166992,-2.330000877380371,-0.8800010681152273,2,0.0005894623514228758,1.2641504001842574,33.560001373291016,2.157866206231893,34.06999969482422,-1.0229846754214644,33.880001068115234,0.0005894623514228758
977,2012-03-08,33.860000610351555,34.049999237060554,33.689998626708984,34.009998321533196,802500.0,-0.002063062015756789,2.1304463204680544,-0.4285667574931967,46.756776262204504,48.00487467871024,0.08065183902486694,0.06870892102985948,-0.9148500646203743,-2.2629131492133823,16.632272183284503,0.3600006103515696,-0.015971872475219584,-0.05949916839600178,-0.5006201522506473,0.3816218154586437,-0.2800596603233245,0.16106132353132097,0.5123736105346737,71.5685504530879,23.585442776378358,0.22056049192732327,3,-0.06999969482421164,0.03999900817871804,-1.0525016784667898,-2.0750017166137624,-0.7900009155273366,3,-0.0014766460767651202,1.7755235500194628,33.93000030517578,1.2641504001842574,33.560001373291016,2.157866206231893,34.06999969482422,-0.0014766460767651202
978,2012-03-09,34.02000045776367,34.02000045776367,33.669998168945305,33.810001373291016,600000.0,0.004725335042173651,2.3333696639419386,-1.4000152590218966,52.793314245588284,48.26518852070196,-0.07115345357811265,-0.11780815325693794,-1.0496212054348462,-2.38044885109235,14.574794575395694,0.3500022888183665,0.008317285945544484,0.11350059509277344,-0.297160638608986,0.5241618287945329,-0.09183002175810628,0.31883121194365316,0.32752630006713446,84.33725526243221,33.793612969384114,0.20533061685087803,3,-0.22999954223632812,-0.12000083923339844,-1.1599998474121094,-2.210000038146969,-0.6500015258788991,4,-0.015285139646287194,2.1304463204680544,33.860000610351555,1.7755235500194628,33.93000030517578,1.2641504001842574,33.560001373291016,-0.015285139646287194
979,2012-03-12,34.09999847412109,34.25,33.950000762939446,34.049999237060554,886400.0,0.0023514995673421524,-1.4000305180437138,0.23809264305170344,58.98204345114756,50.273297486331664,-0.13387706879671413,-0.1993644805809609,-1.0806966486910454,-2.422195915680117,13.490529826101888,0.299999237060554,-0.026053585578580396,0.18799877166747336,-0.23024738520292942,0.6062449285378761,-0.021124306767731582,0.3971218501026783,0.22317776991540939,83.87080896166358,26.954459523950533,0.20912307843520286,3,-0.3099975585937429,-0.1999988555908132,-1.2399978637695241,-2.289998054504384,-0.759998321533196,0,-0.03020524414622916,2.3333696639419386,34.02000045776367,2.1304463204680544,33.860000610351555,1.7755235500194628,33.93000030517578,-0.03020524414622916
980,2012-03-13,34.389999389648445,34.400001525878906,34.02000045776367,34.25,783100.0,0.008504426055838232,3.749904634751097,2.800030518044731,60.518756383040696,51.74801052965885,-0.35806597501333925,-0.4792848392378559,-1.3277126025772574,-2.675383999254379,12.348705500359126,0.3800010681152344,-0.01389443699635251,0.4559997558593807,-0.013776553178985296,0.9257760648977467,0.2211116013401977,0.6908879103785637,-1.2599983215332102,99.07387784512422,36.46059446149445,0.2348881545191817,3,-0.5999984741211009,-0.48999977111817117,-1.5249996185302805,-2.574999809265144,-1.0699996948242259,1,-0.037510931620302834,-1.4000305180437138,34.09999847412109,2.3333696639419386,34.02000045776367,2.1304463204680544,33.860000610351555,-0.037510931620302834
981,2012-03-14,33.990001678466804,34.400001525878906,33.810001373291016,34.299999237060554,603400.0,-0.01163122181682974,1.3137163971457853,-2.214277929155201,48.09387543237113,51.68547313336597,-0.003945245196767644,-0.08274157598059872,-0.8781755564003859,-2.244996474306973,11.545583826258385,0.5900001525878906,-0.009836531434665119,0.05550193786621804,-0.414501800714568,0.5255056764470041,-0.17949993142417497,0.29050380715661106,-0.8346006011962928,43.83589561364239,-17.510182382295824,0.23500186929039124,3,-0.22500038146973367,-0.09000205993653054,-1.10000133514405,-2.175002098083503,-0.2200012207031321,2,-0.01824073892219935,3.749904634751097,34.389999389648445,-1.4000305180437138,34.09999847412109,2.3333696639419386,34.02000045776367,-0.01824073892219935
982,2012-03-15,33.939998626708984,34.279998779296875,33.72999954223633,33.90999984741211,665900.0,-0.0014711105998413965,-1.8205133221174536,-0.09677101791691278,50.306756363015225,51.90089705126828,0.007672832391619977,-0.01209367597945743,-0.7662647578436719,-2.1631488048770606,11.305901083257618,0.5499992370605469,0.04460390985538254,-0.008001136779782314,-0.4612271955861047,0.44522492202654007,-0.2346141661829435,0.21861189262337888,-0.7597055404663067,36.986193994754125,-25.01826818368327,0.22661302940315983,3,-0.07999801635742188,-0.03999900817871094,-0.7124996185302734,-1.9399995803832972,-0.779998779296875,3,-0.02622272910017287,1.3137163971457853,33.990001678466804,3.749904634751097,34.389999389648445,-1.4000305180437138,34.09999847412109,-0.02622272910017287
983,2012-03-16,33.799999237060554,34.0,33.650001525878906,33.939998626708984,1123300.0,-0.004124908524252513,1.6922738343261245,-4.66683621566609,48.520673329232835,51.547134781709396,0.15101095696417843,0.10991347095929171,-0.5611618319082368,-1.9911569242171296,11.004485353930335,0.34999847412109375,0.032081127242626906,-0.13300056457519105,-0.5849009745370566,0.3188998453866745,-0.3589507695561238,0.09294964040574172,-0.5953119820251516,19.999694824219695,-41.787825323647645,0.22595020498093146,3,0.06000137329100852,0.010002136230461645,-0.4225006103515696,-1.650000572204597,-0.13000106811524859,4,-0.021597620080296198,-1.8205133221174536,33.939998626708984,1.3137163971457853,33.990001678466804,3.749904634751097,34.389999389648445,-0.021597620080296198
984,2012-03-19,33.389999389648445,33.919998168945305,33.34000015258789,33.700000762939446,880600.0,-0.012130173274162659,-1.8292596693307184,2.2143051771117275,45.30385401266032,51.60867268593522,0.5078106245997844,0.5123136194989826,-0.09947418818374842,-1.557930124498867,10.359083349111334,0.5799980163574148,0.006779660705014123,-0.5215003967285057,-1.0330206937264208,-0.009980099730590553,-0.7772605452274632,-0.2657402482295481,-0.1614058491961714,4.716903045636626,-58.33034926613668,0.2557601484989591,3,0.4700012207031179,0.4100017547607351,-0.01250076293946023,-1.2400007247924876,0.6199989318847514,0,-0.0005989954516103513,1.6922738343261245,33.799999237060554,-1.8205133221174536,33.939998626708984,1.3137163971457853,33.990001678466804,-0.0005989954516103513
985,2012-03-20,33.43000030517578,33.610000610351555,33.209999084472656,33.259998321533196,502800.0,0.0011979909032204805,-1.962969242289327,-0.5483910662647377,36.33439883424557,49.73449425705623,0.5000113080608273,0.49202604711284437,-0.0930267367913018,-1.557789505592531,10.565009552260554,0.40000152587889914,0.0043988609523921696,-0.4779994964599581,-1.0021763440759273,0.04617735115601107,-0.7400879202679462,-0.21591107265196996,0.970001220703125,18.487459609170642,-39.613098669366735,0.26208842380798547,3,0.375,0.37000083923339844,0.059998512268066406,-1.1800012588501048,0.8299980163574148,1,-0.002692197181163536,-1.8292596693307184,33.389999389648445,1.6922738343261245,33.799999237060554,-1.8205133221174536,33.939998626708984,-0.002692197181163536
986,2012-03-21,33.450000762939446,33.59999847412109,33.34000015258789,33.5,581000.0,0.0005982787191469718,1.0800183108263375,-0.2941097273645532,37.828955623930156,48.74251418613686,0.4523298807727727,0.4801013719127738,-0.06280972463400047,-1.5334521655535838,10.847365020274282,0.259998321533196,-0.028300927128562137,-0.4474990844726605,-1.0002283238631762,0.10523015491785515,-0.7238637041679183,-0.17113446477740268,0.9262007141113386,22.430069805414067,-32.43485464471898,0.27636461969525666,3,0.35499954223633523,0.35000038146973367,0.07249784469605203,-1.0850019454955984,1.1300010681152486,2,-0.0038864294514234787,-1.962969242289327,33.43000030517578,-1.8292596693307184,33.389999389648445,1.6922738343261245,33.799999237060554,-0.0038864294514234787
987,2012-03-22,33.490001678466804,33.52000045776367,33.110000610351555,33.389999389648445,855400.0,0.001195841991479929,4.125002980235625,-2.0000762951091993,42.96029129449241,47.64995608045954,0.3959651542170093,0.4115848314538084,-0.03723066475112802,-1.5392902198296703,10.55188456941034,0.4099998474121165,0.011171831513429709,-0.3759983062744041,-0.9468471194241346,0.19485050687532635,-0.6614227128492729,-0.09057389969953533,0.862875750732421,42.69677850738206,-11.4286232407593,0.28542440657486684,3,0.2649993896484304,0.29999923706053977,0.032496929168694066,-0.9850025177002024,0.75,3,0.008360667819162781,1.0800183108263375,33.450000762939446,-1.962969242289327,33.43000030517578,-1.8292596693307184,33.389999389648445,0.008360667819162781
988,2012-03-23,33.639999389648445,33.720001220703125,33.34999847412109,33.450000762939446,581100.0,0.0044788803721704795,1.114287582696687,1.8999427808508,42.124524210091124,45.77689838700882,0.20830070080670282,0.25247952420441067,-0.12983658166687206,-1.6551833829518046,10.051437974541344,0.37000274658203836,-0.015129508131281,-0.21200065612791974,-0.7909498393843748,0.3669485271285353,-0.5014752477561473,0.07747393550030779,0.6631629667968753,65.43214527918192,12.911734746660699,0.2894745916282271,3,0.11500167846678977,0.15000152587889914,-0.1100001335144114,-1.135000228881843,0.8300018310546804,4,-0.014268714356280188,4.125002980235625,33.490001678466804,1.0800183108263375,33.450000762939446,-1.962969242289327,33.43000030517578,-0.014268714356280188
989,2012-03-26,34.02000045776367,34.049999237060554,33.740001678466804,33.77000045776367,607600.0,0.011296108056177978,-1.0000000000000917,1.3157989840784448,58.84614143145126,45.59105228127666,-0.20589333336729254,-0.12445125937199464,-0.45361691083775924,-2.0001207001899104,8.843255047878715,0.4099998474121094,0.0034536572961769707,0.16200046539306356,-0.4215125352146316,0.7455134660007587,-0.12975603491078402,0.45375696569691115,0.2354354288378957,96.808635837915,40.04008058455634,0.2917565003038484,3,-0.2649993896484375,-0.22999954223632812,-0.46000099182128906,-1.5150012969970703,0.29000091552734375,0,-0.010288132983798715,1.114287582696687,33.639999389648445,4.125002980235625,33.490001678466804,1.0800183108263375,33.450000762939446,-0.010288132983798715
990,2012-03-27,34.040000915527344,34.09999847412109,33.84999847412109,34.009998321533196,581200.0,0.0005879029245898781,2.3333841967399716,0.12001037597659092,52.444458007812486,46.074450345214586,-0.3137570543663344,-0.12652331401594807,-0.41536029956339604,-1.972929089552963,7.697684592635701,0.25,-0.016880405765824946,0.16650085449218466,-0.4191612417525903,0.7521629507369596,-0.12633019363020281,0.45933190261457213,0.16961756002422135,93.93962746896288,36.10093473116304,0.29283104812238575,3,-0.345001220703125,-0.26000022888184304,-0.48000144958496094,-1.5350017547607422,0.059997558593742895,1,-0.0008813922792951789,-1.0000000000000917,34.02000045776367,1.114287582696687,33.639999389648445,4.125002980235625,33.490001678466804,-0.0008813922792951789
991,2012-03-28,33.77000045776367,34.0,33.549999237060554,33.84999847412109,525900.0,-0.007931858122850688,1.368418410881858,-2.666369993641853,48.163262764051076,45.83628438977413,-0.08744097228262149,0.1088933336484672,-0.10322370811913117,-1.6616176625693484,6.470189751878289,0.49000167846678977,-0.07742511375551686,-0.07799968719482564,-0.6327336637761576,0.4767342893865063,-0.3553666754854916,0.19936730109584033,0.395633303179892,66.66679510792991,10.128414512378718,0.27736698829066625,3,-0.16500091552735086,0.010000228881828832,-0.20000076293945312,-1.2650012969970703,0.32999801635741477,2,0.014509856592461956,2.3333841967399716,34.040000915527344,-1.0000000000000917,34.02000045776367,1.114287582696687,33.639999389648445,0.014509856592461956
992,2012-03-29,34.11999893188477,34.220001220703125,33.540000915527344,33.700000762939446,983600.0,0.010364183280330286,1.1935396542176828,-5.250107291021577,51.89391093257823,46.211088567923625,-0.4573125651246741,-0.2599457841323627,-0.4084069245517341,-1.9822209740583432,4.8111818091378735,0.6800003051757812,-0.16500545259915356,0.27549877166748615,-0.2709715979980274,0.8219691413329997,0.002263586834729381,0.5487339565002429,-1.0099983215332173,88.50552033183467,34.01772320951454,0.27323518483275555,3,-0.454998016357429,-0.339998245239272,-0.5199985504150462,-1.6149997711181712,-0.11000061035157671,3,0.01348191423124745,1.368418410881858,33.77000045776367,2.3333841967399716,34.040000915527344,-1.0000000000000917,34.02000045776367,0.01348191423124745
993,2012-03-30,34.029998779296875,34.189998626708984,33.950000762939446,34.09000015258789,837900.0,-0.0026377536754197406,-1.1818244871771877,-0.1428610354223385,48.67925180154388,46.58613276668846,-0.37018487226291086,-0.16667764977918864,-0.2895099658288842,-1.8565040512984865,4.911299234509425,0.23999786376953836,-0.17581769317082063,0.17799873352051065,-0.3746058773774621,0.7306033444184834,-0.09830357192847572,0.45430103896949703,-0.8977981567382898,72.05847703889867,20.408071390495017,0.2763023054489867,3,-0.36499786376953125,-0.2499980926513743,-0.4349985122680664,-1.5249996185302734,-0.15999984741210227,4,0.006171110981575856,1.1935396542176828,34.11999893188477,1.368418410881858,33.77000045776367,2.3333841967399716,34.040000915527344,0.006171110981575856
994,2012-04-02,34.34999847412109,34.439998626708984,33.950000762939446,34.09000015258789,736800.0,0.009403458898120665,1.2272699687020776,-4.333206179668011,49.25371434753,48.02161226816451,-0.6031116193966071,-0.4897339039537627,-0.5750090942032955,-2.14814388495558,4.875920395025468,0.48999786376953836,-0.18542729499961297,0.48399848937987855,-0.10485855479629436,1.0728555335560515,0.18956996729179565,0.7784270114679614,-1.1960418395996086,89.99995761436624,42.51631963701232,0.2944285220880855,4,-0.5749988555908132,-0.5699977874755859,-0.6899986267089773,-1.844999313354485,-0.31999969482421164,0,0.0034935298955673932,-1.1818244871771877,34.029998779296875,1.1935396542176828,34.11999893188477,1.368418410881858,33.77000045776367,0.0034935298955673932
995,2012-04-03,34.439998626708984,34.509998321533196,34.11999893188477,34.220001220703125,814300.0,0.0026200918947842933,1.1666825613800915,0.8461493316900917,59.49359550091567,50.42879447671846,-0.5976234314063973,-0.5380106634147879,-0.6290739918410679,-2.2084938895423747,5.1966548329885525,0.3899993896484233,-0.17435012888810064,0.529998779296875,-0.09309950140769985,1.1530970600014498,0.21844963894459113,0.8415479196491589,-1.2346003125000067,92.78351731759278,42.98623374859474,0.31154914035228715,4,-0.6299991607666087,-0.6299991607666087,-0.7524986267089844,-1.9349994659423828,-0.06999969482421164,1,-0.0037746010046920686,1.2272699687020776,34.34999847412109,-1.1818244871771877,34.029998779296875,1.1935396542176828,34.11999893188477,-0.0037746010046920686
996,2012-04-04,33.950000762939446,34.290000915527344,33.900001525878906,34.150001525878906,1143400.0,-0.014227580816148278,-1.6000025431379779,-0.9091050961488766,50.17797410890754,51.230759233875695,-0.03267833470879822,-0.04894713368073411,-0.10035662882344099,-1.6859653442848241,5.494483534396977,0.5399971008300781,-0.12617586243842993,0.03900089263915163,-0.5842967087051605,0.6622984939834637,-0.2726479080330009,0.35064969331130413,-0.6663264482910165,42.26813854073633,-8.771698612958716,0.31164880067215533,4,-0.020002365112304688,-0.1400012969970703,-0.262500762939446,-1.4450016021728445,0.3800010681152486,2,0.004418194633603045,1.1666825613800915,34.439998626708984,1.2272699687020776,34.34999847412109,-1.1818244871771877,34.029998779296875,0.004418194633603045
997,2012-04-05,33.810001373291016,34.0,33.689998626708984,33.860000610351555,749600.0,-0.004123693269581841,-1.1379056338213436,0.2499952316465634,50.17797410890754,52.12558700041085,0.17599425713073202,0.09182214806531874,0.06979661195728681,-1.519826963293383,5.841241999713261,0.3100013732910156,-0.04735901518590424,-0.09849853515625284,-0.723057208805507,0.5260601384930013,-0.41077787198087634,0.21378080166837066,-0.4527476182295018,14.634486736944089,-38.66565792776601,0.31227933682462694,4,0.2149982452392578,-1.9073486399179274e-06,-0.11750221252441406,-1.305002212524414,0.04999923706053977,3,0.008577257883791711,-1.6000025431379779,33.950000762939446,1.1666825613800915,34.439998626708984,1.2272699687020776,34.34999847412109,0.008577257883791711
998,2012-04-09,33.5,33.59999847412109,33.389999389648445,33.419998168945305,545300.0,-0.009168925190754629,-2.0000000000001017,-1.6000610360879564,52.02953224194466,51.36818597935456,0.5185828102146957,0.38037074352482136,0.3908523398778456,-1.1847448478937324,6.471624337820151,0.420001983642571,0.02106563664273864,-0.3824998855590849,-1.0303739927004116,0.2653742215822419,-0.7064369391297447,-0.058562831988425046,1.009998321533196,9.821492433608366,-47.574184942064505,0.3239370535706629,4,0.4499988555908203,0.3099994659423757,0.2174997329711914,-0.9950008392333984,0.29000091552734375,0,0.015223830493528157,-1.1379056338213436,33.810001373291016,-1.6000025431379779,33.950000762939446,1.1666825613800915,34.439998626708984,0.015223830493528157
999,2012-04-10,33.06999969482422,33.59999847412109,32.919998168945305,33.52000045776367,1029300.0,-0.01283583000524724,1.2295209090284247,-5.624880793438371,44.193535684664695,50.45141683233814,0.8936285361974399,0.7686591936736846,0.824881630775316,-0.7282371698622399,6.94415507595654,0.6800003051757812,0.05813514832505007,-0.761000251770021,-1.4942087922915164,-0.02779171124852553,-1.1276045220307722,-0.3943959815092697,1.4175986480712837,9.434057326017879,-50.69869550225985,0.36660427026074893,4,0.644998550415032,0.644998550415032,0.7224998474121094,-0.3000001907348633,0.6800003051757812,1,0.024191086919960414,-2.0000000000001017,33.5,-1.1379056338213436,33.810001373291016,-1.6000025431379779,33.950000762939446,0.024191086919960414
1000,2012-04-11,33.09999847412109,33.43000030517578,33.06999969482422,33.31999969482422,800400.0,0.000907129711935406,-1.5714441416893732,0.4888907726868297,44.37294775821911,50.030270720579026,0.8004431498679381,0.6714891591113954,0.796119751675505,-0.733360742714396,7.139272268688751,0.3600006103515625,0.08902596353706116,-0.666501426696783,-1.4193560342881497,0.08635318089458366,-1.04292873049247,-0.29007412290109613,1.3248958618164082,13.138682066503616,-49.624921928811446,0.3764273037956847,4,0.6149997711181641,0.6149997711181641,0.6925010681152415,-0.30499935150145774,0.17000198364258523,2,0.028096687252203267,1.2295209090284247,33.06999969482422,-2.0000000000001017,33.5,-1.1379056338213436,33.810001373291016,0.028096687252203267
1001,2012-04-12,33.36999893188477,33.389999389648445,32.97999954223633,33.11999893188477,465000.0,0.008157113903639157,1.8275762279340682,-1.1363573311138486,48.203549728173975,49.620230586756335,0.5227033244539996,0.37171614283860777,0.5253610627636576,-0.9686798421731737,7.896717711397752,0.4099998474121165,0.04154733403177602,-0.3655008316039954,-1.1305660285890013,0.3995643653810106,-0.7480334300964984,0.017031766888507605,0.994699557373032,41.66666666666771,-22.658907758805043,0.3825325984925021,4,0.344999313354478,0.344999313354478,0.4225006103515554,-0.4099998474121165,-0.3600006103515767,3,0.02996703721930616,-1.5714441416893732,33.09999847412109,1.2295209090284247,33.06999969482422,-2.0000000000001017,33.5,0.02996703721930616
1002,2012-04-13,33.049999237060554,33.59000015258789,33.029998779296875,33.34999847412109,890600.0,-0.009589442764963985,-2.2941242468781207,-1.1999969482421307,41.595435402798564,48.83313987578463,0.7542828274572173,0.6552137521380743,0.842480340403398,-0.6123140681876933,8.685618510854082,0.5600013732910156,0.002150470633800694,-0.6410005569457908,-1.4577693936980012,0.17576827980641951,-1.0493849753218925,-0.2326161385696892,1.256911239384749,19.1177955547598,-43.20610055958188,0.4083844183761041,4,0.6649990081786967,0.6649990081786967,0.7950010299682546,-0.09000015258789773,0.13000106811522727,4,0.038729277565574316,1.8275762279340682,33.36999893188477,-1.5714441416893732,33.09999847412109,1.2295209090284247,33.06999969482422,0.038729277565574316
1003,2012-04-16,33.06999969482422,33.259998321533196,32.97999954223633,33.049999237060554,1073900.0,0.0006051575862440206,-2.4999880790595874,-0.06666836209196478,34.92061185366575,47.24057293202194,0.6523917546988969,0.6089401230650537,0.8188053862792657,-0.5968999953071403,9.689963879293215,0.2799987792968679,-0.0074698645993009904,-0.5845001220703097,-1.444842050215314,0.2758418060746948,-1.0146710861428119,-0.15432915799780744,1.181434289321082,22.05903802353996,-34.41966402706281,0.43017096407250105,4,0.644998550415032,0.644998550415032,0.7750005722045898,-0.1100006103515625,0.4099998474121094,0,0.023888748800048543,-2.2941242468781207,33.049999237060554,1.8275762279340682,33.36999893188477,-1.5714441416893732,33.09999847412109,0.023888748800048543
1004,2012-04-17,33.36999893188477,33.52000045776367,33.009998321533196,33.110000610351555,913300.0,0.009071643175960098,-1.2173866171311623,12.999618539009715,40.23319724229374,45.100528681063956,0.22211867109594152,0.3239760980539401,0.5120943012331765,-0.858582309776402,9.822593155159508,0.5100021362304759,-0.05136826955693863,-0.28350086212157777,-1.1451827407669555,0.5781810165237999,-0.7143418014442631,0.14734007720110753,0.8281776196525286,63.934262200766604,11.690388952322031,0.4308409393226883,4,0.2350006103515554,0.344999313354478,0.47500133514403586,-0.4099998474121165,0.13000106811522727,1,0.01258621507599944,-2.4999880790595874,33.06999969482422,-2.2941242468781207,33.049999237060554,1.8275762279340682,33.36999893188477,0.01258621507599944
1005,2012-04-18,33.34000015258789,33.650001525878906,32.830001831054695,33.11999893188477,1227900.0,-0.0008989745357234069,-1.0500109673174127,0.8461640036972723,43.260172343280324,44.3318840404387,0.08903668899512951,0.3656327599781548,0.5361838067009899,-0.7873376318593728,9.822981211053182,0.8199996948242116,-0.08355276111483079,-0.3089996337890639,-1.1765162815554717,0.5585170139773439,-0.7427579576722678,0.12475869009413998,0.8070492636457303,62.19494040696289,11.289037264116722,0.4337583238832036,4,0.07500076293945312,0.3299999237060547,0.505000114440918,-0.3800010681152344,0.9000015258789134,2,0.012297535858897923,-1.2173866171311623,33.36999893188477,-2.4999880790595874,33.06999969482422,-2.2941242468781207,33.049999237060554,0.012297535858897923
1006,2012-04-19,33.31999969482422,33.540000915527344,33.18000030517578,33.34000015258789,538600.0,-0.0005998937514137825,-1.4000101725519118,-0.09091066722153159,36.01398368214731,42.758107326354235,0.011480838924384784,0.3956812817869846,0.5363807563335854,-0.7194019872546491,9.823390237969546,0.3600006103515625,-0.14851414421267606,-0.3225000381469698,-1.1982042446661936,0.553204168372254,-0.7603521414065781,0.11535206511263851,0.748026866298666,59.75585928413888,13.0440027525962,0.43785210325961066,4,-0.07999801635742188,0.35000038146972656,0.5250005722045898,-0.3600006103515625,0.7400016784667969,3,-0.0015005773564972236,-1.0500109673174127,33.34000015258789,-1.2173866171311623,33.36999893188477,-2.4999880790595874,33.06999969482422,-0.0015005773564972236
1007,2012-04-20,33.77000045776367,33.889999389648445,33.36999893188477,33.43000030517578,810400.0,0.01350542518190223,-1.260857306343208,-16.999618539004388,45.962755730047185,42.08402104725452,-0.4970621606546004,-0.03401088431760968,0.06559439237059905,-1.1182045082433234,9.033244021332575,0.5699996948242259,-0.24891160880884655,0.11350078582763956,-0.7608899054387237,0.9878914770940028,-0.3236945598055385,0.5506961314608176,0.22374461955512004,88.67931997466393,43.30756398085444,0.43719534563318124,4,-0.40999984741210227,-0.10000038146972656,0.0625,-0.8100013732910156,0.5600013732910227,4,-0.022505245067467983,-1.4000101725519118,33.31999969482422,-1.0500109673174127,33.34000015258789,-1.2173866171311623,33.36999893188477,-0.022505245067467983
1008,2012-04-23,33.15999984741211,33.630001068115234,32.97999954223633,33.540000915527344,785600.0,-0.01806338768382587,1.3214283281449037,-1.117649698751248,33.04844450482291,40.84567758282765,0.06664604760003812,0.567269780956039,0.6534178709599274,-0.46178940117258094,9.022010023907884,0.7900009155273438,-0.3084782164686146,-0.4724998474121094,-1.3747048040579344,0.42970510923371563,-0.9236023257350183,-0.021397369089200424,0.7639206351308374,31.13196003915405,-8.239593350564785,0.45110247832291234,4,0.20000076293946023,0.5100002288818359,0.7200002670288086,-0.20000076293945312,0.8300018310546946,0,0.0006031501162757635,-1.260857306343208,33.77000045776367,-1.4000101725519118,33.31999969482422,-1.0500109673174127,33.34000015258789,0.0006031501162757635
1009,2012-04-24,33.669998168945305,33.669998168945305,33.27000045776367,33.290000915527344,825700.0,0.015379925328105726,1.1052663280262225,-0.9999899613511835,40.20354776869123,40.38241091732455,-0.39034054031851184,0.03131105221152808,0.1360603019590556,-0.9337520878888412,9.784684387141795,0.509998321533196,-0.35084471525771477,0.054998588562007455,-0.8289518371980122,0.9389490143220272,-0.3869766243180024,0.4969738014420173,0.2200012207031392,79.2451200552759,44.70359108448381,0.4419752128800086,4,-0.3099975585937358,1.9073486399179274e-06,0.16500282287598367,-0.7099990844726491,0.5400009155273509,1,-0.005642965163099367,1.3214283281449037,33.15999984741211,-1.260857306343208,33.77000045776367,-1.4000101725519118,33.31999969482422,-0.005642965163099367
1010,2012-04-25,34.009998321533196,34.029998779296875,33.669998168945305,33.880001068115234,549000.0,0.010098015179029085,3.235346916793908,0.3421005079607161,50.793618756206456,40.67019636488372,-0.656746251007597,-0.32786170725021435,-0.20621045199991528,-1.2397402294801267,10.35087075693226,0.3600006103515696,-0.37040857817615347,0.3964988708496051,-0.4845116195664261,1.2775093612656363,-0.04400637435841048,0.8370041160576207,-1.1799964904785014,98.0951931146474,61.865318076394644,0.44050524520801615,4,-0.5799980163574148,-0.3399982452392507,-0.17999744415282493,-1.0499992370605398,0.15000152587891336,2,-0.014995540920397343,1.1052663280262225,33.669998168945305,1.3214283281449037,33.15999984741211,-1.260857306343208,33.77000045776367,-0.014995540920397343
1011,2012-04-26,34.259998321533196,34.299999237060554,33.810001373291016,33.919998168945305,583900.0,0.007350779545370223,1.3333121406707145,2.615441047009944,55.784023378508145,42.24670613996256,-0.857386717790007,-0.5684129160429876,-0.45658994469030034,-1.4591983418865269,10.40492574655079,0.48999786376953836,-0.31992376813919776,0.6219989776611285,-0.3034671500738284,1.5474651053960855,0.15926591379364652,1.0847320415286106,-1.4059965515136597,96.96962691096041,55.61182652174395,0.46273306386747903,4,-0.6949977874755717,-0.5899982452392507,-0.45749759674071555,-1.2999992370605398,-0.3899993896484233,3,-0.000583673206248303,3.235346916793908,34.009998321533196,1.1052663280262225,33.669998168945305,1.3214283281449037,33.15999984741211,-0.000583673206248303
1012,2012-04-27,34.580001831054695,34.65999984741211,34.169998168945305,34.25,588300.0,0.009340441482753148,1.0000155702608309,0.9705931851586113,63.846171903885335,45.460657256653626,-1.0477139903343229,-0.8982404281887568,-0.7632685026675361,-1.7463294166007657,11.225532677767486,0.490001678466804,-0.2578806025337954,0.9190023422241254,-0.07707214549771635,1.915076829945967,0.4209650983632045,1.4170395860850462,-1.6681601623535158,95.23821417704775,47.83032549199832,0.49803724386092224,4,-0.8350009918212962,-0.8350009918212962,-0.7775011062622141,-1.5550031661987376,-0.3800010681152486,4,-0.01503760642651819,1.3333121406707145,34.259998321533196,3.235346916793908,34.009998321533196,1.1052663280262225,33.669998168945305,-0.01503760642651819
1013,2012-04-30,34.240001678466804,34.549999237060554,34.040000915527344,34.47999954223633,1184300.0,-0.0098322768821415,1.6842210934205406,-0.7272622185231051,65.354351206335,48.25189658599154,-0.5859103841602504,-0.5709748902621925,-0.4274818142894077,-1.378932298094405,11.98526630107887,0.5400009155273509,-0.23297591012588725,0.5685020446777429,-0.44816524836566884,1.5851693377211546,0.06016839815603703,1.0768356911994488,-1.2232705190429698,69.7842911246506,16.84704697401566,0.5083336465217048,4,-0.49500083923340554,-0.49500083923340554,-0.4675006866455149,-1.215003013610847,0.709999084472642,0,0.002628509000468071,1.0000155702608309,34.580001831054695,1.3333121406707145,34.259998321533196,3.235346916793908,34.009998321533196,0.002628509000468071
1014,2012-05-01,34.470001220703125,34.889999389648445,34.18000030517578,34.34000015258789,849300.0,0.006717276021074747,-2.1555461365659623,-0.5416759385828434,67.08231941080558,50.89880181571657,-0.7190848634434843,-0.8342980622090437,-0.6500824999095443,-1.5802386491690186,12.663739362451187,0.7099990844726634,-0.14299875071095158,0.7925014495849609,-0.24228130438074658,1.8272842035506685,0.27511007260211073,1.3098928265678111,-1.3546739399999979,65.5739550241387,7.288410632803377,0.5173913769828522,5,-0.5350017547607422,-0.6100006103515554,-0.6975002288818359,-1.445002555847168,-0.15000152587890625,1,-0.013925138533155246,1.6842210934205406,34.240001678466804,1.0000155702608309,34.580001831054695,1.3333121406707145,34.259998321533196,-0.013925138533155246
1015,2012-05-02,34.310001373291016,34.610000610351555,34.040000915527344,34.40999984741211,816100.0,-0.004641712844385193,1.2799987792969114,-0.7692127116405998,62.051308636275486,53.7918379217308,-0.45485309115267114,-0.7215298457513342,-0.47407433477826544,-1.38308343305971,13.10841563964566,0.5699996948242116,-0.026213121042914622,0.6390014648437514,-0.3770788998008143,1.6550818294883172,0.13096128252146855,1.1470416471660343,-1.0527003238722656,46.29638132914156,-13.509240633734507,0.5080401823222841,5,-0.3750019073486328,-0.450000762939446,-0.5375003814697266,-1.2250022888183594,0.009998321533203125,2,-0.0029146687500923862,-2.1555461365659623,34.470001220703125,1.6842210934205406,34.240001678466804,1.0000155702608309,34.580001831054695,-0.0029146687500923862
1016,2012-05-03,34.09999847412109,34.77000045776367,34.09999847412109,34.439998626708984,995000.0,-0.006120748783572161,-2.941186370317058,3.4000534065767094,63.852215390220664,55.77955566175009,-0.13697632090258338,-0.5267184435268604,-0.255331375548991,-1.135172392201774,14.224415941220652,0.6700019836425852,0.05434443337238548,0.42149868011473757,-0.6054093039865336,1.4484066642160087,-0.09195531193589801,0.9349526721653731,-0.7120815574839625,7.058548976312036,-55.50227583828024,0.5134539920506368,5,-0.16499900817870383,-0.23999786376951704,-0.36249828338622336,-1.0149993896484304,-0.26999664306639204,3,0.0017595711429887473,1.2799987792969114,34.310001373291016,-2.1555461365659623,34.470001220703125,1.6842210934205406,34.240001678466804,0.0017595711429887473
1017,2012-05-04,34.09999847412109,34.439998626708984,33.900001525878906,34.150001525878906,1048000.0,0.0,-1.4000033908650096,0.14706773328548048,63.66044578279101,59.18088913707987,-0.09526110707992075,-0.5311088632974403,-0.2612405285754207,-1.0984761205354658,14.875718523756182,0.5399971008300781,0.1293053279551657,0.4069988250732379,-0.635793841725274,1.4497914918717498,-0.11439750832602158,0.9283951584724974,-0.5919149596430557,20.201755535175344,-45.520829202515536,0.5213963333992562,5,-0.019998550415031957,-0.23999786376951704,-0.4074983596801758,-0.9949989318847585,-0.10999679565428266,4,-0.006744854912848819,-2.941186370317058,34.09999847412109,1.2799987792969114,34.310001373291016,-2.1555461365659623,34.470001220703125,-0.006744854912848819
1018,2012-05-07,34.009998321533196,34.040000915527344,33.669998168945305,34.0,1079900.0,-0.0026393007805027846,9.570977058471131,-0.1999542264264392,58.98874237329521,61.26813298203587,0.14303250771202158,-0.42260928032346357,-0.17186956376945517,-0.9709724745843076,14.748384245710477,0.43000030517578125,0.2344198890871496,0.2914987564086857,-0.756352475759023,1.3393499885763944,-0.23242685967517218,0.8154243724925436,-0.39136153704153287,27.868837081321434,-36.50691462765106,0.5239256160838557,5,0.270000457763679,-0.14999771118162641,-0.28749752044677024,-0.7549991607665945,-0.20999908447264204,0,0.005586664239437766,-1.4000033908650096,34.09999847412109,-2.941186370317058,34.09999847412109,1.2799987792969114,34.310001373291016,0.005586664239437766
1019,2012-05-08,33.86999893188477,33.970001220703125,33.610000610351555,33.75,976900.0,-0.0041164185991677815,1.2499791386031653,12.001907668837932,57.220680407870645,61.9822509433319,0.35133179178610874,-0.23147057101434143,-0.03349448932995358,-0.7927852427840989,13.719599156340271,0.3999977111816406,0.27484377051949593,0.11149940490723509,-0.892268550031865,1.1152673598463352,-0.3903845725623114,0.6133833823767816,1.0200004577636719,22.413651356356343,-40.49315182683772,0.5018839774695497,5,0.38000106811522727,-0.009998321533203125,-0.14749813079834695,-0.6149997711181712,0.1100006103515554,1,0.03188668039897613,9.570977058471131,34.009998321533196,-1.4000033908650096,34.09999847412109,-2.941186370317058,34.09999847412109,0.03188668039897613
1020,2012-05-09,34.029998779296875,34.18000030517578,33.52000045776367,33.830001831054695,826300.0,0.0047239401375203105,1.6399993896484375,1.6666560701908966,59.317560599537465,62.374866190112925,0.21732098806968025,-0.33542202272833777,-0.18781241907054635,-0.9040182211804861,12.784572390821191,0.6599998474121094,0.430057472555319,0.22499923706054403,-0.7355604889093499,1.185558963030438,-0.2552806259244065,0.7052791000454945,0.834400634765629,40.79986572265625,-21.575831241449173,0.48027986298494796,5,0.1750011444091797,-0.1699981689453054,-0.2524986267089844,-0.645000457763679,-0.329998016357429,2,0.00852191965706961,1.2499791386031653,33.86999893188477,9.570977058471131,34.009998321533196,-1.4000033908650096,34.09999847412109,0.00852191965706961
1021,2012-05-10,34.36999893188477,34.549999237060554,34.110000610351555,34.189998626708984,799800.0,0.009991189091512531,-1.5882550937976596,0.9000152590219642,58.108077456816766,61.73730014043864,-0.11782523508846765,-0.628907863123267,-0.5357935056834222,-1.2015612491813172,11.882738703157674,0.520000457763679,0.5396747575934384,0.5149993896484446,-0.45428737670523844,1.4842861560021277,0.030356006471599528,0.9996427728252897,0.4406245239257771,82.52422150454814,22.50599668638776,0.4846433831768425,5,-0.16499900817871804,-0.5099983215332031,-0.559999465942397,-0.9300003051757884,-0.4699974060058665,3,-0.0014547349029496726,1.6399993896484375,34.029998779296875,1.2499791386031653,33.86999893188477,9.570977058471131,34.009998321533196,-0.0014547349029496726
1022,2012-05-11,34.330001831054695,34.540000915527344,34.009998321533196,34.189998626708984,632800.0,-0.001163721328864331,-1.1199942017043618,0.7777942610096302,68.69012115620647,62.107941245979916,-0.1307720688231413,-0.5144768600718308,-0.50150524043719,-1.124337404841917,11.404882088237853,0.5300025939941477,0.5773258517046074,0.41100215911865945,-0.5018748798489483,1.3238791980862672,-0.045436360365144424,0.8674406786024633,0.42899670483397756,78.64100322953409,14.3505120148278,0.4564385194838055,5,-0.12500190734863992,-0.470001220703125,-0.4600028991699361,-0.8900032043457102,-0.520000457763679,4,-0.014564520050438845,-1.5882550937976596,34.36999893188477,1.6399993896484375,34.029998779296875,1.2499791386031653,33.86999893188477,-0.014564520050438845
1023,2012-05-14,33.860000610351555,34.189998626708984,33.790000915527344,34.080001831054695,688700.0,-0.013690684405323283,-1.2222057389903784,-1.5714013242146208,53.0744692145684,60.551513446398005,0.31252243882403263,0.018702740815911056,-0.032798337554076795,-0.6146743786569289,10.628053528520184,0.5400009155273509,0.5616085482696462,-0.09849910736084411,-0.9205454852442188,0.7235472705225305,-0.5095222963025279,0.31252408158083966,0.8494380024121142,33.00976267369764,-28.175036461425307,0.4110231889416862,5,0.2849998474121165,1.4210854715202004e-14,0.05749893188477273,-0.420001983642571,-0.3100013732910014,0,0.003839369928289482,-1.1199942017043618,34.330001831054695,-1.5882550937976596,34.36999893188477,1.6399993896484375,34.029998779296875,0.003839369928289482
1024,2012-05-15,33.790000915527344,34.0,33.65999984741211,33.84999847412109,644900.0,-0.002067327039646072,-1.125002980235081,0.27271466222772095,46.09934162735878,58.779072667629485,0.30834613150680923,0.12836247579992488,0.02894179011406095,-0.5122024977857365,10.409162400146634,0.3400001525878906,0.47691665080556334,-0.1894989013671875,-0.9685806500962428,0.5895828473618678,-0.5790397757317152,0.20004197299734017,0.8718601710363245,26.213667743177798,-29.050461555079917,0.3895408743645276,5,0.3549995422363281,0.06999969482422586,0.08999824523925781,-0.3000011444091797,-0.3300018310546875,1,0.0002958958645253862,-1.2222057389903784,33.860000610351555,-1.1199942017043618,34.330001831054695,-1.5882550937976596,34.36999893188477,0.0002958958645253862
1025,2012-05-16,33.75,33.990001678466804,33.740001678466804,33.900001525878906,473500.0,-0.0011838092466271988,-1.9412081500765406,2.500127161750042,40.229933776383284,56.154374710536445,0.29117750287421984,0.21149808152114247,0.0764893156199733,-0.4458595137937351,9.814947523314162,0.25,0.4054390132835053,-0.24999980926513388,-0.9781416570386412,0.47814203850837345,-0.6140707331518911,0.11407111462162334,0.8661866614116676,10.112383630222629,-38.229032683448416,0.3640709238867544,5,0.2849998474121094,0.1100006103515696,-0.03500175476074929,0.044998168945305395,-0.4099998474121094,2,0.006814801251446845,-1.125002980235081,33.790000915527344,-1.2222057389903784,33.860000610351555,-1.1199942017043618,34.330001831054695,0.006814801251446845
1026,2012-05-17,33.27000045776367,33.709999084472656,33.259998321533196,33.630001068115234,531700.0,-0.014222208658854152,-1.3683946353998846,2.3999796551548753,26.353769732792017,52.00918848275878,0.7163972203826603,0.7247163296389374,0.5466854295938717,0.05747932744185391,9.334227734263179,0.490001678466804,0.2858753663037277,-0.7274993896484361,-1.465744679956245,0.010745900659372865,-1.096622034802344,-0.35837674449452805,1.3023387555020776,0.7814153094225359,-39.90826704369669,0.3691226451539059,5,0.6349983215332031,0.5900001525878977,0.44499778747557883,0.5249977111816335,-0.1100006103515625,3,0.012924565652521203,-1.9412081500765406,33.75,-1.125002980235081,33.790000915527344,-1.2222057389903784,33.860000610351555,0.012924565652521203
1027,2012-05-18,33.009998321533196,33.419998168945305,32.950000762939446,33.259998321533196,821600.0,-0.007814912312987476,-1.5405600461893765,0.6944432670707413,27.137504821545804,48.470162088119956,0.9001871420776553,0.9748423240049462,0.7959174092075685,0.33539434578407423,9.938964899114957,0.4699974060058594,0.18977485996416021,-0.9495014190673885,-1.80584642395268,-0.09315641418209708,-1.3776739215100307,-0.5213289166247463,1.4836004382285992,4.838521125460659,-30.84194265581874,0.4281725024426455,5,0.740001678466804,0.8500022888183736,0.7049999237060547,0.7849998474121094,0.29000091552735796,4,0.02696162525295076,-1.3683946353998846,33.27000045776367,-1.9412081500765406,33.75,-1.125002980235081,33.790000915527344,0.02696162525295076
1028,2012-05-21,33.18000030517578,33.25,32.77000045776367,33.080001831054695,857200.0,0.005150014913259948,3.0000317894268367,-0.3999938964843466,25.475313297749025,44.94289907588423,0.6705880053591002,0.8499952497612071,0.6117405870959374,0.17713077881788308,9.880298308811389,0.4799995422363281,0.09922397551113704,-0.7804994583129883,-1.6329512084296596,0.07195229180368301,-1.206725333371324,-0.35427358325465264,1.1901106148402292,33.33333333333333,1.3749500264035177,0.42622587505833437,5,0.4799995422363281,0.6499996185302734,0.5349979400634695,0.6149978637695241,0.5999984741210938,0,0.01898737378905202,-1.5405600461893765,33.009998321533196,-1.3683946353998846,33.27000045776367,-1.9412081500765406,33.75,0.01898737378905202
1029,2012-05-22,33.47999954223633,33.630001068115234,33.09999847412109,33.290000915527344,772400.0,0.009041568242955877,1.1632684837019853,1.9000152590220316,35.01804059823182,42.24295240907249,0.3458157964235795,0.5639457511452406,0.2981813047095727,-0.09824907922252635,9.616530188646937,0.5300025939941477,0.010795387355408081,-0.4710002899169936,-1.3411346712022123,0.3991340913682251,-0.9060674805596065,-0.03593309927438071,0.7301003315544463,58.196588038121575,26.893071443021295,0.4350671906426095,5,0.18000030517578125,0.35000038146972656,0.23499870300292258,0.31499862670897727,0.5499992370605469,1,0.0020907913913177367,3.0000317894268367,33.18000030517578,-1.5405600461893765,33.009998321533196,-1.3683946353998846,33.27000045776367,0.0020907913913177367
1030,2012-05-23,33.5,33.509998321533196,33.130001068115234,33.310001373291016,957000.0,0.0005973852460314788,2.619102980980758,1.0,38.37213084698065,40.050069452424026,0.27125406092257975,0.5310032797069582,0.25522460329338514,-0.09837339819996771,10.204354518602438,0.37999725341796164,-0.051603402310675506,-0.42549991607666016,-1.3179596582976245,0.4669598261443042,-0.8717297871871423,0.020729955033822023,0.5660899321880635,77.65963922650812,41.501061067742015,0.4462298711104836,5,0.1550006866455078,0.3299999237060547,0.15999889373779297,0.2949981689453054,0.779998779296875,2,-0.0011940571799207156,1.1632684837019853,33.47999954223633,3.0000317894268367,33.18000030517578,-1.5405600461893765,33.009998321533196,-0.0011940571799207156
1031,2012-05-24,34.240001678466804,34.259998321533196,33.5,33.61999893188477,770200.0,0.022089602342292736,1.3030390604229336,3.2631959363141725,52.108479764316506,38.20766485332514,-0.546608695104176,-0.2219529525692181,-0.48671264803065384,-0.8088845950155914,10.617675588616795,0.759998321533196,-0.08148294707812909,0.3155015945434627,-0.5754237719995032,1.2064269610864287,-0.1299610887280167,0.7609642778149421,-1.470001220703132,98.65794149423793,57.98252765170395,0.44546268327148186,5,-0.7250022888183665,-0.4100017547607493,-0.6975011825561594,-0.490001678466804,0.4299964904785014,3,-0.0262850900046806,2.619102980980758,33.5,1.1632684837019853,33.47999954223633,3.0000317894268367,33.18000030517578,-0.0262850900046806
1032,2012-05-25,34.060001373291016,34.240001678466804,34.029998779296875,34.240001678466804,383200.0,-0.005257018000936253,1.333361590302103,-0.29032178674707354,50.73318178970647,37.94752180611826,-0.4569934029827749,-0.08738764081680017,-0.30916744786676986,-0.5942332495603111,10.36337359984662,0.21000289916992898,-0.14082341414720645,0.16150131225585795,-0.6777290465203762,1.0007316710320922,-0.25811386713225914,0.581116491643975,-1.26020095825195,86.57736677982805,42.45276307062786,0.41961517938811554,5,-0.5450019836425781,-0.23000144958496094,-0.6050004959106445,-0.3100013732910156,0.7599983215332031,4,-0.02642400145599122,1.3030390604229336,34.240001678466804,2.619102980980758,33.5,1.1632684837019853,33.47999954223633,-0.02642400145599122
1033,2012-05-29,34.330001831054695,34.380001068115234,34.080001831054695,34.27000045776367,416700.0,0.007927200436797621,2.7499940395297493,-0.3333403975755784,56.49720740826142,39.102840226218554,-0.7300897163417517,-0.36923043592431526,-0.5740229114029702,-0.8259044472445893,10.48206331857945,0.31999969482421875,-0.21699320295549995,0.427001762390141,-0.4208595095460268,1.2748630343263088,0.003071126422057091,0.8509323983582249,-1.5009974578857452,96.0938175207504,47.18957612320229,0.4239306359680825,5,-0.7550010681152415,-0.5000019073486399,-0.8150014877319407,-0.5800018310546946,0.3899993896484304,1,-0.030002986864463455,1.333361590302103,34.060001373291016,1.3030390604229336,34.240001678466804,2.619102980980758,33.5,-0.030002986864463455
1034,2012-05-30,33.990001678466804,34.40999984741211,33.93000030517578,34.189998626708984,609100.0,-0.009903878079037254,-2.0,-3.333206179667616,49.462405286425025,40.12867039400097,-0.4008942765885024,-0.07065706976213448,-0.21950497469916286,-0.4541128306908604,9.882685556723732,0.4799995422363281,-0.3409293893099772,0.11100158691407103,-0.6954442208128455,0.9174473946409876,-0.29222131694938724,0.5142244907775293,-1.0989574375000046,67.18761175881609,16.54530202208499,0.4032229038634595,5,-0.40000152587891336,-0.1600017547607493,-0.4750013351440501,-0.24000167846680398,0.7199974060058523,2,-0.006178372721380887,2.7499940395297493,34.330001831054695,1.333361590302103,34.060001373291016,1.3030390604229336,34.240001678466804,-0.006178372721380887
1035,2012-05-31,34.209999084472656,34.400001525878906,33.919998168945305,34.110000610351555,585900.0,0.0064724152733779405,1.0000000000000295,-0.5000000000000533,47.77778130990255,42.50911612479103,-0.6132707890573741,-0.3146634913916415,-0.42341842860996337,-0.6440698319394684,9.573011739084633,0.48000335693360086,-0.3686721898725125,0.33599910736084126,-0.4603720966662692,1.1323703113879517,-0.062186494652713975,0.7341847093743965,-1.2278175071191413,78.02189049721025,30.11481317495378,0.39818560201355546,5,-0.6199989318847656,-0.37999916076660156,-0.6949987411499023,-0.5399990081787109,0.6200027465820384,3,-0.00526162847100109,-2.0,33.990001678466804,2.7499940395297493,34.330001831054695,1.333361590302103,34.060001373291016,-0.00526162847100109
1036,2012-06-01,34.15999984741211,34.720001220703125,33.830001831054695,33.970001220703125,1144200.0,-0.0014615386845550082,-2.7872523476751354,1.9000152590217616,47.64540477481154,44.787771675153884,-0.4735471920151042,-0.2739860275518069,-0.35822939188671654,-0.562738586444155,9.16701539378227,0.8899993896484304,-0.36746499697856194,0.28299980163573935,-0.5173980331661099,1.0833976364375886,-0.11719911576518172,0.6831987190366604,-1.092149173855077,37.07845423217327,-6.6542630996158465,0.40019891740092306,6,-0.41499900817871094,-0.3299999237060547,-0.6099996566772461,-0.48999977111816406,0.9000015258789062,4,0.003512849309741828,1.0000000000000295,34.209999084472656,-2.0,33.990001678466804,2.7499940395297493,34.330001831054695,0.003512849309741828
1037,2012-06-04,33.86999893188477,34.290000915527344,33.77000045776367,34.25,853900.0,-0.008489488197386708,1.260857306343138,-2.0000200774991095,50.14574795224426,47.52893108120891,-0.054452459259351826,-0.0022130517159197893,-0.057384878267050965,-0.23590803609707223,9.164207491602308,0.5200004577636719,-0.3519020516371043,0.004498863220220528,-0.7889877828875029,0.797985509327944,-0.3922444598336412,0.40124218627408226,-0.6699762145560513,10.526146717155227,-33.13519235717538,0.396743323053863,6,0.040000915527336645,-0.03999900817871804,-0.2524986267089915,-0.19999885559082742,1.0300025939941335,0,0.02361970068760244,-2.7872523476751354,34.15999984741211,1.0000000000000295,34.209999084472656,-2.0,33.990001678466804,0.02361970068760244
1038,2012-06-05,34.200000762939446,34.25,33.709999084472656,33.84999847412109,657700.0,0.009743189886670223,1.3999999999999242,-0.9210560658535534,55.55554406898274,49.81087591129235,-0.2509405298941445,-0.33439514166374096,-0.377320503996188,-0.5323758942003067,9.626330040399491,0.5400009155273438,-0.2383299507826635,0.3250005722045799,-0.480233090695414,1.1302342351045738,-0.07761625924541704,0.7276174036545768,-0.8783797653407746,48.514915057068556,2.5372361184245804,0.40261683144999827,6,-0.27499961853026633,-0.37000083923339133,-0.4549999237060476,-0.4549999237060476,0.7199974060058594,1,0.018128623334904503,1.260857306343138,33.86999893188477,-2.7872523476751354,34.15999984741211,1.0000000000000295,34.209999084472656,0.018128623334904503
1039,2012-06-06,34.950000762939446,34.97999954223633,34.220001220703125,34.419998168945305,713000.0,0.02192982407218924,1.5762648304399212,1.5142832230711383,63.63635575476717,52.618012012157514,-0.8610397641134853,-1.0533408874880124,-1.1205821342475488,-1.247493381388658,10.669074567339115,0.7799987792968821,-0.08049896939581203,1.0210004806518498,0.08323303486810829,1.9587679264355913,0.5521167577599755,1.489884203543724,-1.5165093474924163,97.63789224535347,45.17687170319757,0.46888372289187086,6,-0.710000991821282,-1.075000762939446,-1.2049999237060476,-1.2049999237060476,0.549999237060554,2,-0.006580816515466603,1.3999999999999242,34.200000762939446,1.260857306343138,33.86999893188477,-2.7872523476751354,34.15999984741211,-0.006580816515466603
1040,2012-06-07,34.31999969482422,35.0,34.299999237060554,35.0,985300.0,-0.018025781240705196,1.0588248493756032,-1.2830131642399072,61.53843574173113,53.66578489853692,-0.11453392722754074,-0.4221432131596856,-0.4916692064300747,-0.5855997414955851,11.350404463102983,0.700000762939446,0.06652185761554819,0.37649936676025675,-0.5766849677534793,1.3296837012739928,-0.10009280049661129,0.8530915340171248,-0.7318574666982585,47.286835459508055,-11.227525542963889,0.4765921672568683,6,0.034999847412109375,-0.4349994659423828,-0.4224996566772461,-0.45999908447264914,1.1300010681152344,3,0.011363618680545917,1.5762648304399212,34.950000762939446,1.3999999999999242,34.200000762939446,1.260857306343138,33.86999893188477,0.011363618680545917
1041,2012-06-08,34.31999969482422,34.36999893188477,34.040000915527344,34.189998626708984,1487300.0,0.0,1.869553679531505,-0.1911779555475771,65.26806443896902,55.28077185956609,-0.11397894890463078,-0.44910704190619555,-0.4840755283694733,-0.5604089135403854,11.16159824786988,0.329998016357429,0.1731870945921301,0.37899932861328267,-0.5697269645482166,1.327725621774782,-0.09536381796746696,0.8533624751940323,-0.5624345340733754,47.286835459508055,-17.272888071791286,0.47436314658075046,6,0.034999847412109375,-0.4349994659423828,-0.4224996566772461,-0.45999908447264914,1.279998779296875,4,0.014860202236755438,1.0588248493756032,34.31999969482422,1.5762648304399212,34.950000762939446,1.3999999999999242,34.200000762939446,0.014860202236755438
1042,2012-06-11,33.830001831054695,34.490001678466804,33.799999237060554,34.490001678466804,720000.0,-0.014277327159866515,1.0909169725168337,-5.076880190146425,57.04990715640434,55.34218294269308,0.3799145546366205,0.0015931297768574382,-0.0033044625288880525,-0.04893148876637099,11.010210266926093,0.69000244140625,0.2604679328167947,-0.0859985351562429,-1.0177638135958844,0.8457667432833986,-0.5518811743760637,0.37988410406357787,1.1699981689453054,9.302531892621335,-56.76133493543212,0.4658826392198207,6,0.5249977111816335,0.05499839782714133,0.06749820709227805,0.029998779296875,2.1599998474121023,0,0.036358246398533245,1.869553679531505,34.31999969482422,1.0588248493756032,34.31999969482422,1.5762648304399212,34.950000762939446,0.036358246398533245
1043,2012-06-12,33.990001678466804,34.02000045776367,33.709999084472656,33.90999984741211,775800.0,0.004729525236538246,3.428610354223433,-0.12121492356155167,55.70472032388232,56.03577350241056,0.1861940552897181,-0.15617517926484226,-0.16796071443148008,-0.19412724879538956,11.292013682881223,0.3100013732910156,0.25347681237702346,0.0675012588501076,-0.8644329205148225,0.9994354382150377,-0.3984658308323574,0.5334683485325726,0.9859983062744035,21.70561203669259,-43.47990995423076,0.4659670896824664,6,0.36499786376952414,-0.10500144958496804,-0.020001411437995387,-0.13000106811523438,1.9399986267089773,1,0.026772574359376966,1.0909169725168337,33.830001831054695,1.869553679531505,34.31999969482422,1.0588248493756032,34.31999969482422,0.026772574359376966
1044,2012-06-13,33.799999237060554,34.029998779296875,33.669998168945305,33.970001220703125,921800.0,-0.0055899509274405235,1.4827876507807543,-2.1249761586874967,53.23274816685022,56.6418809309603,0.38712012096461734,0.03648533974135404,0.004765347627753158,0.01036341965255616,11.848263740152499,0.3600006103515696,0.26053191587422475,-0.1230010986328054,-1.0546466905543923,0.8086444932887815,-0.5888238945935953,0.3428216973279845,1.125360711669913,9.774502942763426,-51.609336160343354,0.46582279596079185,6,0.5349998474121023,0.08500099182128196,0.27000045776366477,0.060001373291015625,2.2700004577636648,2,0.03313606382146639,3.428610354223433,33.990001678466804,1.0909169725168337,33.830001831054695,1.869553679531505,34.31999969482422,0.03313606382146639
1045,2012-06-14,33.97999954223633,34.130001068115234,33.84999847412109,33.90999984741211,735000.0,0.005325452936058461,-1.9473578541598286,-0.4117581061371203,46.8137007408736,56.54946937163386,0.191166590725814,-0.1321772883594008,-0.19367733695727196,-0.15411458374236986,12.502497736964235,0.3300018310546804,0.22493986840375157,0.04549922943115092,-0.8828271051395404,0.9738255640018423,-0.4186639378541983,0.5096623967165002,0.8700386997070311,37.80488372201232,-18.084778403977765,0.4641631672853458,6,0.3549995422363281,-0.09499931335449219,0.07500076293945312,-0.11999893188475852,2.3500022888183594,3,0.04473220948323875,1.4827876507807543,33.799999237060554,3.428610354223433,33.990001678466804,1.0909169725168337,33.830001831054695,0.04473220948323875
1046,2012-06-15,33.700000762939446,33.97999954223633,33.61999893188477,33.889999389648445,1185100.0,-0.008240105446406853,-1.0571328922845957,-2.7142779291555166,45.69377291784153,56.05480547892245,0.4459487796661463,0.19150640862675772,0.08004172321033565,0.14376804606039428,12.58747116283824,0.3600006103515554,0.23779624304793145,-0.2559995651245188,-1.1383035394574321,0.6263044092083945,-0.6971515522909755,0.18515242204193783,1.0792350746240302,9.195583734531352,-41.043758595955666,0.441151987166458,6,0.6099987030029368,0.18499946594238992,0.3324995040893626,0.15999984741212359,2.559997558593757,4,0.0519287822071659,-1.9473578541598286,33.97999954223633,1.4827876507807543,33.799999237060554,3.428610354223433,33.990001678466804,0.0519287822071659
1047,2012-06-18,33.900001525878906,34.009998321533196,33.56999969482422,33.790000915527344,619800.0,0.005934740605685773,1.6667051996394031,-0.5789547653943792,44.76885351193402,54.856284305917036,0.28010777041922097,0.06493018581466714,-0.11953091744663169,-0.040836453804757866,12.073649524211236,0.43999862670897727,0.2463403674518574,-0.10049896240234091,-0.8636361473016194,0.6626382224969376,-0.48206755485198016,0.28106963004729835,0.7864953592302726,58.92875389132226,13.891139958325766,0.3815685924496389,6,0.3849983215332031,-0.015001296997070312,0.13249874114990234,-0.040000915527336645,1.7399978637695312,0,0.05014740034582088,-1.0571328922845957,33.700000762939446,-1.9473578541598286,33.97999954223633,1.4827876507807543,33.799999237060554,0.05014740034582088
1048,2012-06-19,33.810001373291016,34.200000762939446,33.759998321533196,34.06999969482422,852100.0,-0.002654871638255951,-1.4444279613871647,-2.3636079900124844,47.668390198008346,53.08206591072161,0.3452784426412734,0.21560248354185774,-0.020145825445766263,0.05620934690312396,11.367902506743233,0.44000244140625,0.2564284719958323,-0.2219991683959961,-0.8884147995990048,0.44441646280701264,-0.5552069839975005,0.11120864720550827,0.7648457927896644,38.09543993073049,-3.96931472975713,0.33320781560150337,6,0.47499847412109375,0.07499885559082031,0.22249889373779297,0.04999923706055398,2.109996795654297,1,0.0644779715063224,1.6667051996394031,33.900001525878906,-1.0571328922845957,33.700000762939446,-1.9473578541598286,33.97999954223633,0.0644779715063224
1049,2012-06-20,33.549999237060554,33.799999237060554,33.380001068115234,33.759998321533196,939600.0,-0.00769009540578891,1.8965299518559486,0.8076940006161697,41.5384750817469,50.859848059612254,0.43114551116188693,0.5071179066805414,0.2602758156897167,0.3206990647888617,11.339143692094272,0.43000030517578125,0.2710318346966645,-0.4855012893676687,-1.1403450514624893,0.16934247272715197,-0.8129231704150754,-0.1580794083202619,0.9243631818944777,20.731491733269873,-16.09155904674513,0.32742188104740977,6,0.38500213623046164,0.33500099182128196,0.4525012969970632,0.3100013732910156,3.0800018310546733,2,0.0709389306181023,-1.4444279613871647,33.810001373291016,1.6667051996394031,33.900001525878906,-1.0571328922845957,33.700000762939446,0.0709389306181023
1050,2012-06-21,33.459999084472656,33.93000030517578,33.459999084472656,33.75,745400.0,-0.0026825679473780895,-2.2413774959880035,1.3809627611263424,41.11675569226473,48.17636930997845,0.4317262121202248,0.6260663865299918,0.3691035712232633,0.4131123208423162,11.264574925239154,0.470001220703125,0.23259928312971567,-0.5735013961791964,-1.2354375940602367,0.08843480170184392,-0.9044694951197201,-0.24253329723867267,0.8830399723816029,9.755859284139312,-25.91810147792927,0.3309680989405206,6,0.4750022888183594,0.4250011444091797,0.5425014495849609,0.40000152587891336,3.25,3,0.07800360674733997,1.8965299518559486,33.549999237060554,-1.4444279613871647,33.810001373291016,1.6667051996394031,33.900001525878906,0.07800360674733997
1051,2012-06-22,33.34000015258789,33.65999984741211,33.310001373291016,33.490001678466804,1131800.0,-0.0035863399631845816,-2.3333333333333335,0.5172450080240175,42.97084643685405,46.61202923002841,0.44487668208306985,0.7116700193667498,0.4982196389139517,0.5322963252015569,11.218587597045095,0.34999847412109375,0.07712804554229535,-0.6485002517700167,-1.3709314673347919,0.0739309637947585,-1.0097158595524007,-0.28728464398763265,0.887474345617683,3.3706516707528515,-34.01851702083263,0.3612156077823873,6,0.41500091552734375,0.5450000762939453,0.6075000762939453,0.520000457763679,2.9099998474121094,4,0.08968211352076771,-2.2413774959880035,33.459999084472656,1.8965299518559486,33.549999237060554,-1.4444279613871647,33.810001373291016,0.08968211352076771
1052,2012-06-25,33.15999984741211,33.259998321533196,32.75,33.139999389648445,674400.0,-0.005398929344690218,3.636403044858136,-0.13333502873704006,35.63535736942055,44.38210001286599,0.5809339135554197,0.8651437009532543,0.6957495611266395,0.711225081807342,11.541831705305745,0.5900001525878906,-0.03809737886514597,-0.7835004806518526,-1.5939400284189347,0.02693906711522942,-1.1887202545353972,-0.37828070676830805,0.9390284133054294,28.27583666790329,-7.387673025192839,0.4052197738835415,6,0.3150005340576172,0.7150001525878906,0.7224998474121094,0.7000007629394602,3.0900001525878906,0,0.09348608227943123,-2.3333333333333335,33.34000015258789,-2.2413774959880035,33.459999084472656,1.8965299518559486,33.549999237060554,0.09348608227943123
1053,2012-06-26,33.299999237060554,33.419998168945305,33.040000915527344,33.200000762939446,814700.0,0.004221935774808783,1.2353020375191253,4.99980926950468,22.591356231639637,40.97750090895371,0.37187081143608935,0.6788263808100083,0.5746232432045346,0.5704783596667156,11.509926953907712,0.37999725341796164,-0.17596297957754814,-0.5920009613037038,-1.4294812941951847,0.245479371587777,-1.0107411277494478,-0.17326079485795987,0.5831845019421777,46.61009278117281,18.009898466731975,0.41874016644574197,6,0.17500114440917258,0.575000762939446,0.5050010681152273,0.5600013732910156,2.950000762939446,1,0.07027027646245787,3.636403044858136,33.15999984741211,-2.3333333333333335,33.34000015258789,-2.2413774959880035,33.459999084472656,0.07027027646245787
1054,2012-06-27,33.779998779296875,33.90999984741211,33.330001831054695,33.419998168945305,561500.0,0.01441440099800717,-1.1481675096781787,3.6000610360871463,40.559426568427114,40.282581556459654,-0.12433981032037877,0.1921383044938878,0.1097921794331782,0.08932162986643988,11.497805470473118,0.6100006103515554,-0.2313709562230173,-0.10150127410888388,-0.9390739801178327,0.736071431900065,-0.5202876271133619,0.3172850788955941,-1.029998779296875,87.28800956906863,58.52957314286294,0.41878635300447514,6,-0.30499839782714844,0.095001220703125,-0.03499889373779297,0.05000114440917969,3.8400001525878977,2,0.06335107954355523,1.2353020375191253,33.299999237060554,3.636403044858136,33.15999984741211,-2.3333333333333335,33.34000015258789,0.06335107954355523
1055,2012-06-28,34.029998779296875,34.040000915527344,33.529998779296875,33.610000610351555,553400.0,0.007400829160278732,1.3181786655569427,1.1666596024244447,45.33760677470476,40.24300754055557,-0.4095724809410939,-0.07593133261169527,-0.12085448081261063,-0.15975486732298805,11.592529465845795,0.5100021362304688,-0.2872690117041401,0.15749874114990092,-0.6690067028388214,0.9840041851386232,-0.2557539808444602,0.5707514631442621,-1.256798782348632,99.22464115257003,69.80221979585207,0.41325272199436097,6,-0.5549983978271484,-0.154998779296875,-0.28499889373779297,-0.1999988555908203,4.130001068115234,3,0.07640324366982165,-1.1481675096781787,33.779998779296875,1.2353020375191253,33.299999237060554,3.636403044858136,33.15999984741211,0.07640324366982165
1056,2012-06-29,34.279998779296875,34.59999847412109,34.06999969482422,34.52000045776367,1024000.0,0.007346459270286321,1.650009059957906,-0.5714350590372292,57.83966058530943,41.69531943759728,-0.6354746364694392,-0.33358335959664487,-0.34755232209561626,-0.4140744852620557,11.436797276441508,0.5699996948242116,-0.3118509759471806,0.40149879455566406,-0.4354703652871308,1.238467954398459,-0.016985785365733364,0.8199833744770615,-1.4561267456054665,82.70270493189244,48.63943191061803,0.41848457992139915,6,-0.6049995422363281,-0.404998779296875,-0.5374984741210938,-0.4499988555908203,3.6100006103515625,4,0.07088682589578621,1.3181786655569427,34.029998779296875,-1.1481675096781787,33.779998779296875,1.2353020375191253,33.299999237060554,0.07088682589578621
1057,2012-07-02,34.669998168945305,34.740001678466804,34.299999237060554,34.380001068115234,766800.0,0.01137687874959803,1.0465033755311017,-1.208312802988129,60.9676772325497,43.173017996990765,-1.0110906210986244,-0.6962741508107726,-0.7237443751015888,-0.8090436106818117,11.488915624143068,0.460002899169929,-0.30579417845279977,0.7514982223510671,-0.1571566189265141,1.6601530636286483,0.2971708017122765,1.2058256429898577,-1.7395585488281142,95.88214834677746,57.7666129176196,0.4543274206387892,7,-0.924997329711907,-0.7949981689453054,-0.9974985122680593,-0.8399982452392507,2.540000915527351,0,0.04557259632248667,1.650009059957906,34.279998779296875,1.3181786655569427,34.029998779296875,-1.1481675096781787,33.779998779296875,0.04557259632248667
1058,2012-07-03,34.81999969482422,34.81999969482422,34.049999237060554,34.400001525878906,491500.0,0.004326551306635951,2.6666848319709016,1.4482840267821089,66.66666666666652,45.96503928420405,-1.1206004242580718,-0.8405402756936695,-0.8382457045838052,-0.9601592772763183,11.504550882302865,0.7700004577636648,-0.26651638476684525,0.870499801635745,-0.11743732084890013,1.8584369241203902,0.376531240393426,1.364468362878064,-1.7447951100390569,100.0,55.89122175656672,0.4939685612423215,7,-1.0349998474121094,-0.9449996948242188,-1.1475000381469727,-0.9899997711181641,3.049999237060554,1,0.0410683606464346,1.0465033755311017,34.669998168945305,1.650009059957906,34.279998779296875,1.3181786655569427,34.029998779296875,0.0410683606464346
1059,2012-07-05,34.720001220703125,34.81999969482422,34.43000030517578,34.81999969482422,465000.0,-0.002871868897114216,6.800106813153277,-0.2380926430517711,62.416137452012194,48.33163725750933,-0.9355688161393445,-0.7996550048583515,-0.7196183735756279,-0.8572373142580716,10.30603538981211,0.3899993896484375,-0.23689653876079575,0.782001304626462,-0.1612427243309753,1.7252453335838993,0.31037929014774335,1.2536233191051807,-1.470317124914061,92.24818580223914,45.38635781087032,0.4716220144787183,7,-0.9350013732910156,-0.845001220703125,-1.017500877380371,-0.8900012969970703,3.0699996948242188,3,0.04406678356867544,2.6666848319709016,34.81999969482422,1.0465033755311017,34.669998168945305,1.650009059957906,34.279998779296875,0.04406678356867544
1060,2012-07-06,34.709999084472656,34.81999969482422,34.5,34.709999084472656,808800.0,-0.0002880799504265674,1.9090719933416562,-0.0,68.6346354434265,51.18316936935071,-0.8153501906663507,-0.79995090486279,-0.7016804175738685,-0.8437014706607258,9.013629743930032,0.31999969482421875,-0.21348864185484473,0.7524991989135756,-0.23889249436388837,1.7438908921910397,0.25680335227484363,1.2481950455523076,-1.3032834287800767,85.71421494072348,32.679726021839585,0.4956958466387336,7,-0.9249992370605469,-0.8349990844726562,-0.9999990463256836,-0.8799991607666016,3.2099990844726562,4,0.08383750861906214,6.800106813153277,34.720001220703125,2.6666848319709016,34.81999969482422,1.0465033755311017,34.669998168945305,0.08383750861906214
1061,2012-07-09,34.830001831054695,34.90999984741211,34.610000610351555,34.639999389648445,418800.0,0.0034572961609704578,-1.399993896484159,100.0,67.6805813413786,54.743749810679375,-0.7842404868867092,-0.9273312799879037,-0.820248762847001,-0.9599158198341584,8.346109452811723,0.299999237060554,-0.1326696766306057,0.8470018386840863,-0.20785375126787642,1.901857428636049,0.3195740437081085,1.374429633660064,-1.2819577714489512,90.69791167651465,36.82237114965199,0.5274277949759811,7,-0.855001449584968,-0.9550018310546946,-1.120001792907722,-1.00000190734864,3.279998779296868,0,0.09560717316380862,1.9090719933416562,34.709999084472656,6.800106813153277,34.720001220703125,2.6666848319709016,34.81999969482422,0.09560717316380862
1062,2012-07-10,35.060001373291016,35.29999923706055,34.919998168945305,35.0,790700.0,0.0066034892375816945,-2.4544760980006393,0.3157926437520077,72.56314209381111,60.29617046203177,-0.8005702057503399,-1.117766047988269,-1.0564279626424522,-1.179801229953874,8.422287634762842,0.46999740600585227,-0.02811113856729719,1.0155014038085923,-0.14038058732650427,2.171383394943689,0.4375604082410405,1.5934423993761442,-1.3485226191485111,80.8001708984374,23.89878093160064,0.5779409955675487,7,-0.7450008392333984,-1.0350017547607422,-1.272500991821289,-1.230001449584961,3.289997100830078,1,0.08071870808634185,-1.399993896484159,34.830001831054695,1.9090719933416562,34.709999084472656,6.800106813153277,34.720001220703125,0.08071870808634185
1063,2012-07-11,34.900001525878906,35.18000030517578,34.669998168945305,35.18000030517578,611400.0,-0.004563600717197858,2.6428882833787974,-4.666539513001462,75.28092295603079,64.15411450509885,-0.43554426322376116,-0.9339814699375921,-0.8936334980547116,-1.017380839888979,8.498062692098335,0.5100021362304759,0.08198851271531282,0.8100015640258817,-0.4068803837971302,2.0268835118488937,0.20156059011437577,1.4184425379373877,-0.9661299041278752,54.02319514173591,-7.145549623974745,0.6084409739115045,7,-0.4850025177001953,-0.8750019073486328,-1.0300016403198242,-1.0700016021728516,3.129997253417976,2,0.06618903889963579,-2.4544760980006393,35.060001373291016,-1.399993896484159,34.830001831054695,1.9090719933416562,34.709999084472656,0.06618903889963579
1064,2012-07-12,34.919998168945305,35.080001831054695,34.700000762939446,34.75,458900.0,0.0005729696903185033,-1.8148577241515296,-0.6071389645776313,78.0769219483137,67.79181619105539,-0.3093584964452418,-0.9125556025860035,-0.917960249349143,-1.0303453048204716,8.668763708543192,0.3800010681152486,0.2513746197620961,0.7739982604980398,-0.4889043843290324,2.036900905325112,0.14254693808450014,1.4054495829115794,-0.7948686810509429,52.499821185894255,-14.545555435488005,0.6314513224135363,7,-0.24499893188475852,-0.894998550415032,-1.0424976348876882,-1.0899982452392507,2.8600006103515767,3,0.08447883498352904,2.6428882833787974,34.900001525878906,-2.4544760980006393,35.060001373291016,-1.399993896484159,34.830001831054695,0.08447883498352904
1065,2012-07-13,35.5,35.5,34.939998626708984,35.0,553400.0,0.016609446204682188,1.2400054931640625,2.9412081500764176,85.29409931422745,70.84230938315739,-0.7363467602438831,-1.447034305944939,-1.4904837316754822,-1.594761400607851,8.897189444619318,0.5800018310546946,0.47976560279185776,1.2780000686645536,-0.11869714342589077,2.674697280754998,0.5796514626193314,1.9763486747097758,-1.2103887472223747,100.0,23.87159737846183,0.6983486060452223,7,-0.7250003814697266,-1.375,-1.442500114440918,-1.625,2.0,4,0.06450706804302375,-1.8148577241515296,34.919998168945305,2.6428882833787974,34.900001525878906,-2.4544760980006393,35.060001373291016,0.06450706804302375
1066,2012-07-16,35.45000076293945,35.5,35.18000030517578,35.5,557400.0,-0.001408429212973128,11.800183108262761,-0.09999847412109375,89.07850984660492,73.96573522916351,-0.5620331202072464,-1.3272563897642726,-1.4266628971449506,-1.5318636833008128,9.674966710723863,0.31999969482421875,0.618828358682066,1.140500831604001,-0.3355181845589641,2.6165198477669662,0.4024913235225185,1.8785103396854836,-0.9667273106062453,93.97600882434052,11.307356568430848,0.7380095080814828,7,-0.6750011444091797,-1.3250007629394531,-1.330000877380371,-1.5650005340576172,1.7900009155273438,0,0.06967552476298033,1.2400054931640625,35.5,-1.8148577241515296,34.919998168945305,2.6428882833787974,34.900001525878906,0.06967552476298033
1067,2012-07-17,35.599998474121094,35.81999969482422,35.31999969482422,35.5,658100.0,0.004231247050873188,-1.1739173701756422,-2.0,89.11565155448983,76.46006688336612,-0.632780739843497,-1.4159615596305315,-1.560811052948992,-1.6753046107378893,10.779978273744263,0.5,0.7400057606219619,1.2054986953735352,-0.364060458959365,2.7750578497064353,0.4207191182070815,1.9902782725399888,-0.9540487741612012,80.86948445264154,-6.097594270341872,0.784779577166451,7,-0.47499847412109375,-1.3149986267089844,-1.4799985885620117,-1.7149982452392578,1.720001220703125,1,0.07050568100600008,11.800183108262761,35.45000076293945,1.2400054931640625,35.5,-1.8148577241515296,34.919998168945305,0.07050568100600008
1068,2012-07-18,35.9900016784668,36.0,35.45000076293945,35.54999923706055,796200.0,0.010955146659042958,1.3913057900585475,4.4000915541313805,88.77194954966531,79.38849044977204,-0.9380072361005745,-1.7225886930743286,-1.927204629292845,-2.0532231740416904,11.630656928344283,0.5499992370605469,0.8170812148943583,1.486501884460452,-0.20981415917563595,3.18281792809654,0.638343862642408,2.334659906278496,-1.1327229794313283,99.23089789223181,11.796132081302261,0.8481580218180431,7,-0.7400016784667969,-1.6150016784667969,-1.8700017929077148,-2.105001449584961,1.2299995422363352,2,0.06557367839930683,-1.1739173701756422,35.599998474121094,11.800183108262761,35.45000076293945,1.2400054931640625,35.5,0.06557367839930683
1069,2012-07-19,35.93000030517578,36.0,35.66999816894531,36.0,300500.0,-0.001667167838086403,8.42866485013624,-0.15908933277847134,85.71426522721796,81.28622709241552,-0.7692078541774521,-1.554859897137959,-1.8392907805379366,-1.9810440897309078,12.971853783991127,0.3300018310546875,0.8573974010592522,1.3075004577636733,-0.4403155455339629,3.0553164610613095,0.43359245611485164,2.181408459412495,-0.8441773459474078,93.3962637607828,7.144968843512487,0.8739080016488191,7,-0.625,-1.5550003051757812,-1.8100004196166992,-2.0450000762939453,1.4599990844726562,3,0.058446937274826416,1.3913057900585475,35.9900016784668,-1.1739173701756422,35.599998474121094,11.800183108262761,35.45000076293945,0.058446937274826416
1070,2012-07-20,36.06999969482422,36.150001525878906,35.720001220703125,35.79999923706055,482400.0,0.003896448328954527,-1.0000177429227917,-3.85716621253406,85.09801516302949,83.22149751704339,-0.7777971382918025,-1.5697824772011586,-1.954333457261754,-2.1052136012551514,14.588353329017718,0.43000030517578125,0.8744334331623023,1.3169998168945298,-0.4549352737957122,3.088934907584772,0.43103227154941237,2.2029673622396473,-0.80134132744152,91.75239893031303,4.84352878430947,0.8859675453451198,7,-0.6599998474121094,-1.6199989318847656,-1.9600000381469727,-2.184999465942383,1.3300018310546875,4,0.04740779315055099,8.42866485013624,35.93000030517578,1.3913057900585475,35.9900016784668,-1.1739173701756422,35.599998474121094,0.04740779315055099
1071,2012-07-23,36.33000183105469,36.43999862670898,35.5099983215332,35.86999893188477,860200.0,0.007208265551157611,1.7353091323202257,1.7037115528616982,84.29751414744878,84.52531663411425,-0.8969746105764145,-1.680453560473822,-2.1968039777637216,-2.3564951711893514,16.2610056508538,0.9300003051757741,0.9291895577943734,1.427501869201663,-0.34700727100256046,3.2020110094058865,0.5402472990995548,2.314756439303771,-0.8850748319727444,90.17884816468667,4.2230698126536055,0.8872545701021115,7,-0.7750034332275462,-1.7350025177001953,-2.2200021743774414,-2.4450016021728516,1.1399993896484446,0,0.03220473740645957,-1.0000177429227917,36.06999969482422,8.42866485013624,35.93000030517578,1.3913057900585475,35.9900016784668,0.03220473740645957
1072,2012-07-24,36.2599983215332,36.31999969482422,35.95000076293945,36.31999969482422,583800.0,-0.00192687877768416,11.333015449170322,-0.1304369459394482,80.7690990986585,85.1351139832951,-0.7139278147836094,-1.4401345054631562,-2.1084314120916474,-2.276652583631588,16.959014644964935,0.3800010681152344,0.9746474724448362,1.202498435974121,-0.4697637187388253,2.8747605906870675,0.36636735861765146,2.0386295133305907,-0.75,81.81811175931195,-2.2636296337863513,0.8361310773564722,7,-0.6899986267089915,-1.664999008178711,-2.1624984741210938,-2.374998092651367,1.1000022888183594,1,0.027027120857631592,1.7353091323202257,36.33000183105469,-1.0000177429227917,36.06999969482422,8.42866485013624,35.93000030517578,0.027027120857631592
1073,2012-07-25,35.63999938964844,36.349998474121094,35.56999969482422,36.31999969482422,689000.0,-0.01709870271881886,1.1081108946006413,11.333079026002924,66.08383773444982,83.80254907064355,0.02467333633362756,-0.670201686379805,-1.4617372733986045,-1.645370171868187,17.67888595719806,0.779998779296875,1.0084045107416628,0.46549949645996236,-1.00418758079514,1.9351865737150646,-0.2693440421675888,1.2003430350875135,0.7999992370605398,13.978604887733193,-66.2169201306953,0.734843538627551,7,0.049999237060546875,-1.0450000762939453,-1.5549993515014648,-1.7549991607666016,1.3500022888183594,2,0.04713805650804059,11.333015449170322,36.2599983215332,1.7353091323202257,36.33000183105469,-1.0000177429227917,36.06999969482422,0.04713805650804059
1074,2012-07-26,35.91999816894531,36.11000061035156,35.5,35.900001525878906,652300.0,0.007856307073287994,2.049991416963894,-0.029406814841409643,69.3290287040287,82.02865233617703,-0.11014047242726122,-0.8238985033642834,-1.70898019363446,-1.9153764762577339,19.24550824319537,0.6100006103515625,1.0172717596746992,0.6384983062744141,-0.7103460296483775,1.9873426421972056,-0.035923861686981695,1.3129204742358098,0.5026004791259666,44.68072154698409,-33.37848326193529,0.6744221679613955,7,-0.10999870300292969,-1.3249988555908203,-1.8349981307983398,-2.0349979400634766,0.9500007629394602,3,0.03619162355308081,1.1081108946006413,35.63999938964844,11.333015449170322,36.2599983215332,1.7353091323202257,36.33000183105469,0.03619162355308081
1075,2012-07-27,36.63000106811523,36.72999954223633,36.0,36.15999984741211,1139500.0,0.019766228712777334,1.1791090664783985,23.504006104539897,74.19350538415068,80.3747629514599,-0.7185603156727467,-1.4009562391993668,-2.3760120368081985,-2.603013603671606,20.9722906959897,0.8100013732910156,1.0559294973268294,1.2185010910034109,-0.12363074787497652,2.5606329298817982,0.5474351715642172,1.8895670104426046,-1.1300010681152273,91.87003972869061,14.772993874210101,0.6710659194391925,7,-0.6050014495849538,-1.8900012969970632,-2.7200002670288015,-2.7450008392333913,0.75,4,0.02074797432082942,2.049991416963894,35.91999816894531,1.1081108946006413,35.63999938964844,11.333015449170322,36.2599983215332,0.02074797432082942
1076,2012-07-30,36.709999084472656,36.959999084472656,36.4900016784668,36.599998474121094,546200.0,0.0021839479668228634,-1.8485191778604952,0.2340432439452019,73.10918892349775,78.59626710357189,-0.6716643282858925,-1.35926047146922,-2.3957492557721025,-2.6658614299507803,21.944626904259984,0.4699974060058594,1.0977968078161453,1.1769990921020508,-0.17377610781874608,2.5277742920228476,0.5016114921416488,1.8523866920624528,-1.2099990844726562,82.87670159120006,5.989974569059669,0.6753875999603987,7,-0.5049991607666016,-1.8549995422363281,-2.7999982833862305,-2.8249988555908203,0.220001220703125,0,0.018796035374953224,1.1791090664783985,36.63000106811523,2.049991416963894,35.91999816894531,1.1081108946006413,35.63999938964844,0.018796035374953224
1077,2012-07-31,36.25,36.7400016784668,36.22000122070313,36.63000106811523,772400.0,-0.01253062097370694,-1.3636458215930318,-3.4545359966707636,67.44182837225898,76.22625363941565,-0.12266580259914406,-0.8166947917623801,-1.871210228002738,-2.190095219980691,22.50830908102888,0.5200004577636648,1.0477361446931113,0.6379999160766587,-0.6847815527527956,1.960781384906113,-0.023390818338071995,1.2993906504913895,-0.6916000366210966,51.369895226399805,-27.23537184572534,0.6613907344147278,7,-0.020000457763671875,-1.3950004577636719,-2.429999351501465,-2.364999771118164,1.4300003051757812,1,0.033655206088362366,-1.8485191778604952,36.709999084472656,1.1791090664783985,36.63000106811523,2.049991416963894,35.91999816894531,0.033655206088362366
1078,2012-08-01,36.25,37.0,36.15999984741211,36.36000061035156,942800.0,0.0,-4.793086211886033,0.2894744767354368,67.2727236697132,74.17719346635954,-0.09153211704566644,-0.7421185666691201,-1.810820121421557,-2.176722764870277,23.750436721498687,0.8400001525878906,0.995502510811292,0.5664999008178739,-0.7303668172265603,1.8633666188623081,-0.08193345820434672,1.2149332598400946,-0.6355360717773451,50.0,-30.589367370244645,0.6484333590222174,8,0.0,-1.2299995422363281,-2.5749998092651367,-2.375,1.029998779296882,2,0.03062070649245685,-1.3636458215930318,36.25,-1.8485191778604952,36.709999084472656,1.1791090664783985,36.63000106811523,0.03062070649245685
1079,2012-08-02,36.25,36.43999862670898,35.95000076293945,36.310001373291016,757700.0,0.0,2.0625260773679166,0.5454640033291719,61.46787492475607,71.5516223287736,-0.04622795444264227,-0.6552107797926823,-1.7588562533980863,-2.1644918901791286,24.874444983780773,0.48999786376952414,0.9333213164132985,0.4899999618530302,-0.7466677028455706,1.726667626551631,-0.1283338704962702,1.1083337942023306,-0.5524039074707048,28.57137667074779,-47.515293186577075,0.618333832349301,8,0.0,-1.0849990844726562,-2.5749998092651367,-2.375,1.0600013732910156,3,0.020413839405980516,-4.793086211886033,36.25,-1.3636458215930318,36.25,-1.8485191778604952,36.709999084472656,0.020413839405980516
1080,2012-08-03,37.61999893188477,39.38000106811523,36.459999084472656,37.52000045776367,1175000.0,0.037793073983028114,-1.6306309712007634,-1.6666030898341828,73.63830384910105,70.3672656289572,-1.3111152876259595,-1.8930810231331066,-3.0605452007637197,-3.5187997879103605,26.93005300862268,3.1300010681152273,0.8825302454930437,1.7144989013671932,0.32293887087362094,3.1060589318607654,1.0187188861204106,2.4102789166139758,-1.8442586049072318,48.68798893181844,-24.097465895074677,0.6957800152467851,8,-0.17999839782715554,-1.164999008178718,-3.9449987411499094,-3.7449989318847727,-0.22999954223633523,4,-0.019936204712763472,2.0625260773679166,36.25,-4.793086211886033,36.25,-1.3636458215930318,36.25,-0.019936204712763472
1081,2012-08-06,38.15999984741211,38.38999938964844,37.709999084472656,37.90999984741211,932100.0,0.014354091729376961,-1.0923037196145404,2.500038147554564,75.70278801880383,69.80434217564,-1.748059243757318,-2.2881290384410278,-3.548408985774728,-4.033423468882987,28.933982281340075,0.7700004577636648,0.8730685966804046,2.0879999160766616,0.46126825764380186,3.7147315745095213,1.2746340868602317,2.9013657452930914,-2.2099990844726562,64.43145445607773,-7.0285713876147184,0.8133658292164315,8,-0.7199993133544922,-1.4449996948242188,-4.484999656677246,-4.284999847412109,-0.8800010681152273,0,-0.02044021966498455,-1.6306309712007634,37.61999893188477,2.0625260773679166,36.25,-4.793086211886033,36.25,-0.02044021966498455
1082,2012-08-07,37.88999938964844,38.4900016784668,37.86999893188477,38.34000015258789,839800.0,-0.007075483722308817,-1.5306147869616096,-1.8000030517578125,69.54728375748908,70.18916951153325,-1.3661980474704478,-1.8922585682854418,-3.2225310360794595,-3.7385597751933943,30.405759715318005,0.6200027465820241,0.8594038749118056,1.67649955749512,-0.0676788484517914,3.4206779634420315,0.8044103545216643,2.5485887604685757,-1.6655986022949207,56.559721693947985,-10.917070734976214,0.8720892029734545,8,-0.4499988555908203,-1.1749992370605469,-4.114999771118164,-4.0149993896484375,-0.7000007629394602,1,-0.025336476641246053,-1.0923037196145404,38.15999984741211,-1.6306309712007634,37.61999893188477,2.0625260773679166,36.25,-0.025336476641246053
1083,2012-08-08,37.209999084472656,37.83000183105469,36.900001525878906,37.75,1506100.0,-0.017946696123768202,1.6571263528462905,1.2,61.678813824788556,69.33914563606211,-0.4917899066597968,-1.086005837616753,-2.5021070825454643,-3.0351625951357306,31.924270307813433,0.9899978637695312,0.8213253882544009,0.8809993743896456,-0.801804082512362,2.563802831291653,0.03959764593864179,1.7224011028406494,-0.7331502746582004,36.734641674285015,-26.329022600519863,0.8414017284510026,8,0.4550018310546875,-0.4949989318847656,-3.399998664855957,-3.3349990844726562,-1.3499984741210938,2,0.012631046285062952,-1.5306147869616096,37.88999938964844,-1.0923037196145404,38.15999984741211,-1.6306309712007634,37.61999893188477,0.012631046285062952
1084,2012-08-09,37.86999893188477,37.9900016784668,37.27000045776367,37.29999923706055,1110900.0,0.017737163763799302,-1.2857281259461095,-1.0555532008081625,64.99998410543822,68.31764327176073,-0.9455252509997507,-1.5954677893124867,-3.102219679555418,-3.6611436425161585,33.567041073184726,0.7800025939941406,0.8213898113389106,1.3934991836547894,-0.28644119985913363,3.0734395671687125,0.5535289918978279,2.233469375411751,-1.1608979414062546,48.28763320404341,-10.686623915530959,0.8399701917569627,8,-0.20499801635742898,-0.9649982452392649,-4.039999008178718,-3.9949989318847727,-2.2299995422363352,3,-0.015579618939232098,1.6571263528462905,37.209999084472656,-1.5306147869616096,37.88999938964844,-1.0923037196145404,38.15999984741211,-0.015579618939232098
1085,2012-08-10,37.790000915527344,38.0,37.68999862670898,37.97999954223633,929100.0,-0.0021124377769674574,1.695669480702631,-0.3333311025150204,62.542948118803544,67.14361651568362,-0.7640221445299886,-1.4072632948630428,-2.969121510380738,-3.54788534567993,34.604734443403814,0.31000137329102273,0.9076516255296383,1.1990011215209933,-0.5125679884391801,2.9105702314811666,0.34321656654091015,2.0547856765010764,-0.8899993896484375,55.974799008658636,0.9085637550433603,0.855784554980086,8,-0.125,-0.8500003814697266,-3.960000991821289,-3.9150009155273438,-1.6800003051757812,4,-0.012701760534731932,-1.2857281259461095,37.86999893188477,1.6571263528462905,37.209999084472656,-1.5306147869616096,37.88999938964844,-0.012701760534731932
1086,2012-08-13,37.91999816894531,37.9900016784668,37.61999893188477,37.88999938964844,562900.0,0.003439990745397248,3.352825023560478,-0.15788945328969822,64.11566071214247,66.77404233122623,-0.7871032850525808,-1.4152892682596416,-3.041801349957801,-3.6438480762793617,35.65448072545203,0.37000274658202414,0.9709210634641963,1.205498504638669,-0.5158406569456346,2.9268376662229727,0.34482892384652075,2.0661680854308173,-0.8215966796875023,64.15072611196015,11.95336561337217,0.8606695807921506,8,-0.25499725341796875,-0.9249973297119212,-4.089998245239258,-4.0449981689453125,-1.5499992370605398,0,-0.013976761732307219,1.695669480702631,37.790000915527344,-1.2857281259461095,37.86999893188477,1.6571263528462905,37.209999084472656,-0.013976761732307219
1087,2012-08-14,38.11000061035156,38.22000122070313,37.849998474121094,37.849998474121094,750300.0,0.005010613148231924,-1.8461515889551297,8.66709053916582,72.66057434674141,67.37269240645159,-0.7660796979631783,-1.4836759268284396,-3.161747745011837,-3.799004315308963,36.33823196640811,0.37000274658203836,0.9575876421683631,1.270000839233397,-0.47504296175576854,3.0150446402225626,0.39747893873881424,2.14252273972798,-0.8290711547851615,91.66661850128553,33.20411283913748,0.8725219004945838,8,-0.44499969482421875,-1.0850009918212962,-4.185000419616699,-4.2350006103515625,-1.4000015258789062,1,-0.02177910831177554,3.352825023560478,37.91999816894531,1.695669480702631,37.790000915527344,-1.2857281259461095,37.86999893188477,-0.02177910831177554
1088,2012-08-15,38.349998474121094,38.38999938964844,38.15999984741211,38.20000076293945,792000.0,0.006297503540431348,1.0,0.5769095337304498,72.45842964099506,68.59386515270035,-0.7564109116690645,-1.620908210735621,-3.3380949353603597,-4.004801671065692,36.851560615428994,0.279998779296875,0.9589702290096795,1.3919988632202163,-0.4285687146634416,3.212566441103874,0.4817150742783909,2.3022826521620416,-0.901143289550788,96.42848627899768,34.72635616651412,0.9102837889418278,8,-0.42999839782714844,-1.3249988555908274,-4.179998397827148,-4.32499885559082,-1.5399971008300781,2,-0.030247715607991332,-1.8461515889551297,38.11000061035156,3.352825023560478,37.91999816894531,1.695669480702631,37.790000915527344,-0.030247715607991332
1089,2012-08-16,38.02999877929688,38.4900016784668,37.83000183105469,38.349998474121094,1185700.0,-0.00834419054905966,1.1999771120492346,-2.133363851377079,63.94422023145073,67.5167447507392,-0.17585884019459996,-1.196879927055953,-2.9810290933499815,-3.658182574100273,37.17417241517385,0.6599998474121094,1.0145509887148023,0.9669992446899514,-0.8461466063656289,2.7801450957455316,0.060426319162161235,1.8735721702177415,-0.4266519240429858,47.12627046556737,-10.31534482506109,0.9065729255277919,8,-0.33499717712403054,-0.9899978637695455,-3.80999946594239,-4.004999160766609,-0.7399978637695384,3,-0.05706016930315139,1.0,38.349998474121094,-1.8461515889551297,38.11000061035156,3.352825023560478,37.91999816894531,-0.05706016930315139
1090,2012-08-17,37.77999877929688,38.09000015258789,37.70000076293945,38.040000915527344,757400.0,-0.00657375777082847,1.166659602424448,0.8125074505876982,60.308292528037015,65.80624525176512,0.11088462574027602,-0.8560949793476524,-2.6757938196202034,-3.3830660146186062,37.21253279730023,0.3899993896484375,1.0771624040152759,0.6314992904663157,-1.145396246452698,2.4083948273853295,-0.2569484779931912,1.5199470589258226,1.6000022888183452,18.390728999500293,-34.35327323106378,0.8884477684595086,8,-0.08499717712403054,-0.6199989318847727,-3.429999351501472,-3.7549991607666087,-0.7799987792968821,4,-0.0566437125143886,1.1999771120492346,38.02999877929688,1.0,38.349998474121094,-1.8461515889551297,38.11000061035156,-0.0566437125143886
1091,2012-08-20,37.5,37.900001525878906,37.150001525878906,37.7599983215332,1065900.0,-0.007411296674004086,1.7777534455598019,0.9999853282080147,62.47506357835744,65.02044300963938,0.32119390349510724,-0.510101796548156,-2.3426745451824402,-3.075012729345403,36.52448832374969,0.75,1.181958266369847,0.29300060272216655,-1.4470912712064532,2.0330924766507863,-0.5770453342421433,1.1630465396864764,1.846401062011715,26.1192861392706,-25.69151169760856,0.8700459369643082,8,0.19500160217285156,-0.2199993133544922,-3.0500001907348633,-3.375,-0.7000007629394531,0,-0.037066650390624956,1.166659602424448,37.77999877929688,1.1999771120492346,38.02999877929688,1.0,38.349998474121094,-0.037066650390624956
1092,2012-08-21,37.2400016784668,37.77999877929688,37.22000122070313,37.54999923706055,946800.0,-0.00693328857421871,-2.20000000000013,1.1923059993837757,59.39281808067623,64.76644348251578,0.5356199188206219,-0.18226443240087065,-2.0156851897130252,-2.7937754421950913,35.79926107189006,0.55999755859375,1.0953209536319832,-0.015997886657714844,-1.6980315242371304,1.6660357509217008,-0.8570147054474191,0.8250189321319894,2.0185434020996027,6.716428532793582,-43.45115919790996,0.8410168187897075,8,0.5799999237060547,0.10999870300292969,-2.79000186920166,-3.115001678466797,-0.3400001525878906,1,-0.02336204907007522,1.7777534455598019,37.5,1.166659602424448,37.77999877929688,1.1999771120492346,38.02999877929688,-0.02336204907007522
1093,2012-08-22,37.31999969482422,37.41999816894531,37.02000045776367,37.11000061035156,810500.0,0.002148174348866272,-1.0512735240032864,-0.6774217365623154,60.0000142605749,64.21089127753098,0.5284372347370265,-0.13697026946071844,-2.031539440652452,-2.8504166403777234,36.01561621384069,0.3999977111816406,0.9394350463170937,-0.01999988555908061,-1.5202030927385124,1.4802033216203512,-0.770101489148793,0.7301017180306317,1.8542036435546834,20.40809441757147,-31.149087971647866,0.7501016035897142,8,0.4350013732910156,0.095001220703125,-2.614999771118164,-3.0349998474121094,-0.2599983215332031,2,-0.01634513974650864,-2.20000000000013,37.2400016784668,1.7777534455598019,37.5,1.166659602424448,37.77999877929688,-0.01634513974650864
1094,2012-08-23,37.22000122070313,37.310001373291016,36.97000122070313,37.29999923706055,812300.0,-0.0026794875385530714,5.799847415601612,-0.3809445958219462,45.0980557152808,62.272569899361784,0.5884154128742267,0.06894991180838161,-1.8611114029145668,-2.7325151940176724,36.40321251556984,0.34999847412108664,0.8340707704805936,-0.1849985122680593,-1.5308608732263735,1.160863848690255,-0.85792969274722,0.4879326682111014,1.8249499448388562,22.32144985882215,-28.37597583696121,0.6729311804791585,8,0.5100002288818288,0.21999931335448508,-2.407501220703132,-2.845001220703132,-0.520000457763679,3,-0.011015578558983496,-1.0512735240032864,37.31999969482422,-2.20000000000013,37.2400016784668,1.7777534455598019,37.5,-0.011015578558983496
1095,2012-08-24,37.38999938964844,37.4900016784668,37.13999938964844,37.20000076293945,498600.0,0.004567387516654531,-1.2580692795176276,-2.3750417242861297,39.62260076849441,59.551118794512,0.39751274993372476,-0.04341779582814809,-1.9630553452710586,-2.884877150976095,35.97620678453361,0.3500022888183594,0.8200907618968998,-0.05300025939941122,-1.3487108595514314,1.242710340752609,-0.7008555594754213,0.5948550406765989,1.4889557803064406,45.16107861555206,-3.6421485342735664,0.6478553000760118,8,0.34000205993652344,0.05000114440917969,-2.549999237060547,-3.0149993896484375,-0.5699996948242188,4,-0.002674471135422851,5.799847415601612,37.22000122070313,-1.0512735240032864,37.31999969482422,-2.20000000000013,37.2400016784668,-0.002674471135422851
1096,2012-08-27,37.400001525878906,37.560001373291016,37.25,37.38999938964844,369200.0,0.00026750832826261117,-1.1379337560179947,0.052643202762663883,42.89855969853847,56.24422827804501,0.3419519872704413,0.0009737175235926543,-1.89445731993262,-2.8691819982136195,35.268052009342945,0.3100013732910156,0.7231999183885875,-0.07749824523925497,-1.3269500955249498,1.1719536050464399,-0.7022241703821024,0.5472276799035924,1.3262373281358322,53.086617436514835,5.047062183800556,0.6247259251428482,8,0.3299999237060547,0.03999900817871094,-2.470001220703125,-2.950000762939453,-0.4200019836425781,0,-0.010695227528323081,-1.2580692795176276,37.38999938964844,5.799847415601612,37.22000122070313,-1.0512735240032864,37.31999969482422,-0.010695227528323081
1097,2012-08-28,37.47000122070313,37.599998474121094,37.27000045776367,37.45000076293945,432100.0,0.0018716495178694448,1.3571710786250495,1.9996186117474686,54.57752059810404,54.25746060661266,0.1917900090803073,0.02852213275333071,-1.8898704943712872,-2.9105810842055746,35.250520741066396,0.3299980163574219,0.650371075095407,-0.06849861145018821,-1.1767687229875534,1.039771500087177,-0.6226336672188708,0.4856364443184944,1.1157386226466812,79.36542537087585,28.660906839868616,0.554135055768683,8,0.26000022888182883,-0.030000686645514918,-2.395002365112312,-2.87500190734864,-0.29000091552735086,1,-0.017881023800778273,-1.1379337560179947,37.400001525878906,-1.2580692795176276,37.38999938964844,5.799847415601612,37.22000122070313,-0.017881023800778273
1098,2012-08-29,37.36000061035156,37.63000106811523,37.27000045776367,37.47000122070313,521800.0,-0.002935698072269899,-1.482754991975958,-5.499904634749498,38.86461427236385,51.47083772226968,0.16381847319905063,0.23815534699926388,-1.7021223500432683,-2.767379316143483,34.90114714894822,0.3600006103515554,0.547660314981961,-0.23399925231933594,-1.168064800293024,0.7000662956543522,-0.70103202630618,0.23303352166750813,1.0964801431865183,59.09083027483186,7.746791084082837,0.46703277398684556,8,0.1700000762939453,0.07999992370605469,-2.277501106262207,-2.7650012969970703,-0.11999893188476562,2,-0.012312609126275076,1.3571710786250495,37.47000122070313,-1.1379337560179947,37.400001525878906,-1.2580692795176276,37.38999938964844,-0.012312609126275076
1099,2012-08-30,36.9900016784668,37.38999938964844,36.95000076293945,37.29999923706055,581300.0,-0.009903611505355459,-1.2564067451778238,2.8181439866831304,34.4960810493118,48.60281422463355,0.4143534353428393,0.7024509058479396,-1.248690390015227,-2.3591278087530867,34.83945429906886,0.4399986267089844,0.3624195382356561,-0.64099826812744,-1.39148872937821,0.10949219312333014,-1.0162434987528286,-0.26575303750205137,1.3475607124444906,5.882484937562471,-43.0220215085722,0.37524523062538556,8,0.4349994659423828,0.4499988555908203,-1.8475027084350586,-2.3950023651123047,0.1699981689453125,3,0.0018923950161637837,-1.482754991975958,37.36000061035156,1.3571710786250495,37.47000122070313,-1.1379337560179947,37.400001525878906,0.0018923950161637837
1100,2012-08-31,36.86999893188477,37.22000122070313,36.81999969482422,37.099998474121094,819600.0,-0.0032441941372466365,-1.4242662443502112,0.741939850364222,29.57196653154412,44.94691455276539,0.43772982280767536,0.804638845415603,-1.0420274315698705,-2.201660944051433,32.19206795801107,0.40000152587891336,0.14470343819105835,-0.7235010147094627,-1.5476429545920851,0.1006409251731597,-1.135571984650774,-0.3114300447681515,1.3288072962293285,6.172734850733494,-39.11768811239804,0.41207096994131115,8,0.43000030517577414,0.795001983642571,-1.6674995422363352,-2.2749996185302805,-0.11999893188477273,4,-0.004610745155143148,-1.2564067451778238,36.9900016784668,-1.482754991975958,37.36000061035156,1.3571710786250495,37.47000122070313,-0.004610745155143148
1101,2012-09-04,37.38000106811523,37.52999877929688,36.81999969482422,37.0,772800.0,0.01383244239232706,1.0882433789416177,-1.652181845322031,37.37023079613756,42.49996041003888,-0.1017883707266023,0.2458076710588344,-1.4537878246182885,-2.675164118957774,29.571537705062568,0.7099990844726634,0.014184697080608544,-0.17449893951416584,-0.9586158655155685,0.6096179864872369,-0.5665574025148672,0.2175595234865355,0.6533483760040895,69.13585479685567,28.484348633905498,0.39205846300070285,9,-0.1550006866455007,0.2849998474121165,-1.9975013732910085,-2.640001296997063,-0.5900001525878835,1,-0.014981309718813396,-1.4242662443502112,36.86999893188477,-1.2564067451778238,36.9900016784668,-1.482754991975958,37.36000061035156,-0.014981309718813396
1102,2012-09-05,36.93000030517578,37.31999969482422,36.72000122070313,37.25,881800.0,-0.012038543340847863,1.6086942099414216,-0.8421020930582901,27.09679245329434,38.844046875896595,0.334824668248487,0.6537164951916026,-0.9029459991160138,-2.1858010997952704,26.68521326539468,0.6599998474120952,-0.09708320446249274,-0.5764997482299776,-1.3910835374285284,0.23808404096857316,-0.983791642829253,-0.16920785363070223,0.9577471690281243,23.076826339021427,-10.084726894411734,0.4072918945992757,9,0.24500083923339844,0.7350006103515625,-1.4000005722045898,-2.075000762939453,-0.2700004577636719,2,0.0013538921377571622,1.0882433789416177,37.38000106811523,-1.4242662443502112,36.86999893188477,-1.2564067451778238,36.9900016784668,0.0013538921377571622
1103,2012-09-06,37.68000030517578,37.68000030517578,37.06999969482422,37.11999893188477,896900.0,0.020308691952404034,1.1785682658837473,-1.7500059604701397,45.042512816522596,38.83787544270125,-0.4008976348008133,-0.06246964977678715,-1.54582403604266,-2.8919973670444676,25.610046597117904,0.75,-0.1867819742954282,0.1500001907348647,-0.6556367284175906,0.95563710988732,-0.2528182688413665,0.5528186503110959,0.04426269353801615,100.0,65.77089235706299,0.4028184595762284,9,-0.4799995422363281,-0.0149993896484375,-2.137500762939453,-2.825000762939453,-1.3600006103515625,3,-0.013269638958344654,1.6086942099414216,36.93000030517578,1.0882433789416177,37.38000106811523,-1.4242662443502112,36.86999893188477,-0.013269638958344654
1104,2012-09-07,37.27999877929688,37.7400016784668,37.13000106811523,37.68999862670898,1205700.0,-0.01061575166239992,1.39213134373016,-0.7321407892316649,43.20652230250128,39.23608894647978,0.009509588209859032,0.30679367559947224,-1.05661416431564,-2.454863526062354,24.38644146663316,0.6100006103515696,-0.2538348030466864,-0.2205013275146399,-1.0168730971958837,0.5758704421666039,-0.6186872123552618,0.17768455732598198,-0.55999755859375,54.90169679154223,17.897937822067362,0.39818588484062034,9,-0.04999732971192117,0.38500213623046164,-1.6449985504150462,-2.404998779296882,-1.079998016357429,4,-0.0010728836410879294,1.1785682658837473,37.68000030517578,1.6086942099414216,36.93000030517578,1.0882433789416177,37.38000106811523,-0.0010728836410879294
1105,2012-09-10,37.310001373291016,37.5,37.16999816894531,37.400001525878906,858800.0,0.0008047906377828262,1.2758974493889845,0.21951264898259956,47.23034404524244,39.71739831833578,-0.036916223529807723,0.2519020700007175,-1.0032799771308873,-2.4467033717655298,23.088952698677545,0.3300018310546875,-0.3340159972583123,-0.16649875640869283,-0.9550279735743317,0.622030460756946,-0.5607633649915087,0.22776585217412304,-0.5696001434326092,57.84312625520284,18.658576617553003,0.3942646085828188,9,-0.07999992370605469,0.6099987030029297,-1.6025009155273438,-2.4350013732910156,-1.0,0,-0.004020410623364001,1.39213134373016,37.27999877929688,1.1785682658837473,37.68000030517578,1.6086942099414216,36.93000030517578,-0.004020410623364001
1106,2012-09-11,37.38999938964844,37.45000076293945,37.15999984741211,37.27000045776367,681200.0,0.0021441440207152773,1.416657394897878,-1.3333192048488958,52.30765438648592,39.46519096148932,-0.13240617251708642,0.13719613176019152,-1.005352884746813,-2.487366669227846,21.83930986042056,0.29000091552734375,-0.3148153150224431,-0.06000080108642436,-0.8209135468900186,0.7009119447171699,-0.4404571739882215,0.32045557181537276,-0.6296061508178639,65.68606551552595,21.469422525705625,0.3804563729017965,9,-0.15999794006347656,0.21500205993652344,-0.44249916076660156,-1.3249988555908203,-0.09000015258789062,1,-0.017116860125588107,1.2758974493889845,37.310001373291016,1.39213134373016,37.27999877929688,1.1785682658837473,37.68000030517578,-0.017116860125588107
1107,2012-09-12,37.27999877929688,37.86000061035156,37.15999984741211,37.86000061035156,733600.0,-0.0029419794636853513,1.4137881139670097,-4.833391613949141,49.3902311376383,40.63470394651982,-0.058325280652859135,0.19165298758363747,-0.8296715049734544,-2.345456883436043,20.54780343042399,0.7000007629394531,-0.28720003366756686,-0.12850131988524538,-0.8257211758650271,0.5687185360945364,-0.47711124787513626,0.2201086081046455,-0.5000133716735817,26.582131785566876,-19.793262040947948,0.34860992798989093,9,0.010002136230461645,0.32500267028807883,-0.2024984359741282,-1.214998245239265,-0.00999832153321023,2,-0.0131437199520954,1.416657394897878,37.38999938964844,1.2758974493889845,37.310001373291016,1.39213134373016,37.27999877929688,-0.0131437199520954
1108,2012-09-13,37.18999862670898,37.400001525878906,37.0,37.400001525878906,1205700.0,-0.002414167262201894,2.8094857495776644,0.3620728210255093,49.54124587471237,42.30638892711988,0.005614527472623365,0.20057667816087132,-0.6785179347728914,-2.2140069831870335,18.911617486468405,0.40000152587890625,-0.28005063118109064,-0.16050148010254617,-0.7039974689764605,0.3829945087713682,-0.43224947453950335,0.11124651433441102,-0.3668126109765453,22.092847891271507,-26.19643191573,0.2717479944369555,9,0.10000228881836648,0.41500282287598367,-0.11249828338622336,-1.12499809265136,0.09000015258790484,3,-0.014251110483134988,1.4137881139670097,37.27999877929688,1.416657394897878,37.38999938964844,1.2758974493889845,37.310001373291016,-0.014251110483134988
1109,2012-09-14,35.86000061035156,37.150001525878906,35.810001373291016,37.150001525878906,2250200.0,-0.03576224967650954,1.0775181419776085,6.142776697970764,32.731421682596974,42.65743949945909,1.294606944991557,1.4331465290627392,0.7016633999614328,-0.8580155057740697,17.34399373843634,1.3799972534179616,-0.3610960555919931,-1.3819995880126967,-2.1670598508697196,-0.5969393251556738,-1.7745297194412117,-0.9894694565841817,2.0,2.4389880813926443,-44.33561407167259,0.3925301314285122,9,0.9750003814697266,1.2900009155273438,1.3299999237060547,0.2049999237060547,1.1399993896484375,4,0.012827637385479207,2.8094857495776644,37.18999862670898,1.4137881139670097,37.27999877929688,1.416657394897878,37.38999938964844,0.012827637385479207
1110,2012-09-17,35.63999938964844,36.09000015258789,35.54999923706055,35.849998474121094,1254000.0,-0.006135003261534155,-1.7692397981141672,0.16278987242951687,31.034488428494967,41.953468125276565,1.4771191750842902,1.5648339321621805,0.9706486250284883,-0.6184650626327155,16.0657214407533,0.5400009155273438,-0.3990261880635302,-1.4950008392333984,-2.5184627071022234,-0.47153897136457346,-2.0067317731678074,-0.9832699052989895,2.1790012359619126,3.8961081854106903,-40.341782345115334,0.5117309339344117,9,1.0650005340576172,1.3800010681152344,1.6450014114379883,0.4250011444091797,0.8600006103515625,0,0.015712721180732414,1.0775181419776085,35.86000061035156,2.8094857495776644,37.18999862670898,1.4137881139670097,37.27999877929688,0.015712721180732414
1111,2012-09-18,36.11000061035156,36.150001525878906,35.5,35.5,1048100.0,0.013187464330867371,-1.131150411486605,-2.9047774750227067,36.507953327560664,42.99915266686172,0.9029814031970744,1.0386080797934056,0.5522341689189076,-1.0699773463411262,15.635403889412316,0.6500015258789062,-0.38393456534291914,-0.9554996490478516,-2.060159339066466,0.14916004097076296,-1.5078294940571553,-0.40316980403854785,1.6182399597167958,25.847476804706947,-13.370879937247803,0.5523298450093062,9,0.5699996948242188,0.8850002288818359,1.192500114440918,-0.04500007629394531,0.6199989318847656,1,0.0055386529924932315,-1.7692397981141672,35.63999938964844,1.0775181419776085,35.86000061035156,2.8094857495776644,37.18999862670898,0.0055386529924932315
1112,2012-09-19,36.36999893188477,36.540000915527344,36.13000106811523,36.25,788800.0,0.007200174941527804,-1.277797204649683,0.19671936363410125,40.462423072202064,42.49025380638166,0.6204388899114193,0.7484635488188971,0.3404927154308979,-1.314896693611864,14.94762695768301,0.43000030517578125,-0.3380681164766912,-0.6520011901855369,-1.795561927387972,0.4915595470168981,-1.2237815587867544,-0.08022082158431942,1.2245472039794834,45.78938069443534,8.709476213768582,0.5717803686012193,9,0.3100013732910085,0.6250019073486257,0.9600019454955984,-0.30499839782715554,0.3899993896484304,2,0.025570534299918846,-1.131150411486605,36.11000061035156,-1.7692397981141672,35.63999938964844,1.0775181419776085,35.86000061035156,0.025570534299918846
1113,2012-09-20,36.709999084472656,36.93999862670898,36.5099983215332,36.790000915527344,1240800.0,0.009348368506269411,1.2631758588150732,-0.6666878596178516,47.286800501232726,42.94361805068515,0.14346056126269957,0.37989808589740903,0.058853276905225016,-1.632258869909684,14.735263222646338,0.5699996948242045,-0.343173173885873,-0.28150100708008097,-1.4241349792602591,0.8611329651000972,-0.85281799317017,0.2898159790100081,0.7588742832397415,73.3332100301014,30.972471221321612,0.5713169860900903,9,-0.029998779296875,0.2850017547607422,0.6350011825561523,-0.6449985504150391,-0.049999237060546875,3,0.015254736781725509,-1.277797204649683,36.36999893188477,-1.131150411486605,36.11000061035156,-1.7692397981141672,35.63999938964844,0.015254736781725509
1114,2012-09-21,36.810001373291016,37.150001525878906,36.70000076293945,36.77999877929688,831700.0,0.002724115808018679,-3.736884373682414,-0.375023841312137,49.41636695853259,43.18650948549517,-0.033773669450532395,0.26098559042983993,0.018932358779728986,-1.712484285697549,14.70318014504148,0.4500007629394531,-0.2699302867256961,-0.16099872589111186,-1.3010802463623463,0.9790827945801226,-0.7310394861267255,0.4090420343445018,0.5407395923586407,79.39394920215102,31.11496096997655,0.5700407602356155,9,-0.13000106811523438,0.1849994659423828,0.6624984741210938,-0.7450008392333984,-0.06999969482421875,4,0.012768198545814125,1.2631758588150732,36.709999084472656,-1.277797204649683,36.36999893188477,-1.131150411486605,36.11000061035156,0.012768198545814125
1115,2012-09-24,37.290000915527344,37.400001525878906,36.70000076293945,36.70000076293945,759300.0,0.013039921877987526,-1.372883328484143,19.664971392248777,49.119373046462435,42.83225600327034,-0.577655252841069,-0.23915110781837257,-0.41286748170143284,-2.167160260901383,14.556041330965098,0.7000007629394531,-0.3092266473768106,0.3240007400512681,-0.80920003919924,1.4572015193017762,-0.2425996495739824,0.8906011296765186,-1.7900009155273438,94.2104988415376,46.563397110628856,0.5666003896252533,9,-0.6100006103515625,-0.49500083923339844,0.0775003433227539,-1.2250003814697266,-0.7000007629394531,0,-0.007776908243694591,-3.736884373682414,36.810001373291016,1.2631758588150732,36.709999084472656,-1.277797204649683,36.36999893188477,-0.007776908243694591
1116,2012-09-25,37.0,37.5,36.91999816894531,37.27000045776367,738900.0,-0.007776908243694591,-1.6976570886154556,-0.45762777616138106,50.70706697060913,42.97857109582265,-0.3897834259660158,0.020391681503880932,-0.07543105549849827,-1.849911882140617,14.357019114586105,0.5800018310546875,-0.320929583706949,0.053999900817871094,-1.0609211758155865,1.1689209774513287,-0.5034606374988613,0.6114604391346035,-1.4619999694824202,63.50362118077521,12.221915620048136,0.5574605383167305,9,-0.5,-0.2999992370605469,0.42750072479248047,-0.9349994659423828,-0.5,1,-0.013513513513513487,-1.372883328484143,37.290000915527344,-3.736884373682414,36.810001373291016,1.2631758588150732,36.709999084472656,-0.013513513513513487
1117,2012-09-26,36.79999923706055,37.16999816894531,36.68000030517578,37.040000915527344,698200.0,-0.005405426025390625,-1.041659712784811,0.8888935983837014,39.999999999999964,41.91843266529906,-0.29617714248608706,0.1766825342267282,0.16582359487119902,-1.6235500290190856,13.935415091236525,0.48999786376953125,-0.36321009790493264,-0.11250076293945455,-1.2010804002658517,0.9760788743869426,-0.6567905816026567,0.4317890557237476,-1.1835192077636734,29.2929721065185,-15.17243299053062,0.5442898186631988,9,-0.2999992370605469,-0.11999893188476562,0.6875019073486328,-0.7349987030029297,-0.2999992370605469,2,-0.0019021656596591718,-1.6976570886154556,37.0,-1.372883328484143,37.290000915527344,-3.736884373682414,36.810001373291016,-0.0019021656596591718
1118,2012-09-27,36.900001525878906,36.91999816894531,36.43999862670898,36.77000045776367,664800.0,0.0027174535568372793,4.647240984673467,-0.5416673289358659,45.365894052058344,43.32226292857254,-0.4935428290763255,0.04263733287724136,0.09651490207794211,-1.6949050504089769,13.298090152778263,0.47999954223633523,-0.43650866986450865,0.010501480102540484,-1.057511548106234,1.078514508311315,-0.5235050340018503,0.5445079942069313,-1.2081806977539102,43.39644369910033,0.24078418101734655,0.534006514104389,9,-0.40000152587890625,-0.220001220703125,0.6849994659423828,-0.8350009918212891,0.34999847412109375,3,-0.0037941246221226965,-1.041659712784811,36.79999923706055,-1.6976570886154556,37.0,-1.372883328484143,37.290000915527344,-0.0037941246221226965
1119,2012-09-28,37.060001373291016,37.099998474121094,36.68000030517578,36.83000183105469,643800.0,0.004336039045957696,1.709720290907301,1.7692127116405998,47.04491960283893,45.10119972572187,-0.5201175749696603,-0.11789390838071512,-0.0283649821056855,-1.8228010152928604,13.366391793749196,0.4199981689453125,-0.4925943057578053,0.16700134277343892,-0.9028556384859172,1.236858324032795,-0.3679271478562356,0.7019298334031134,-1.2958533782910209,58.49074937111586,16.482732354586496,0.5349284906296768,9,-0.5600013732910156,-0.3800010681152344,0.5249996185302734,-0.9950008392333984,-0.5100021362304688,4,-0.010793348922193635,4.647240984673467,36.900001525878906,-1.041659712784811,36.79999923706055,-1.6976570886154556,37.0,-0.010793348922193635
1120,2012-10-01,36.70000076293945,37.13999938964844,36.52000045776367,36.97999954223633,628900.0,-0.009713993443373536,1.0666683620919852,-1.2173884198829052,42.350357912864304,45.7503557907556,0.006768492946136462,0.24107805680051086,0.35878316121416987,-1.4350187248029798,13.58601843890836,0.6199989318847656,-0.5575987847917432,-0.1844993591308608,-1.2578214042476148,0.8888226859858932,-0.7211603816892378,0.3521616634275162,-0.8664186877394613,24.52847163992234,-13.88609456215367,0.5366610225583783,10,0.11499977111816406,-0.020000457763671875,0.8850002288818359,-0.6350002288818359,-0.20000076293945312,0,0.001089943179721553,1.709720290907301,37.060001373291016,4.647240984673467,36.900001525878906,-1.041659712784811,36.79999923706055,0.001089943179721553
1121,2012-10-02,36.81999969482422,37.18000030517578,36.560001373291016,36.93000030517578,669600.0,0.003269725596462214,1.0327813492758335,0.3928610354223433,44.911519362102126,46.24469982296672,-0.0021520241061097067,0.08113389641458468,0.2595039553379479,-1.53168497651275,13.35376920309158,0.6199989318847656,-0.4253578040006545,-0.03650035858154155,-1.0843106116144128,1.0113098944513297,-0.5604054850979736,0.4874047679348905,-0.9197609026322269,51.35137921613351,10.967511335966364,0.5239051265164345,10,0.14999961853027344,-0.1399993896484375,0.7650012969970703,-0.7549991607666016,-0.2700004577636719,1,-0.00624659272522099,1.0666683620919852,36.70000076293945,1.709720290907301,37.060001373291016,4.647240984673467,36.900001525878906,-0.00624659272522099
1122,2012-10-03,36.97999954223633,37.09000015258789,36.68999862670898,36.849998474121094,562000.0,0.0043454603133687986,1.285708057677886,-1.1818213344430573,47.71243025093879,46.29199201737851,-0.07434144844629031,-0.0789772800319497,0.12476700962273668,-1.6665462348076971,13.309133387252892,0.40000152587891336,-0.2457158103353052,0.1209995269775419,-0.9277872298098231,1.169786283764907,-0.4033938514161406,0.6453929053712244,-1.0157703017320188,72.97293117580071,29.024727882212368,0.5243933783936818,10,-0.010000228881835938,-0.2999992370605469,0.6050014495849609,-0.9149990081787109,-0.45999908447265625,2,-0.012979976965335038,1.0327813492758335,36.81999969482422,1.0666683620919852,36.70000076293945,1.709720290907301,37.060001373291016,-0.012979976965335038
1123,2012-10-04,37.18000030517578,37.29999923706055,36.86000061035156,37.060001373291016,609500.0,0.005408349524478107,1.4444585730785942,0.9230611226855248,69.07510308482725,48.47629603141125,-0.22424286668370286,-0.3355618459799672,-0.027138482326243718,-1.8324856226379325,12.842847010912314,0.4399986267089844,-0.108124963359721,0.3460002899169936,-0.6424892117542385,1.3344897915882257,-0.14824446091862598,0.8402450407526132,-1.1543402342916451,84.6154974764271,33.953632031143115,0.49424475083561686,10,-0.21000099182128906,-0.5,0.4050006866455078,-1.114999771118164,-0.4799995422363281,3,-0.018289410962729846,1.285708057677886,36.97999954223633,1.0327813492758335,36.81999969482422,1.0666683620919852,36.70000076293945,-0.018289410962729846
1124,2012-10-05,37.2400016784668,37.40999984741211,37.060001373291016,37.27999877929688,361500.0,0.0016138077675771356,1.3333290947700367,-0.3333121403821681,74.2424084792452,51.267744412831554,-0.24231635599563361,-0.4202603051223477,-0.04638232168120737,-1.8566132224159304,12.32889545126952,0.34999847412109375,-0.0015237058166164275,0.40800151824951314,-0.5768438680066836,1.39284690450571,-0.08442117487858525,0.9004242113776115,-1.155368010418023,80.89906904178167,23.316947555723615,0.49242269312809966,10,-0.2700023651123047,-0.5600013732910156,0.24499893188476562,-1.1750011444091797,-0.7300033569335938,4,0.00026848338030505126,1.4444585730785942,37.18000030517578,1.285708057677886,36.97999954223633,1.0327813492758335,36.81999969482422,0.00026848338030505126
1125,2012-10-08,37.15999984741211,37.18999862670898,36.959999084472656,37.11000061035156,302900.0,-0.002148276784341485,3.1819316802501074,-1.250071530758004,68.04117765038848,53.19375671058482,-0.20416453912550026,-0.37109883635262264,0.0513987296573859,-1.7401999263917105,11.71023813475862,0.2800025939941406,0.040038124831781374,0.33549976348876953,-0.6362155595250982,1.3072150865026373,-0.15035789801816435,0.8213574249957034,-1.018751526085289,70.5881824954448,8.620398172368766,0.4858576615069332,10,-0.2350006103515625,-0.4799995422363281,0.27250099182128906,-1.0949993133544922,-0.5299987792968821,0,-0.01641551703058053,1.3333290947700367,37.2400016784668,1.4444585730785942,37.18000030517578,1.285708057677886,36.97999954223633,-0.01641551703058053
1126,2012-10-09,36.75,37.29999923706055,36.52000045776367,37.22999954223633,532900.0,-0.011033365153274133,1.5161294292095564,-9.60013733119707,56.20914951200681,54.994773323030024,0.1862272373258662,-0.0121262574219827,0.4722011625733842,-1.2881388626598564,10.800271481788313,0.779998779296875,0.05315135553282602,-0.04250011444091939,-0.9772532779688774,0.8922530490870386,-0.5098766962048984,0.4248764673230596,-0.5544016115262522,25.84266291768821,-36.5947520359885,0.46737658176397834,10,0.17499923706054688,-0.06999969482421875,0.7325000762939453,-0.6849994659423828,0.2799987792968821,1,-0.006802721088435382,3.1819316802501074,37.15999984741211,1.3333290947700367,37.2400016784668,1.4444585730785942,37.18000030517578,-0.006802721088435382
1127,2012-10-10,36.790000915527344,37.040000915527344,36.5099983215332,36.650001525878906,532700.0,0.0010884602864582593,-1.523787033841347,-0.291665673254973,51.44930340557276,55.67070769564274,0.16165909122521072,-0.0956213460615487,0.4585197867858426,-1.2812674519422913,9.222068111311927,0.5300025939941406,0.03195953048491873,0.022000694274900923,-0.8842028284540433,0.9282042170038451,-0.4311010670895712,0.47510245563937303,-0.542226462592545,31.111346585851734,-28.710709869414075,0.45310176136447333,10,0.1699981689453125,-0.1100006103515625,0.6549997329711914,-0.7250003814697266,0.20000076293945312,2,-0.006523557284433323,1.5161294292095564,36.75,3.1819316802501074,37.15999984741211,1.3333290947700367,37.2400016784668,-0.006523557284433323
1128,2012-10-11,36.65999984741211,37.02000045776367,36.540000915527344,37.02000045776367,617800.0,-0.00353359784941909,1.666659602424448,-2.571444141689373,47.31180884460147,55.700362055838575,0.28388975668707417,-0.0077601855951456855,0.6138724227654961,-1.1073885972935358,7.943711711409654,0.4799995422363281,0.016856791498526036,-0.08150043487548686,-0.9664933766396899,0.8034925068887162,-0.5239969057575848,0.3609960360066111,-0.3621363725947049,16.666807951511043,-38.99910604212391,0.44249647088210103,10,0.2999992370605469,0.020000457763671875,0.7600011825561523,-0.5949993133544922,0.6199989318847727,3,-0.003818859526217966,-1.523787033841347,36.790000915527344,1.5161294292095564,36.75,3.1819316802501074,37.15999984741211,-0.003818859526217966
1129,2012-10-12,36.31999969482422,36.77000045776367,36.18000030517578,36.58000183105469,776900.0,-0.009274417730579798,-1.1851820455219768,0.7222269317170347,31.69815340500142,54.516783777187136,0.5675675480326774,0.3883814359229376,0.9757960061502473,-0.7298324189525189,8.185630392433636,0.5900001525878906,0.06716389771511189,-0.44450054168701314,-1.2536977427959428,0.36469665942191654,-0.849099142241478,-0.0399019411325483,1.1800003051757812,12.499957425213129,-36.70859195087405,0.404598600554466,10,0.47500038146972656,0.3600006103515625,1.1125011444091797,-0.25499916076660156,0.9500007629394531,4,0.010462584562449306,1.666659602424448,36.65999984741211,-1.523787033841347,36.790000915527344,1.5161294292095564,36.75,0.010462584562449306
1130,2012-10-15,36.20000076293945,36.38999938964844,36.06999969482422,36.38000106811523,714200.0,-0.0033039353770112356,2.2000457770656903,0.6923031779101226,33.87102976531989,53.290062710878004,0.6807733629259047,0.5823423694568461,1.072610066938239,-0.5729133233421209,8.1277105993247,0.31999969482421875,0.07620463731470295,-0.5924995422363253,-1.265087309626736,0.08008822515408553,-0.9287934259315307,-0.2562056585411199,1.273599243164064,10.569196463185056,-35.30966679255449,0.3362938836952056,10,0.5399990081787109,0.4799995422363281,1.2475004196166992,0.010000228881835938,0.9399986267089844,0,0.008563468288959708,-1.1851820455219768,36.31999969482422,1.666659602424448,36.65999984741211,-1.523787033841347,36.790000915527344,0.008563468288959708
1131,2012-10-16,36.310001373291016,36.45000076293945,36.0,36.36999893188477,929500.0,0.0030386908296471393,3.0908933277847135,0.3333192048489485,39.74902877135187,52.405240324257235,0.5485025337739202,0.5144707511949491,0.9228162734673404,-0.6567950178459299,8.21892329104173,0.4500007629394531,0.0656256961333952,-0.4924989700317397,-1.1272433974372618,0.14224545737378236,-0.8098711837345007,-0.17512675632897867,1.107454620361331,29.807798114660894,-17.418523333337493,0.31737221370276275,10,0.39499855041503906,0.3699989318847656,1.2649993896484375,0.04500007629394531,1.0900001525878906,1,0.008812990435731471,2.2000457770656903,36.20000076293945,-1.1851820455219768,36.31999969482422,1.666659602424448,36.65999984741211,0.008812990435731471
1132,2012-10-17,37.29999923706055,37.38000106811523,36.31999969482422,36.47000122070313,734600.0,0.02726515632956583,1.1414132851423737,-13.833863173955518,56.09752126284988,50.96328678848197,-0.43731851827238444,-0.4240212450764105,-0.08758710752830723,-1.611777920450919,8.866321662805415,1.0699996948242116,0.1339020288419306,0.4509988784790053,-0.1865919767308455,1.0885897336888561,0.13220345087407992,0.7697943060839307,-1.2999992370605469,94.20277035263857,44.57145876566257,0.31879542760492663,10,-0.5949993133544922,-0.6199989318847656,0.11750221252441406,-0.8449993133544922,0.25,2,-0.007238618318667345,3.0908933277847135,36.310001373291016,2.2000457770656903,36.20000076293945,-1.1851820455219768,36.31999969482422,-0.007238618318667345
1133,2012-10-18,37.27000045776367,37.43000030517578,37.060001373291016,37.290000915527344,616100.0,-0.0008042568340609346,1.4666658189540074,-0.02409699465481524,53.333317186474424,48.64005442261856,-0.4394203965544108,-0.36882743457581313,-0.05684135526969669,-1.5508942800904464,9.07925664821621,0.3699989318847656,0.18224291588343533,0.3930000305175767,-0.2676566796026094,1.0536567406377628,0.0626716754574872,0.7233283855776662,-1.2700004577636719,88.81120186946802,38.63577544669741,0.3303283550600924,10,-0.5550003051757812,-0.7700004577636719,0.17750072479248047,-0.5550003051757812,0.5200004577636719,3,-0.007512711989745902,1.1414132851423737,37.29999923706055,3.0908933277847135,36.310001373291016,2.2000457770656903,36.20000076293945,-0.007512711989745902
1134,2012-10-19,37.27999877929688,37.40999984741211,37.0,37.150001525878906,869000.0,0.0002682672769092065,1.1025666105872687,-6.499713904253645,60.357110257042656,47.78626915669124,-0.4952268720669153,-0.36028115209934697,-0.08723814451334277,-1.5242072185966222,8.954608851533088,0.4099998474121094,0.20559325357707792,0.3794984817504954,-0.3041594107535488,1.0631563742545396,0.037669535498473294,0.7213274280025175,-1.2227987670898486,89.51038504425631,34.59991796617176,0.3418289462520209,10,-0.5649986267089915,-0.7799987792968821,0.16750240325927024,-0.5649986267089915,0.7100028991699148,4,0.0,1.4666658189540074,37.27000045776367,1.1414132851423737,37.29999923706055,3.0908933277847135,36.310001373291016,0.0
1135,2012-10-22,37.0,37.45000076293945,36.9900016784668,37.349998474121094,1139400.0,-0.007510697115483245,-1.4865143516991093,-2.6923528376076935,53.040546635977236,47.43420217046573,-0.2685519636785685,-0.1086953480775179,0.17126695431822725,-1.2122915295609573,8.49858715674608,0.45999908447265625,0.11035220999733752,0.11399974822997905,-0.5467937101054972,0.7747932065654553,-0.21639698093775905,0.44439647739771715,-0.887887976074218,68.96548095414737,13.042812398270094,0.33039672916773793,10,-0.27499961853027344,-0.5,-0.007498741149902344,-0.2849998474121094,1.1699981689453125,0,0.007297309669288321,1.1025666105872687,37.27999877929688,1.4666658189540074,37.27000045776367,1.1414132851423737,37.29999923706055,0.007297309669288321
1136,2012-10-23,36.5,36.97000122070313,36.36999893188477,36.849998474121094,1080800.0,-0.013513513513513487,1.0338923874671384,1.0,42.72727798167792,46.46508823447741,0.21484994930728618,0.37094375863375717,0.6393292358394973,-0.6821597234044816,7.759136263430319,0.6300010681152273,-0.026136886459752873,-0.3610002517700224,-1.0411826152455674,0.3191821117055227,-0.7010914335077914,-0.020909070032253396,-0.3076146517333953,15.929215489681761,-36.273714073939665,0.34009118173777136,10,0.22500038146972656,0.0,0.3625001907348633,0.4050006866455078,1.4599990844726562,1,0.017534229853381822,-1.4865143516991093,37.0,1.1025666105872687,37.27999877929688,1.4666658189540074,37.27000045776367,0.017534229853381822
1137,2012-10-24,36.72999954223633,36.91999816894531,36.18000030517578,36.47000122070313,626900.0,0.006301357321543133,1.3125093132901395,-0.7428555858310424,43.24322776276466,46.013023669828875,-0.027441634298682516,0.14274999471436445,0.3732808196160846,-0.875753631571385,7.546061901827026,0.7399978637695312,-0.12504777070132178,-0.1275007247924833,-0.8097220641274632,0.5547206145424965,-0.4686113944599697,0.21360994487500307,0.720001220703125,43.30701093045539,-4.597831165334554,0.3411106696674892,10,-0.0049991607666015625,0.020000457763671875,0.10750102996826172,0.21000099182128906,1.240001678466804,2,0.018241273944807235,1.0338923874671384,36.5,-1.4865143516991093,37.0,1.1025666105872687,37.27999877929688,0.018241273944807235
1138,2012-10-25,36.7599983215332,36.93999862670898,36.54999923706055,36.86999893188477,568300.0,0.000816737807534551,2.1199951171876203,-0.4230820018487118,42.72721177610243,47.23847459995121,-0.04667196694714448,0.10722206997877493,0.2991014728823771,-0.8740719264883694,7.738873825271803,0.3899993896484304,-0.15512511929647133,-0.09050178527832031,-0.7737592335238617,0.592755662967221,-0.432130509401091,0.25112693884445036,0.6646024322509732,45.66911868510136,1.8577748716054714,0.3416287241227707,10,-0.03499794006347656,-0.009998321533203125,0.07750225067138672,0.2350025177001882,1.1599998474121094,3,0.021490776702908,1.3125093132901395,36.72999954223633,1.0338923874671384,36.5,-1.4865143516991093,37.0,0.021490776702908
1139,2012-10-26,36.65999984741211,36.79999923706055,36.47999954223633,36.70000076293945,463200.0,-0.0027203068195603697,1.6666878596178911,0.3636426688860911,42.46986152156231,48.19390035064481,0.11915821216675226,0.18521288679434633,0.3631626058805324,-0.7546281892433342,7.706319495893357,0.31999969482421875,-0.17337638268473654,-0.17050018310546733,-0.8513499655807095,0.5103495993697749,-0.5109250743430849,0.16992470813215022,0.7397088973999004,37.795225923111346,-2.5204254521599836,0.34042489123761943,10,0.06500053405761719,0.09000015258789062,0.17750072479248047,0.36499977111815696,0.9599990844726634,4,0.030823815406944233,2.1199951171876203,36.7599983215332,1.3125093132901395,36.72999954223633,1.0338923874671384,36.5,0.030823815406944233
1140,2012-10-31,36.7400016784668,36.88000106811523,36.290000915527344,36.5,801600.0,0.002182264904191822,1.2692293584712226,-5.999904634751097,49.83280365497206,49.31431978215817,0.1383610755097493,0.11421746656154141,0.2554715921202373,-0.80446281752765,8.0831450461024,0.5900001525878835,-0.1660381913135467,-0.09249839782714986,-0.7719676820765073,0.5869708864222076,-0.43223303995182505,0.24723624429752533,0.6353128975524882,70.88616763402062,27.55256986645351,0.33973464212467847,10,0.07499885559082031,0.009998321533203125,0.09749889373779297,0.28499794006346946,1.0199966430664062,2,0.03402286180984637,1.6666878596178911,36.65999984741211,2.1199951171876203,36.7599983215332,1.3125093132901395,36.72999954223633,0.03402286180984637
1141,2012-11-01,36.59000015258789,36.93000030517578,36.2599983215332,36.79999923706055,683700.0,-0.004082784948995277,1.8510648659177975,-0.8749900659620122,46.77417568556998,48.27839249579374,0.3713038539774942,0.25940431097065186,0.38449659204697184,-0.6248600770329205,8.372835986505685,0.6700019836425781,-0.08276842903467241,-0.23099994659423828,-0.9190908032206622,0.4570909100321856,-0.5750453749074467,0.11304548171897011,0.7614081380145237,53.947467487163514,8.69325414586114,0.3440454283132111,11,0.22500038146972656,0.15999984741210938,0.14750003814697266,0.450000762939446,1.4799995422363281,3,0.0431811426556028,1.2692293584712226,36.7400016784668,1.6666878596178911,36.65999984741211,2.1199951171876203,36.7599983215332,0.0431811426556028
1142,2012-11-02,36.5,36.86999893188477,36.43000030517578,36.81999969482422,554100.0,-0.002459692599414365,1.0952406902815253,1.5238147138964577,47.38561806325181,47.61753703765789,0.3753636944283443,0.3284395693434732,0.4604237238975486,-0.4976576701842532,8.67818218529595,0.4399986267089915,0.0032521500527877834,-0.29700012207031534,-0.9951507830653767,0.40115053892474606,-0.6460754525678425,0.052075208427211805,0.8279801308938843,35.29434864073458,-13.015169522948057,0.3490753304975302,11,0.3150005340576172,0.22500038146972656,0.10000038146972656,0.6599998474121094,1.4199981689453125,4,0.03999997491705898,1.8510648659177975,36.59000015258789,1.2692293584712226,36.7400016784668,1.6666878596178911,36.65999984741211,0.03999997491705898
1143,2012-11-05,36.5,36.75,36.04999923706055,36.400001525878906,410800.0,0.0,1.3333418104599266,-0.3124955296473786,53.308836935332295,46.83439555746785,0.2845792603504549,0.2897386496945984,0.4434815782191919,-0.46263247264970886,8.875238474708489,0.7000007629394531,0.06814483087861589,-0.26300010681152486,-0.9487372134694851,0.4227369998464354,-0.6058686601405086,0.07986844651745884,0.8050205343795227,51.13638826635224,-1.6324576476827417,0.3428685533289808,11,0.25,0.22500038146972656,0.09000015258789062,0.7800006866455078,1.6699981689453125,0,0.04027400604666109,1.0952406902815253,36.5,1.8510648659177975,36.59000015258789,1.2692293584712226,36.7400016784668,0.04027400604666109
1144,2012-11-06,37.25,37.34000015258789,36.310001373291016,36.52999877929688,677900.0,0.020547945205479534,1.2888822955961514,7.200122072175103,65.67165538767058,48.23785208543378,-0.5253720550552003,-0.4843044352725414,-0.3118710693562008,-1.1698566817406402,8.424801710516203,1.029998779296875,0.02274426095476656,0.48649997711181925,-0.2007143004585359,1.1737142546821744,0.14289283832664523,0.8301071158969933,-1.2000007629394531,93.02324893691264,33.474069421999076,0.34360713878517585,11,-0.5550003051757812,-0.5249996185302734,-0.6599998474121094,0.10000038146972656,0.5299987792968821,1,0.01798652802537748,1.3333418104599266,36.5,1.0952406902815253,36.5,1.8510648659177975,36.59000015258789,0.01798652802537748
1145,2012-11-07,36.54999923706055,37.20000076293945,36.400001525878906,37.20000076293945,1087000.0,-0.018791966790320913,1.4615303355751963,-0.9027783664646383,53.04566218003457,49.38433921858452,0.11631501688199108,0.1767136454173226,0.3690522284288775,-0.43359042154469307,8.170444539541561,0.8499984741210938,-0.03038098150778268,-0.18300075531006144,-0.8499682662569299,0.483966755636807,-0.5164845107834921,0.15048300016336924,-0.5,38.75966241431723,-23.537400479151643,0.33348375547343356,11,0.14500045776367188,0.1750011444091797,0.04000091552734375,0.8650016784667969,0.9000015258789062,2,0.029274958061812573,1.2888822955961514,37.25,1.3333418104599266,36.5,1.0952406902815253,36.5,0.029274958061812573
1146,2012-11-08,36.5,37.25,36.22000122070313,36.43999862670898,642100.0,-0.001367968210785886,-3.1200265504956217,-0.09230958836579846,36.66666242810882,48.65360973695609,0.18585935018436572,0.2182109869032658,0.39867722074885137,-0.34277747371005773,8.82793459161316,1.029998779296868,-0.11511923498515841,-0.22049999237060547,-0.8954490172394145,0.45444903249820356,-0.55797450480501,0.11697452006379905,-0.4242007446289051,34.8837553154368,-22.411751811196254,0.33747451243440435,11,0.19499969482421875,0.22500038146972656,0.24750041961669922,0.9400005340576172,1.5200004577636719,3,0.03452050195981382,1.4615303355751963,36.54999923706055,1.2888822955961514,37.25,1.3333418104599266,36.5,0.03452050195981382
1147,2012-11-09,36.54999923706055,36.75,36.22999954223633,36.36999893188477,632100.0,0.0013698421112477988,-1.2608760552634635,2.999936423166924,38.07943673784922,48.137190288261294,0.12029190944592472,0.15737839068782478,0.32620801702163504,-0.3544513499458546,9.501603051622947,0.5200004577636719,-0.15890980562271295,-0.15850067138671875,-0.8367727753425598,0.5197714325691223,-0.4976367233646428,0.18063538059120532,-0.4489159637451152,38.75966241431723,-13.948303828737352,0.3391360519779217,11,0.14500045776367188,0.1750011444091797,0.27500057220458984,0.8900012969970703,1.2000007629394531,4,0.041586880697453976,-3.1200265504956217,36.5,1.4615303355751963,36.54999923706055,1.2888822955961514,37.25,0.041586880697453976
1148,2012-11-12,36.52000045776367,36.75,36.20000076293945,36.61999893188477,545400.0,-0.0008207600526146663,2.0555461365659307,-0.5555461365659919,37.500015685447714,47.58498519535968,0.12590734585528907,0.1858812205373681,0.3364711501761519,-0.28447551880837807,10.232637230974392,0.5499992370605469,-0.12621931633285044,-0.18149948120117188,-0.8647504975394682,0.5017515351371244,-0.5231249893703236,0.16012602696797984,-0.3941388468627878,28.070163697447498,-19.157085794793616,0.3416255081691499,11,0.17499923706054688,0.2049999237060547,0.30499935150146484,0.9200000762939453,0.7599983215332102,0,0.038335095663560415,-1.2608760552634635,36.54999923706055,-3.1200265504956217,36.5,1.4615303355751963,36.54999923706055,0.038335095663560415
1149,2012-11-13,36.70000076293945,37.02999877929688,36.22000122070313,36.2400016784668,567000.0,0.00492881442824622,-2.239990234375092,-4.60006103608726,44.897969775646395,47.03667031987905,-0.05344212998079456,0.03774450301688148,0.1503479082327459,-0.4188947314467697,10.068437503014923,0.80999755859375,-0.10703408441352025,-0.020499229431152344,-0.6797957507668997,0.638797291904595,-0.350147490099026,0.30914903123672133,-0.549856381204826,47.61908221950147,3.011797676753396,0.3296482606678731,11,-0.005001068115234375,0.024999618530273438,0.1249990463256836,0.7399997711181641,0.43000030517577414,1,0.040054424399094346,2.0555461365659307,36.52000045776367,-1.2608760552634635,36.54999923706055,-3.1200265504956217,36.5,0.040054424399094346
1150,2012-11-14,36.5099983215332,36.70000076293945,35.95000076293945,36.47999954223633,1169800.0,-0.005177178132326321,2.658503907703759,0.06521486739754201,50.19008208122837,47.416215474952196,0.11231433081973563,0.26578910902753705,0.3357619652856414,-0.18251625835539187,9.888737551454756,0.75,-0.09287697493247293,-0.226001548767087,-0.8472529379614997,0.3952498404273257,-0.5366272433642933,0.08462414583011935,0.8300018310546875,43.076760557180876,-4.945030776046977,0.3106256945972056,11,0.13500213623046875,0.19000244140625,0.3150014877319336,0.9300022125244141,0.5400009155273438,2,0.034785004550784926,-2.239990234375092,36.70000076293945,2.0555461365659307,36.52000045776367,-1.2608760552634635,36.54999923706055,0.034785004550784926
1151,2012-11-15,36.63000106811523,36.7599983215332,36.43000030517578,36.59000015258789,1768700.0,0.003286846127057874,1.2000203453625289,1.333418107832927,48.01590665512153,47.4862475407155,-0.0015841676782386571,0.18022960235360586,0.19602926557626432,-0.2530583037099632,9.520602030399425,0.3299980163574219,-0.06692196829104091,-0.12199878692627664,-0.7127911464093586,0.4687935725568053,-0.41739496666782117,0.1733973928152679,0.682199096679696,62.96310686470055,13.752353360583712,0.29539617974154264,11,0.014999389648444605,0.06999969482422586,0.1724987030029368,0.8099994659423899,0.6599998474121165,3,0.02238601340194868,2.658503907703759,36.5099983215332,-2.239990234375092,36.70000076293945,2.0555461365659307,36.52000045776367,0.02238601340194868
1152,2012-11-16,37.02999877929688,37.25,36.5099983215332,36.650001525878906,1306000.0,0.010919948116786538,-1.242416886299533,9.499713904255156,54.67128301722431,47.6376304387035,-0.35592461436866785,-0.2540587292841039,-0.20495009018429045,-0.5978931200366944,9.449181545844853,0.7400016784667969,-0.06709861578906384,0.29149894714355895,-0.2574242521526102,0.8404221464397281,0.017037347495474364,0.5659605467916435,0.2549573974609345,83.0768192448661,32.03760664100129,0.2744615996480849,11,-0.38499832153321023,-0.329998016357429,-0.22749900817871804,0.4100017547607351,-0.15999984741210938,4,0.026735125873681875,1.2000203453625289,36.63000106811523,2.658503907703759,36.5099983215332,-2.239990234375092,36.70000076293945,0.026735125873681875
1153,2012-11-19,36.9900016784668,37.459999084472656,36.88000106811523,37.45000076293945,712700.0,-0.0010801269821387738,1.4166799122612115,-1.2105326560523395,55.830417270996975,46.54415953685087,-0.2672113430466254,-0.2488738739401839,-0.1905980839482595,-0.5046410720137615,9.429823041769009,0.579998016357429,-0.04406509409652415,0.26550178527831747,-0.23881526658507113,0.7698188371417061,0.013343259346626724,0.5176603112100082,-1.0400009155273438,68.87430937481842,15.492275968870608,0.2521585259316928,11,-0.2850017547607422,-0.2850017547607422,-0.17000198364257812,0.4499988555908203,-0.19000244140625,0,0.020546047230260767,-1.242416886299533,37.02999877929688,1.2000203453625289,36.63000106811523,2.658503907703759,36.5099983215332,0.020546047230260767
1154,2012-11-20,37.27999877929688,37.310001373291016,36.86000061035156,36.86000061035156,859800.0,0.007839878012195545,-1.1428701180744778,-0.9130413149121943,58.88153973374899,47.19259037615248,-0.6174355577873172,-0.5679922318435118,-0.4905040163894938,-0.7468204759924006,9.51903642783755,0.4500007629394531,-0.006594768803417139,0.5554988861084027,0.0511818342450141,1.0598159379717913,0.30334036017671195,0.8076574120400934,-1.299798049926764,88.07943673784963,35.38678017918137,0.2521585259316928,11,-0.5749988555908274,-0.5749988555908274,-0.45999908447266336,0.16000175476073508,-0.5399971008300852,1,0.0,1.4166799122612115,36.9900016784668,-1.242416886299533,37.02999877929688,1.2000203453625289,36.63000106811523,0.0
1155,2012-11-21,37.27000045776367,37.5,36.93000030517578,37.38999938964844,791700.0,-0.00026819532887867314,2.3529378765609397,-0.28571298819254737,61.72416786807948,49.97675764726033,-0.5526852639723714,-0.56573451580919,-0.4917022277377612,-0.6925689298375488,9.666701123742724,0.5699996948242188,0.013585067150408747,0.5320005416870117,-0.015937231679714614,1.079938315053738,0.25803165500364855,0.8059694283703749,-1.2602037612914998,78.50470954815432,24.89795207758177,0.27396888668336233,11,-0.5450000762939453,-0.5450000762939453,-0.5325002670288086,0.1700000762939453,-0.1399993896484446,2,-0.0037563559948731173,-1.1428701180744778,37.27999877929688,1.4166799122612115,36.9900016784668,-1.242416886299533,37.02999877929688,-0.0037563559948731173
1156,2012-11-23,37.13999938964844,37.5,36.88000106811523,37.209999084472656,382300.0,-0.003488088717963911,-1.1017043397299688,0.5833359824522364,60.88436256815205,52.51063829507175,-0.3602357854097633,-0.4061514971889437,-0.37721813426629325,-0.5226131066737167,10.125267976116332,0.6199989318847727,-0.08067531416355678,0.3699995040893569,-0.19393399745919737,0.9339330056379112,0.08803275331508331,0.6519662548636305,-1.0705945610351506,63.63636363636363,7.3945848745634635,0.2819667507742771,11,-0.41499900817871094,-0.41499900817871094,-0.42999935150146484,0.3000011444091797,0.8600006103515625,4,-0.0024232674762233453,2.3529378765609397,37.27000045776367,-1.1428701180744778,37.27999877929688,1.4166799122612115,36.9900016784668,-0.0024232674762233453
1157,2012-11-26,37.400001525878906,37.5,36.97000122070313,36.97000122070313,953500.0,0.007000596136329973,-1.4651088518657003,-6.142888283378645,64.06253725293838,55.462029580348485,-0.5442153116141171,-0.6465332117542744,-0.6464897330072148,-0.7469701378089724,10.280251504128339,0.5299987792968679,-0.06754120514688822,0.5965015411376982,-0.03319456413637312,1.2261976464117694,0.28165348850066607,0.9113495937747302,-1.2733728904101511,84.37522351763107,26.352160842464926,0.3148480526370355,11,-0.6750011444091797,-0.6750011444091797,-0.7075014114379883,0.03999900817871094,0.7099990844726562,0,-0.002941192670151249,-1.1017043397299688,37.13999938964844,2.3529378765609397,37.27000045776367,-1.1428701180744778,37.27999877929688,-0.002941192670151249
1158,2012-11-27,37.54999923706055,37.70000076293945,37.08000183105469,37.290000915527344,751000.0,0.0040106338251844065,1.2142764695063386,0.6046468302549736,55.76922794770326,56.669947155021475,-0.5953502084151694,-0.7739945447730108,-0.8013036186089764,-0.8624837350476042,10.625334260213464,0.6199989318847656,0.022798264358321774,0.7069992065429673,-0.004947020791078671,1.4189454338770133,0.3510260928759479,1.0629723202099868,-1.368435747010544,82.142678734429,27.36766106407564,0.3559731136670215,11,-0.7249984741210938,-0.7249984741210938,-0.8574991226196289,-0.5549983978271484,0.5900001525878906,1,-0.018109196244793457,-1.4651088518657003,37.400001525878906,-1.1017043397299688,37.13999938964844,2.3529378765609397,37.27000045776367,-0.018109196244793457
1159,2012-11-28,37.790000915527344,37.90999984741211,37.11999893188477,37.31999969482422,699100.0,0.006391522858672172,1.2253575611695355,1.8077086726235017,78.97206174118078,59.86794489501619,-0.7425639050552775,-0.9749868390796621,-1.000555558993554,-1.0646589214755053,11.000276655406052,0.7900009155273366,0.1181852727602859,0.8905008316040011,0.06880851065992744,1.7121931525480747,0.4796546711319678,1.3013469920760343,-1.5173311891039702,88.34960445616434,30.24550565139012,0.41084616047203537,11,-0.6200008392333984,-0.8600006103515625,-1.1825008392333984,-0.7950000762939453,-0.2999992370605469,2,-0.026197450502310482,1.2142764695063386,37.54999923706055,-1.4651088518657003,37.400001525878906,-1.1017043397299688,37.13999938964844,-0.026197450502310482
1160,2012-11-29,37.9900016784668,38.13000106811523,37.56999969482422,37.77000045776367,638000.0,0.005292425458959915,1.2400054931640978,0.46808648789039675,82.53282892643581,63.703158480717775,-0.7940513452510061,-1.1347166847857935,-1.1495500041925055,-1.225126470081534,11.190909318062548,0.5600013732910085,0.23242191998075157,1.0280015945434542,0.07735353079388574,1.9786496582930226,0.55267756266867,1.5033256264182384,-1.5863455423643273,88.80004882812557,26.612048122367597,0.4753240318747832,11,-0.6700019836425781,-0.9500007629394531,-1.3825016021728516,-0.9950008392333984,-0.6599998474121094,3,-0.03290339417669774,1.2253575611695355,37.790000915527344,1.2142764695063386,37.54999923706055,-1.4651088518657003,37.400001525878906,-0.03290339417669774
1161,2012-11-30,38.16999816894531,38.2599983215332,37.849998474121094,38.13999938964844,1046800.0,0.0047379963813094506,2.9047774750227067,0.13635733111388543,83.47113039832114,66.90314152306186,-0.8187240468202788,-1.2545984275820672,-1.2905488244761543,-1.3660578281172562,11.58583768389136,0.4099998474121094,0.3185808654270801,1.1289981842041001,0.05404099943177698,2.2039553689764233,0.591519591817935,1.6664767765902653,-1.5937075396415707,93.02322830570871,26.720349178959225,0.5374785923861626,11,-0.6099987030029297,-1.0649986267089844,-1.5574979782104492,-1.174997329711914,-0.75,4,-0.027246454040341428,1.2400054931640978,37.9900016784668,1.2253575611695355,37.790000915527344,1.2142764695063386,37.54999923706055,-0.027246454040341428
1162,2012-12-03,37.959999084472656,38.16999816894531,37.77999877929688,37.77999877929688,659400.0,-0.005501679186443065,-3.333319204849159,6.000254323499255,77.69233816480377,69.33224384459595,-0.5173344612769242,-0.9798490155252608,-1.051570035413178,-1.1214905855901875,11.927004840410095,0.3899993896484304,0.4042284876882434,0.8459991455078111,-0.2717128034193337,1.9637110944349558,0.28714317104423515,1.404855119971387,-1.181663532101382,74.57626022778337,3.295212554250867,0.5588559744635732,12,-0.39999961853027344,-0.8549995422363281,-1.347498893737793,-0.9649982452392578,-0.34999847412109375,0,0.0010537649233954838,2.9047774750227067,38.16999816894531,1.2400054931640978,37.9900016784668,1.2253575611695355,37.790000915527344,0.0010537649233954838
1163,2012-12-04,37.97000122070313,38.150001525878906,37.81999969482422,38.09000015258789,621400.0,0.000263491477126232,1.749996026384805,-0.6666596024244348,76.13173440249645,71.24893214112345,-0.4176220163131106,-0.9213118368838664,-1.0428396407184763,-1.0939607177048103,11.600729728506796,0.3300018310546875,0.49815413751941406,0.7825012207031321,-0.35829970694876323,1.9233021483550274,0.21210075687718444,1.3529016845290798,-1.0138661360324264,74.56164420232676,0.27564000290490753,0.5704004638259484,12,-0.40000152587891336,-0.865001678466804,-1.2325010299682688,-0.9750003814697337,0.37999725341796164,1,0.0036871052185296627,-3.333319204849159,37.959999084472656,2.9047774750227067,38.16999816894531,1.2400054931640978,37.9900016784668,0.0036871052185296627
1164,2012-12-05,37.91999816894531,37.97000122070313,37.2400016784668,37.88000106811523,1062600.0,-0.0013169094061170616,9.42832620364472,-0.33331214038218787,80.78606184481602,73.36692036076083,-0.2986993394052746,-0.8627755194602003,-0.9775227395543169,-1.0066546841929593,12.036840956453105,0.7299995422363352,0.5461728527661904,0.698998260498044,-0.4879464713960573,1.8859429923921454,0.10552589455099337,1.2924706264450947,-0.8073994958511079,66.66654200294705,-11.089391629178635,0.593472365947051,12,-0.34999847412109375,-0.8149986267089844,-1.1824979782104492,-0.9249973297119141,0.01000213623046875,2,0.005801720235400598,1.749996026384805,37.97000122070313,-3.333319204849159,37.959999084472656,2.9047774750227067,38.16999816894531,0.005801720235400598
1165,2012-12-06,37.61999893188477,38.0,37.33000183105469,38.0,916800.0,-0.00791137266737063,2.526296240526025,-9.500715307580395,70.04049458373353,74.38426836249211,0.06276909568425282,-0.5043634239073,-0.6808541194021203,-0.6799792145640424,12.518923054558705,0.6699981689453125,0.592220966076674,0.34549903869629617,-0.8101454965324635,1.5011435739250558,-0.23232322891808366,0.923321306310676,-0.37999725341797586,37.25475529758546,-40.62201247705582,0.5778222676143805,12,-0.004999160766608668,-0.5149993896484446,-0.8824987411499094,-0.6249980926513743,0.21000289916991477,3,-0.003455535808317034,9.42832620364472,37.91999816894531,1.749996026384805,37.97000122070313,-3.333319204849159,37.959999084472656,-0.003455535808317034
1166,2012-12-07,37.7599983215332,37.88999938964844,37.459999084472656,37.72000122070313,544000.0,0.0037214086555907855,1.8666759915059192,-0.10525523264566916,66.51586209753532,74.6568600118918,0.022311645554630388,-0.5745862630834822,-0.8132769642917594,-0.7914191143871321,12.684364892898198,0.43000030517578125,0.6115985674985112,0.42249851226806356,-0.6920154707315049,1.537012495267632,-0.13475847923172068,0.9797555037678478,-0.5199966430664062,55.9138285348636,-20.425073200219998,0.5572569914997825,12,-0.08999824523925781,-0.654998779296875,-0.9774980545043945,-0.7649974822998047,-0.07999801635742188,4,-0.011387619427761009,2.526296240526025,37.61999893188477,9.42832620364472,37.91999816894531,1.749996026384805,37.97000122070313,-0.011387619427761009
1167,2012-12-10,38.06999969482422,38.18999862670898,37.709999084472656,37.86999893188477,639900.0,0.00820978249658011,1.1818229107965321,5.000381497377917,71.77415757471336,76.435185526004,-0.20412138960129056,-0.80620906537618,-1.1054957290263303,-1.0731634491713251,13.08403607629376,0.479999542236321,0.6346024054524406,0.6564998626708984,-0.4390462014569678,1.7520459267987647,0.10872683060696176,1.2042728947348351,-0.7399978637695312,87.36849290865642,9.668754192670349,0.5477730320639345,12,-0.3800010681152344,-0.9650001525878906,-1.2874994277954102,-1.2749996185302734,-0.31999969482421875,0,-0.0170738516177944,1.8666759915059192,37.7599983215332,2.526296240526025,37.61999893188477,9.42832620364472,37.91999816894531,-0.0170738516177944
1168,2012-12-11,37.91999816894531,38.2400016784668,37.650001525878906,38.16999816894531,728600.0,-0.00394015043554885,2.0255873549952073,-1.2499952316466523,63.6751774483303,74.7355317156873,0.004340347331883265,-0.5754490481864281,-0.9423118524573368,-0.9017175044710228,13.3862562907401,0.5900001525878906,0.6716457823534654,0.4364984512329073,-0.595744926030676,1.4687418284964906,-0.07962323739888433,0.952620139864699,-0.47839675903320256,67.99964904785156,-8.040664083196859,0.51612168863179,12,-0.1699981689453125,-0.8149986267089844,-1.1499977111816406,-1.2199974060058594,-0.009998321533203125,1,-0.008175041496906621,1.1818229107965321,38.06999969482422,1.8666759915059192,37.7599983215332,2.526296240526025,37.61999893188477,-0.008175041496906621
1169,2012-12-12,38.16999816894531,38.5,37.93999862670898,38.11000061035156,974400.0,0.006592827322569272,-1.7999961853172224,-0.239990234375,67.44177794074812,73.05874827283311,-0.207957407501155,-0.7480255560299369,-1.1811107508670062,-1.1276435890194847,14.54991196532589,0.5800018310546875,0.6844265903888811,0.6129985809326186,-0.393361744280881,1.6193589061461182,0.10981841832586525,1.116178743539372,-0.6301891296386728,71.79467115301851,-3.7714065417689824,0.5031801626067504,12,-0.29999732971191406,-0.9449977874755859,-1.4324979782104492,-1.4899978637695312,0.10000228881835938,2,0.004715753571144399,2.0255873549952073,37.91999816894531,1.1818229107965321,38.06999969482422,1.8666759915059192,37.7599983215332,0.004715753571144399
1170,2012-12-13,37.77999877929688,38.15999984741211,37.61999893188477,38.13000106811523,781900.0,-0.010217432757587352,1.6341517877910687,-5.833608850457545,61.267579148141834,70.59168702281319,0.16664485690187547,-0.2719453006990804,-0.7726054728875553,-0.7178290992756757,14.912336357035672,0.5499992370605398,0.717637440250563,0.1594991683960032,-0.7211091349878629,1.0401074717798693,-0.28080498329592984,0.5998033200879362,0.7200012207031179,30.769174338848202,-44.39308166884466,0.44030415169193166,12,0.09000205993651633,-0.5549983978271555,-1.0699987411499094,-1.0999984741211009,0.5600013732910085,3,0.003970395201841503,-1.7999961853172224,38.16999816894531,2.0255873549952073,37.91999816894531,1.1818229107965321,38.06999969482422,0.003970395201841503
1171,2012-12-14,37.45000076293945,37.83000183105469,37.36000061035156,37.68999862670898,723200.0,-0.008734728084169863,-1.23811080835604,0.6857036980523449,50.85909346533148,67.6102153895385,0.4288711189155876,0.12926220318751547,-0.4314231387502616,-0.37388523115687633,15.214712089034204,0.470001220703125,0.6674422372557558,-0.21149883270263814,-0.9651355863133091,0.5421379209080328,-0.5883172095079772,0.1653195441027009,1.0499992370605469,7.894754453828753,-63.37151260422144,0.3768183768053363,12,0.4200000762939453,-0.22500038146972656,-0.7400007247924805,-0.7700004577636719,1.1399993896484375,4,0.010146890797697594,1.6341517877910687,37.77999877929688,-1.7999961853172224,38.16999816894531,2.0255873549952073,37.91999816894531,0.010146890797697594
1172,2012-12-17,38.02000045776367,38.06999969482422,37.310001373291016,37.54999923706055,1106300.0,0.015220285266009714,1.666662205030049,-1.9583558508440673,57.05707150548721,65.4908084009819,-0.14720219940548418,-0.382370537840778,-0.9885425355927424,-0.9253652163121728,15.789254880465887,0.7599983215332031,0.5979335704368935,0.30900077819823935,-0.3986378619348727,1.0166394183313514,-0.044818541868316686,0.6628200982647954,0.4343995666503915,59.66385746479415,-9.804165678980752,0.35381932006655525,12,-0.14999961853027344,-0.7950000762939453,-1.3100004196166992,-1.3400001525878906,-0.6199989318847656,0,-0.008942665662658111,-1.23811080835604,37.45000076293945,1.6341517877910687,37.77999877929688,-1.7999961853172224,38.16999816894531,-0.008942665662658111
1173,2012-12-18,37.75,38.11999893188477,37.58000183105469,37.81999969482422,922800.0,-0.00710153746746045,-1.6341576880850381,-0.14893513408220246,49.404748388971896,62.00399579477701,0.0986872541276611,-0.05535146414842984,-0.7149812537294693,-0.6283274574662698,16.03193396710216,0.5399971008300852,0.4957237004893642,0.0010004043579101562,-0.6199288057379775,0.6219296144537978,-0.3094642006900301,0.3114650094058504,0.6357361053466803,36.974717183147355,-28.86131001231528,0.31046460504794254,12,0.1550006866455078,-0.5249996185302734,-1.0399999618530273,-1.0699996948242188,0.04000091552734375,1,0.0,1.666662205030049,38.02000045776367,-1.23811080835604,37.45000076293945,1.6341517877910687,37.77999877929688,0.0
1174,2012-12-19,37.27999877929688,37.77000045776367,37.150001525878906,37.68000030517578,1562300.0,-0.012450363462334302,1.13792060193102,5.714332425068019,40.22034861909058,58.69064624315001,0.5233983512807256,0.4370579446392995,-0.24874156723368657,-0.13821826398120152,16.124960549498642,0.6199989318847656,0.4030197150094281,-0.46900081634520774,-1.0899300264410954,0.1519283937506799,-0.779465421393148,-0.15853621129726747,1.041193242126461,12.871036579609035,-47.99226124967498,0.31046460504794254,12,0.545001983642571,-0.05499839782715554,-0.5699987411499094,-0.5999984741211009,1.2400016784667898,2,0.01689917083541026,-1.6341576880850381,37.75,1.666662205030049,38.02000045776367,-1.23811080835604,37.45000076293945,0.01689917083541026
1175,2012-12-20,37.13000106811523,37.349998474121094,37.0,37.27999877929688,1098300.0,-0.0040235438866204065,1.4138067113034556,0.37499284746995387,35.55560500530342,55.25061767734647,0.6666899312434751,0.6071588283854226,-0.10174683873800205,0.019882608836148563,15.971346764439295,0.34999847412109375,0.31038120927526336,-0.6119985580444407,-1.258302407117398,0.03430529102851665,-0.9351504825809229,-0.2888466335079585,1.0974957136645642,11.607249294109327,-43.321362561956846,0.3231519245364798,12,0.6199989318847727,0.09499931335449929,-0.4200010299682546,-0.450000762939446,1.329998016357429,3,0.030702918310104854,1.13792060193102,37.27999877929688,-1.6341576880850381,37.75,1.666662205030049,38.02000045776367,0.030702918310104854
1176,2012-12-21,37.04999923706055,37.290000915527344,36.66999816894531,36.93000030517578,2558300.0,-0.0021546412268590442,1.0666679382275712,-0.8000050863405564,36.887629295513285,51.374336757435344,0.7100571322708475,0.7168243157454626,-0.012521990902058633,0.10632731945444363,16.160411187007025,0.6200027465820312,0.2041825994843549,-0.6875003814697251,-1.352437483787078,-0.022563279152372218,-1.0199689326284016,-0.3550318303110487,1.0547478665412626,26.206956425656724,-25.152563079397186,0.3324685511586773,12,0.5349998474121094,0.41500091552734375,-0.3774986267089844,-0.3699989318847656,1.2299995422363352,4,0.03481783919274628,1.4138067113034556,37.13000106811523,1.13792060193102,37.27999877929688,-1.6341576880850381,37.75,0.03481783919274628
1177,2012-12-24,37.290000915527344,37.40999984741211,36.7599983215332,36.97999954223633,342500.0,0.006477778229661224,1.3636451910472398,2.583367771879073,40.81081805566141,48.83385238047214,0.3886474953689074,0.49345902818447485,-0.24161119984724166,-0.11842559821695886,16.258239496363817,0.6500015258789062,0.1474356202595004,-0.4419986724853544,-1.12037390363286,0.23637655866215113,-0.7811862880591107,-0.10281105691159809,0.642576315915683,42.75878761092192,-5.431770018266896,0.3391876155737535,12,0.2949981689453125,0.2149982452392578,-0.6175003051757812,-0.6100006103515625,1.1199989318847656,0,0.03486187195343393,1.0666679382275712,37.04999923706055,1.4138067113034556,37.13000106811523,1.13792060193102,37.27999877929688,0.03486187195343393
1178,2012-12-26,36.86999893188477,37.29999923706055,36.7400016784668,37.29999923706055,698200.0,-0.01126312612847602,1.60463795887227,-1.3870916138558806,37.10075759634916,45.46262789776114,0.7197312386232042,0.906375377872827,0.18883874923066202,0.31453766360689883,15.974318191249996,0.55999755859375,0.08241126982770908,-0.8280006408691349,-1.6056783599763236,-0.050322921761946304,-1.2168395004227293,-0.4391617813155406,0.9110688120585309,18.181849708176912,-26.528534071337077,0.3888388595535952,12,0.5450000762939382,0.7150001525878835,-0.19749832153321023,-0.18999862670899148,1.200000762939446,2,0.014374901257070416,1.3636451910472398,37.290000915527344,1.0666679382275712,37.04999923706055,1.4138067113034556,37.13000106811523,0.014374901257070416
1179,2012-12-27,36.79999923706055,37.09000015258789,36.56999969482422,36.810001373291016,762800.0,-0.0018985542948766199,-1.212762158301409,0.023260765422899198,39.32293167129253,43.02433373366677,0.6425284714443364,0.9469546393604915,0.27964931942752,0.39722317725790646,15.398747542193075,0.5200004577636719,-0.036542108813392815,-0.8485002517700195,-1.7216859141815206,0.024685410641481553,-1.28509308297577,-0.411907420564269,0.8477401578829955,27.380892911476334,-17.517756391491336,0.4365928312057494,12,0.5450000762939453,0.7350006103515625,-0.09499931335449219,-0.11999893188476562,1.25,3,0.026902220081292505,1.60463795887227,36.86999893188477,1.3636451910472398,37.290000915527344,1.0666679382275712,37.04999923706055,0.026902220081292505
1180,2012-12-28,36.7400016784668,37.02999877929688,36.61999893188477,36.84000015258789,605500.0,-0.0016303684738484536,-1.4117356670033545,9.99771167048055,36.436222559051686,41.42179252185791,0.6028885407904454,0.9576004386858301,0.3640581677873769,0.44781148404548077,14.406910325716735,0.4099998474121094,-0.1274528223063811,-0.8459978103637695,-1.792155940115677,0.10016031938813796,-1.3190768752397233,-0.3729187454878158,0.7568541584600368,20.238327709683425,-22.305840744334773,0.4730790648759527,12,0.6049976348876953,0.7949981689453125,-0.03500175476074219,-0.060001373291015625,1.7999992370605469,4,0.0484485219917703,-1.212762158301409,36.79999923706055,1.60463795887227,36.86999893188477,1.3636451910472398,37.290000915527344,0.0484485219917703
1181,2012-12-31,37.13000106811523,37.2400016784668,36.560001373291016,36.77999877929688,947800.0,0.010615116271946334,1.385951292639018,-3.5000762951093414,37.7604350344166,39.27772180285006,0.18184675417126783,0.511939591244321,-4.098819715636637e-05,0.041952870504715634,12.947863915387408,0.6800003051757812,-0.25331146202137234,-0.4039985656738381,-1.3290957308336075,0.5210985994859314,-0.8665471482537228,0.058550016906046665,0.23709490891724272,67.05890800728749,28.93781568921024,0.46254858257988607,12,0.20999908447266336,0.39999961853028054,-0.4050006866455007,-0.450000762939446,1.8600006103515696,0,0.03582003711547266,-1.4117356670033545,36.7400016784668,-1.212762158301409,36.79999923706055,1.60463795887227,36.86999893188477,0.03582003711547266
1182,2013-01-02,38.0,38.0,37.5,37.66999816894531,1099100.0,0.023431158277877673,2.0302862163036943,0.9428562086517152,50.877213529466886,39.44132904068283,-0.7725270725633422,-0.37408863769493905,-0.8654116891276402,-0.8346961524346597,11.720998998192645,0.8699989318847727,-0.32039303669841956,0.46400032043457173,-0.4651388895023416,1.393139530371485,-0.0005692845338884922,0.928569925403032,-1.4399986267089844,100.0,62.946065693608034,0.46456960496845756,1,-0.7199993133544922,-0.4699993133544922,-1.2749996185302734,-1.3199996948242188,1.1800003051757812,2,0.007368388928865377,1.385951292639018,37.13000106811523,-1.4117356670033545,36.7400016784668,-1.212762158301409,36.79999923706055,0.007368388928865377
1183,2013-01-03,38.11000061035156,38.22999954223633,37.790000915527344,38.11999893188477,945500.0,0.00289475290398844,2.8260826298243575,-0.03029777592825938,49.32129430487902,40.45254522799266,-0.9231727990472507,-0.4986279879896358,-0.9684433294456625,-0.9399170526917189,10.56922074784049,0.4399986267089844,-0.32518876323102575,0.5670009613037124,-0.3778814517346589,1.5118833743420836,0.09455975478452672,1.039442167822898,-1.5499992370605469,92.81442733793229,57.670023143524475,0.4724412065191856,1,-0.7150001525878906,-0.5799999237060547,-1.385000228881836,-1.4300003051757812,0.9300003051757812,3,0.007871929474046135,2.0302862163036943,38.0,1.385951292639018,37.13000106811523,-1.4117356670033545,36.7400016784668,0.007871929474046135
1184,2013-01-04,38.13999938964844,38.2599983215332,38.0,38.060001373291016,820000.0,0.0007871629183004991,-1.5999732972210037,-8.001144601291529,54.43350771959882,42.55008997402548,-0.914523409870057,-0.5389310208406783,-0.9913031903078746,-0.975451471615429,11.009649688699982,0.2599983215332031,-0.40042992699247293,0.5859996795654325,-0.3821971205842658,1.5541964797151309,0.10190127949058336,1.0700980796402817,-1.5131980895996122,92.94122662932745,54.87872008508472,0.4840984000748476,1,-0.7299995422363281,-0.6099987030029297,-1.3149986267089844,-1.4599990844726562,1.0800018310546946,4,-0.0018353354993292381,2.8260826298243575,38.11000061035156,2.0302862163036943,38.0,1.385951292639018,37.13000106811523,-0.0018353354993292381
1185,2013-01-07,37.4900016784668,38.040000915527344,37.43000030517578,38.0,1046200.0,-0.017042415353526574,1.0677981443765558,-6.375137094082304,50.45663174213327,44.057756912538814,-0.23254379715383777,0.10627715474821287,-0.33254582329715277,-0.33354796372371,10.966132439359885,0.7099990844726562,-0.4447427707198699,-0.05749816894531534,-1.025574812781791,0.9105784748911603,-0.5415364908635496,0.4265401529729189,-0.7652085571289078,54.705998510021445,12.297584488471259,0.48403832191823626,1,-0.0800018310546875,0.03999900817871094,-0.4400014877319336,-0.7850017547607422,1.9199981689453125,0,0.014937250827475879,-1.5999732972210037,38.13999938964844,2.8260826298243575,38.11000061035156,2.0302862163036943,38.0,0.014937250827475879
1186,2013-01-08,37.33000183105469,37.66999816894531,37.29999923706055,37.43999862670898,1001400.0,-0.004267800486763118,-3.35287781891619,0.21568070130820713,41.30983529529332,44.11320327249793,-0.03201543064553647,0.24497079827041546,-0.14934596658500254,-0.18473057033804707,10.90686044524464,0.3699989318847656,-0.41796075684654,-0.1959981918334961,-1.1633030511037674,0.7713066674367752,-0.6796506214686318,0.28765423780163957,-0.5130963977050769,3.125273188215753,-35.56786224521827,0.48365242963513677,1,0.07999801635742188,0.1999988555908203,-0.15000152587890625,-0.5150012969970703,1.8199996948242188,1,0.0324135822427436,1.0677981443765558,37.4900016784668,-1.5999732972210037,38.13999938964844,2.8260826298243575,38.11000061035156,0.0324135822427436
1187,2013-01-09,37.41999816894531,37.540000915527344,37.29999923706055,37.40999984741211,843500.0,0.002410831328054197,-1.0869752707611164,-0.09089647997226181,45.64640612607245,45.06271977580051,-0.1135761838788909,0.10938961833419114,-0.22203290302753942,-0.2885333616621253,10.198892488317867,0.24000167846679688,-0.3548847983751813,-0.07350177764892862,-1.0069334126657168,0.8599298573678595,-0.5402175951573227,0.39321403985946546,-0.5165071623046842,12.499900658830637,-25.319608354173415,0.4667158175083924,1,-0.009998321533203125,0.11000251770019531,-0.08749866485595703,-0.5399990081787109,1.75,2,0.041956269009773006,-3.35287781891619,37.33000183105469,1.0677981443765558,37.4900016784668,-1.5999732972210037,38.13999938964844,0.041956269009773006
1188,2013-01-10,37.61000061035156,37.959999084472656,37.43999862670898,37.560001373291016,831300.0,0.005077564155626657,-2.5861515593963715,5.0007630675314765,54.700888141163475,46.77138160578617,-0.2096135802408554,-0.1107036769309957,-0.39312831393523595,-0.4952096490001381,9.833749967772485,0.5400009155273438,-0.2846929407147627,0.13200054168701314,-0.7816982660642182,1.0456993494382445,-0.32484886218860254,0.5888499455626288,-0.6251191648173773,32.291840513713055,-8.324776769869544,0.4568494038756144,1,-0.20000076293945312,-0.07999992370605469,-0.27750110626220703,-0.7300014495849609,2.1399993896484375,3,0.041744208171911046,-1.0869752707611164,37.41999816894531,-3.35287781891619,37.33000183105469,1.0677981443765558,37.4900016784668,0.041744208171911046
1189,2013-01-11,38.349998474121094,38.400001525878906,37.650001525878906,37.66999816894531,739200.0,0.019675561067814984,-1.0833518771656547,13.600213626306553,64.87803652623921,49.9315831576959,-0.7896636330672564,-0.8817317898527861,-1.102006742446349,-1.242638100682484,9.179054016854128,0.7900009155273438,-0.22360571151615716,0.8629983901977525,-0.08239665632395798,1.808393436719463,0.39030086693689725,1.3356959134586077,-1.288610016026965,95.45427748050173,49.054465914062504,0.47269752326085474,1,-0.8699970245361328,-0.8199977874755859,-1.0124988555908203,-1.2449989318847656,1.1800003051757884,4,0.017992241691270783,-2.5861515593963715,37.61000061035156,-1.0869752707611164,37.41999816894531,-3.35287781891619,37.33000183105469,0.017992241691270783
1190,2013-01-14,37.93000030517578,38.33000183105469,37.790000915527344,38.31999969482422,872000.0,-0.010951712794166846,1.6341272794938593,-0.5735282567963289,59.909942031949015,52.392639490755045,-0.2046316570044624,-0.4742339079837734,-0.6577070310360327,-0.8285964381286419,9.364407672461471,0.55999755859375,-0.11083713394858563,0.4355001449584961,-0.5219847136924614,1.3929850036094535,-0.04324228436698263,0.9142425742839748,-0.7615228016588702,57.272705204276605,7.974999108122596,0.47874242932548045,1,-0.07999992370605469,-0.39999961853027344,-0.5925006866455078,-0.8250007629394531,1.5200004577636719,0,0.03401004231870042,-1.0833518771656547,38.349998474121094,-2.5861515593963715,37.61000061035156,-1.0869752707611164,37.41999816894531,0.03401004231870042
1191,2013-01-15,37.83000183105469,37.95000076293945,37.70000076293945,37.810001373291016,712300.0,-0.002636395289125515,-1.0833187634109513,-0.05128330529363433,56.27909823849201,52.99284890286896,0.005703961737872021,-0.36291380604892254,-0.529232222938063,-0.7307256461258902,10.121499890615354,0.25,0.0005072593625143895,0.3165016174316406,-0.6522798302242805,1.2852830650875617,-0.16788910639632348,0.8008923412596047,-0.5630024057488185,48.18195374515795,-1.862623129310947,0.4843907238279612,1,0.019998550415039062,-0.3000011444091797,-0.4700021743774414,-0.7250022888183594,1.9899978637695312,1,0.04176573988585952,1.6341272794938593,37.93000030517578,-1.0833518771656547,38.349998474121094,-2.5861515593963715,37.61000061035156,0.04176573988585952
1192,2013-01-16,37.68000030517578,37.86000061035156,37.36999893188477,37.70000076293945,660900.0,-0.00396514720112362,1.8823615209415148,-1.0,60.04967641231791,54.18489135925106,0.11794291976129756,-0.25264342539971807,-0.3490088557812854,-0.5795942227022266,10.147520947763455,0.49000167846678977,0.13622111600209053,0.18350009918212606,-0.7594463324342229,1.126446530798475,-0.2879731166260484,0.6549733149903005,-0.3223607118240679,30.097144909983996,-22.987352301659328,0.4714732158081739,1,0.1700000762939453,-0.14999961853027344,-0.29250049591064453,-0.5750007629394531,1.5600013732910156,2,0.03901277093411282,-1.0833187634109513,37.83000183105469,1.6341272794938593,37.93000030517578,-1.0833518771656547,38.349998474121094,0.03901277093411282
1193,2013-01-17,37.75,37.86999893188477,37.540000915527344,37.810001373291016,711000.0,0.001857741355023368,2.6667161174099836,3.0,61.78664700308679,55.001906835194156,-0.009491247218569754,-0.34007915535453037,-0.3873501978594902,-0.6493228444527972,10.077356490959561,0.329998016357429,0.24989476147626988,0.2534997940063448,-0.6894466376100041,1.1964462256226938,-0.21797342180182966,0.7249730098145193,-0.38000106811522727,36.89321467062165,-18.639461222267705,0.4714732158081739,1,0.10000038146972656,-0.2199993133544922,-0.35250091552734375,-0.6450004577636719,1.6800003051757812,3,0.0376158455349751,1.8823615209415148,37.68000030517578,-1.0833187634109513,37.83000183105469,1.6341272794938593,37.93000030517578,0.0376158455349751
1194,2013-01-18,37.90999984741211,37.9900016784668,37.7400016784668,37.86999893188477,681200.0,0.0042384065539631255,1.499942780850658,-0.6666666666665483,64.16466232916949,56.525021344864854,-0.22970328316422695,-0.4748043763333669,-0.5373581944908068,-0.8065217849883339,10.68571059641454,0.25,0.24293451855905346,0.38199958801269673,-0.5725151015343997,1.3365142775597931,-0.09525775676085146,0.8592569327862449,-0.5400009155273366,56.249925494418704,-3.592453122422768,0.4772573447735475,1,-0.05999946594238281,-0.37999916076660156,-0.4825000762939453,-0.8050003051757812,1.4599990844726634,4,0.04853601055114476,2.6667161174099836,37.75,1.8823615209415148,37.68000030517578,-1.0833187634109513,37.83000183105469,0.04853601055114476
1195,2013-01-22,38.27000045776367,38.5,37.86999893188477,38.09000015258789,626300.0,0.009496191289912082,-1.0322525072294582,4.499904634751896,63.902462625187546,59.03531327040866,-0.5223569082919823,-0.7852818751194519,-0.8604111358333881,-1.1643140531627196,11.323477915501464,0.6300010681152273,0.24383808120509798,0.6850002288818331,-0.30493840795703875,1.674938865720705,0.19003091046239717,1.179969547301269,-0.8176013183593653,79.64607744840868,19.860762315293556,0.49496931841943553,1,-0.37000083923339844,-0.7399997711181641,-0.7224998474121094,-1.0450000762939453,1.1800003051757812,1,0.0329239170750415,1.499942780850658,37.90999984741211,2.6667161174099836,37.75,1.8823615209415148,37.68000030517578,0.0329239170750415
1196,2013-01-23,38.34000015258789,38.38999938964844,38.09000015258789,38.13999938964844,481100.0,0.0018291009664730407,1.0,1.1111134658585173,55.151530564472594,60.09143820800867,-0.48502760892175445,-0.7944126668375873,-0.890276106723249,-1.2318356470700138,11.351356287554054,0.2999992370605469,0.2164775769304157,0.6904998779296889,-0.32054352296066924,1.701543278820047,0.18497817748450984,1.196021578374868,-0.7828409271240133,85.84073485178388,29.855850320632214,0.5055217004451779,1,-0.4050006866455078,-0.8099994659423828,-0.7924995422363281,-1.114999771118164,1.2299995422363281,2,0.028951502502188697,-1.0322525072294582,38.27000045776367,1.499942780850658,37.90999984741211,2.6667161174099836,37.75,0.028951502502188697
1197,2013-01-24,38.59000015258789,38.68999862670898,38.04999923706055,38.290000915527344,699400.0,0.006520605086203224,1.5600170899741805,1.4999904632932155,56.976755791091556,60.34431239133401,-0.6164340442879279,-0.9929346329000452,-1.0980207413411023,-1.4789963457169648,11.837891494295738,0.6399993896484304,0.26542108917791296,0.875499916076663,-0.20312415219892443,1.9541239843522504,0.3361878819388693,1.4148119502144567,-0.9385568496703982,91.30446320468437,38.32680712654459,0.5393120341377925,1,-0.5600013732910156,-0.9650001525878906,-1.0424995422363281,-1.364999771118164,1.6800003051757812,3,0.031873530380223114,1.0,38.34000015258789,-1.0322525072294582,38.27000045776367,1.499942780850658,37.90999984741211,0.031873530380223114
1198,2013-01-25,37.400001525878906,38.900001525878906,36.959999084472656,38.540000915527344,3729200.0,-0.03083696869664776,1.0860234460241023,-3.8000076294139338,41.956528950292736,57.79747821622885,0.604179496850243,0.2517117241300113,0.12224367511620926,-0.291292980363032,11.605720920038479,1.94000244140625,0.3487667967378911,-0.3409988403320341,-1.3564555725355234,0.6744578918714552,-0.8487272064337787,0.16672952576971056,1.289997100830071,22.680509674374704,-24.199301546939807,0.5077283661017443,1,0.529998779296875,0.3299999237060547,0.14749908447265625,-0.1750011444091797,2.8400001525878906,4,0.04919786303523832,1.5600170899741805,38.59000015258789,1.0,38.34000015258789,-1.0322525072294582,38.27000045776367,0.04919786303523832
1199,2013-01-28,37.790000915527344,37.95000076293945,37.15999984741211,37.45000076293945,1748200.0,0.01042779074162814,1.3939427217293299,-0.2982459075638126,53.456218362788874,57.080397808544376,0.14124405751585556,-0.06357594729739446,-0.23813691841760942,-0.6754352779155681,11.02283216430301,0.7900009155273438,0.4184141555976808,-0.0004995346069307516,-0.9142410094748143,0.9132419402609528,-0.457370272040869,0.4563712028270075,1.1100006103515625,42.78354569765613,-2.977987191302418,0.45687073743394013,1,0.1399993896484375,-0.05999946594238281,-0.22500038146972656,-0.5650005340576172,2.270000457763672,0,0.04339770706315549,1.0860234460241023,37.400001525878906,1.5600170899741805,38.59000015258789,1.0,38.34000015258789,0.04339770706315549
1200,2013-01-29,38.52000045776367,38.58000183105469,37.849998474121094,37.849998474121094,2125100.0,0.01931726712227677,-1.1791080467099757,1.9705931851585903,62.11813149461008,57.729179281446385,-0.5545830127662441,-0.6886947572535576,-0.9232990469508522,-1.3933572522727573,10.685112827632231,0.7900009155273438,0.4562125606047118,0.6405000686645508,-0.18489799834843268,1.4658981356775342,0.22780103515805905,1.0531991021710425,0.3800010681152344,80.4123407267579,28.049006136016118,0.41269903350649173,1,-0.5900001525878906,-0.7899990081787109,-0.994999885559082,-1.2950000762939453,1.0400009155273438,1,0.022066419107473978,1.3939427217293299,37.790000915527344,1.0860234460241023,37.400001525878906,1.5600170899741805,38.59000015258789,0.022066419107473978
1201,2013-01-30,38.459999084472656,38.75,38.29999923706055,38.5,1384100.0,-0.0015576680316191638,-1.5,-0.05970268223665856,60.65575308263671,57.79652113370404,-0.442334829682423,-0.5522590157710567,-0.8221016698920209,-1.329647882264581,10.978046362044028,0.4500007629394531,0.38258692622917323,0.5139987945556612,-0.27043853243483085,1.2984361215461533,0.12178013106041163,0.9062174580509108,0.40120239257812784,77.3194903256253,19.09108505757618,0.3922186634952471,1,-0.529998779296875,-0.7299976348876953,-0.972498893737793,-1.2349987030029297,1.6500015258789062,2,0.025741073895825695,-1.1791080467099757,38.52000045776367,1.3939427217293299,37.790000915527344,1.0860234460241023,37.400001525878906,0.025741073895825695
1202,2013-01-31,38.27999877929688,38.59000015258789,38.22999954223633,38.33000183105469,1012700.0,-0.004680195253786268,-3.79995931030975,1.2500476826242741,56.8788382002758,57.25120904450282,-0.18804975355364917,-0.36913194478818667,-0.6150427025179042,-1.1397633999430283,10.965267218668815,0.3600006103515625,0.35501429225721637,0.3199985504150433,-0.4783673037599314,1.118364404590018,-0.07918437667244405,0.7191814775025307,0.5431786499023374,68.04113575586005,6.2621022111605456,0.3991829270874879,1,-0.34999847412110086,-0.5499973297119212,-0.7549991607666087,-1.0549983978271555,2.0800018310546804,3,0.033699084552348824,-1.5,38.459999084472656,-1.1791080467099757,38.52000045776367,1.3939427217293299,37.790000915527344,0.033699084552348824
1203,2013-02-01,38.40999984741211,38.65999984741211,38.31999969482422,38.52000045776367,1061200.0,0.0033960572690909796,-1.344821235958012,2.1998779371379387,50.70424174802751,55.75560675770926,-0.23980210275531988,-0.5012023547283633,-0.7146271702863061,-1.2709993564665893,10.584191954008507,0.38000106811522727,0.36038581253308166,0.43499965667724894,-0.386179564918649,1.256178878273147,0.024410045879299958,0.8455892674751979,0.3759140148925795,78.61634465666528,20.225507558836938,0.4105896107979502,2,-0.4799995422363281,-0.6799983978271484,-0.8650007247924805,-1.1849994659423828,1.720001220703118,4,0.04842490543453826,-3.79995931030975,38.27999877929688,-1.5,38.459999084472656,-1.1791080467099757,38.52000045776367,0.04842490543453826
1204,2013-02-04,38.06999969482422,38.36999893188477,38.060001373291016,38.16999816894531,869200.0,-0.008851865502175982,-4.166836215666446,0.9090719933416562,51.67463372520675,54.39695910215584,0.1400036972177503,-0.17572479172599742,-0.3568830280771067,-0.9278368295658481,9.950963352348428,0.34999847412109375,0.3546486103806572,0.09849948883056925,-0.720311962209145,0.9173109398702834,-0.3109062366892843,0.5079052143504228,0.6793958719238304,24.444538634340695,-32.67960547287773,0.40940572551985654,2,-0.1399993896484375,-0.3399982452392578,-0.5700006484985352,-0.8449993133544922,2.0699996948242188,0,0.0570003152360834,-1.344821235958012,38.40999984741211,-3.79995931030975,38.27999877929688,-1.5,38.459999084472656,0.0570003152360834
1205,2013-02-05,38.04999923706055,38.290000915527344,38.040000915527344,38.27999877929688,1033600.0,-0.0005253600715523499,-1.0000305180437934,2.3000305180438643,52.68289369747235,54.122666116933594,0.14026555307376753,-0.11765169228485917,-0.31868282003033244,-0.9052372500072607,10.54071706868879,0.25,0.33669270909221183,0.05049915313720987,-0.7366729094108422,0.8376712156852619,-0.34308687813681615,0.4440851844112359,0.6636084000419942,1.408216116310807,-54.49876173161894,0.39358603127402425,2,-0.11999893188476562,-0.31999778747558594,-0.6099996566772461,-0.8249988555908203,1.9500007629394531,1,0.05282528716249568,-4.166836215666446,38.06999969482422,-1.344821235958012,38.40999984741211,-3.79995931030975,38.27999877929688,0.05282528716249568
1206,2013-02-06,38.540000915527344,38.560001373291016,38.04999923706055,38.06999969482422,1210600.0,0.012877836748799165,1.0,-2.043487635380495,59.684686232730805,54.42354727711573,-0.3557985397309764,-0.5400436813310847,-0.7802246822972663,-1.3910414242500408,11.359346229221384,0.5100021362304688,0.3066116862736763,0.4800008773803697,-0.27588795674885347,1.2358897115095928,0.1020564603157581,0.8579452944449812,0.1385345505225999,80.64530022334476,20.586501803798235,0.3779444170646117,2,-0.6100006103515625,-0.8099994659423828,-1.100001335144043,-1.3150005340576172,1.7199974060058594,2,0.026466020589862582,-1.0000305180437934,38.04999923706055,-4.166836215666446,38.06999969482422,-1.344821235958012,38.40999984741211,0.026466020589862582
1207,2013-02-07,38.9900016784668,39.33000183105469,38.459999084472656,38.900001525878906,830200.0,0.011676200110263935,1.2597460503044324,0.1914891890137004,62.863078585080785,56.74649723653663,-0.8304195874658404,-0.9132138885780705,-1.2043317294503098,-1.8324289404849239,12.603111676745202,0.8700027465820312,0.2629099186450503,0.85150146484375,0.0507054433966303,1.6522974862908697,0.4511034541201937,1.2518994755673063,-2.0300025939941406,73.64341772975402,10.214209432722491,0.40039801072355863,2,-0.7450008392333984,-0.845001220703125,-1.5550012588500977,-1.7650012969970703,1.2299995422363352,3,0.028725285551944868,1.0,38.540000915527344,-1.0000305180437934,38.04999923706055,-4.166836215666446,38.06999969482422,0.028725285551944868
1208,2013-02-08,39.18000030517578,39.22999954223633,38.79999923706055,38.9900016784668,587000.0,0.004873008938953705,1.9655489930413965,2.1110922731318613,63.09278204560491,57.81722653462731,-0.8284977959895201,-1.0324980194509976,-1.3705305817818783,-2.011184998540827,13.306527834928108,0.43000030517578125,0.2688284629466082,0.9630001068115206,0.07706100580417541,1.8489392078188658,0.5200305563078516,1.4059696573151896,-2.172601165771482,88.37198299060225,23.041797363484847,0.44296955050367154,2,-0.5900001525878906,-1.0349998474121094,-1.7749996185302734,-1.9549999237060547,1.2299995422363281,4,0.030117414394708497,1.2597460503044324,38.9900016784668,1.0,38.540000915527344,-1.0000305180437934,38.04999923706055,0.030117414394708497
1209,2013-02-11,39.040000915527344,39.349998474121094,38.95000076293945,39.15999984741211,625700.0,-0.0035732360530366103,-1.6666581895400734,-0.6315778906579397,58.31533779836819,57.394693901711534,-0.5504218743606373,-0.8834498356787392,-1.2156046782785026,-1.8394067169552386,13.361069564288869,0.3999977111816406,0.24420681610727968,0.7885005950927706,-0.1700130460735778,1.747014236259119,0.3092437745095964,1.2677574156759448,-1.9861497222900368,76.33602012766156,12.287253940021799,0.47925682058317515,2,-0.345001220703125,-0.8850021362304688,-1.577500343322754,-1.8150005340576172,1.6499977111816335,0,0.02792008522096001,1.9655489930413965,39.18000030517578,1.2597460503044324,38.9900016784668,1.0,38.540000915527344,0.02792008522096001
1210,2013-02-12,39.22000122070313,39.29999923706055,38.88999938964844,39.0099983215332,476300.0,0.004610663446583008,1.2162217892012825,-1.750039736783605,59.282708401908074,57.242133381630566,-0.6936271750307483,-1.0138309259890192,-1.384726706761306,-1.9827460194028745,13.37014590560056,0.4099998474121094,0.39522716779683265,0.904000854492196,-0.13375801795116615,1.9417597269355582,0.38512141827051494,1.4228802907138771,-2.0743041362304737,90.00020540689694,27.522079791163783,0.5188794362216815,2,-0.5250015258789134,-1.065002441406257,-1.7500009536743235,-1.9950008392334055,1.3899993896484304,1,0.023457372266976417,-1.6666581895400734,39.040000915527344,1.9655489930413965,39.18000030517578,1.2597460503044324,38.9900016784668,0.023457372266976417
1211,2013-02-13,39.40999984741211,39.5,39.20000076293945,39.459999084472656,462000.0,0.004844431942768068,3.6153349570116493,-0.23808831810502182,58.76067992898797,57.451226907043036,-0.821037499538491,-1.1377225162691786,-1.5672176822929416,-2.1421112002884968,13.685925104432922,0.2999992370605469,0.46966683025377876,1.0149995803833036,-0.10433312679450779,2.134332287561115,0.45533322679439436,1.5746659339722129,-2.176130707353515,91.34614679235594,31.171224381405246,0.5596663535889059,2,-0.6399993896484375,-1.1800003051757812,-1.9399995803833008,-2.184999465942383,1.3600006103515625,2,0.014970823518707377,1.2162217892012825,39.22000122070313,-1.6666581895400734,39.040000915527344,1.9655489930413965,39.18000030517578,0.014970823518707377
1212,2013-02-14,39.150001525878906,39.43000030517578,39.09000015258789,39.29999923706055,353400.0,-0.006597267763000958,-1.5185153788553103,3.0,73.33333333333341,59.96557041652146,-0.47455569498422534,-0.8031253997787289,-1.2958081873746607,-1.8568317455630563,14.663027695862633,0.3400001525878906,0.43332335141556655,0.6815011978149386,-0.4331910085029236,1.7961934041328007,0.12415509465601104,1.238847300973866,-1.7801645342238288,50.00027247807913,-14.301216879936128,0.5573461031589306,2,-0.3800010681152344,-0.9200019836425781,-1.6800012588500977,-1.9250011444091797,1.7199974060058665,3,0.028352407468504648,3.6153349570116493,39.40999984741211,1.2162217892012825,39.22000122070313,-1.6666581895400734,39.040000915527344,0.028352407468504648
1213,2013-02-15,39.16999816894531,39.18999862670898,38.86000061035156,39.099998474121094,593100.0,0.0005107699179318637,4.999930642253386,-0.4666717530072989,70.41417714204462,62.047741907281235,-0.4195271224114876,-0.7497234813841374,-1.3042484687195781,-1.8566031498779623,15.484884527502427,0.32999801635741477,0.4122581379893333,0.630497932434082,-0.47233055113037636,1.7333264159985404,0.07908369065184928,1.1819121742163148,-1.6723513967895371,48.437164723553394,-17.81842304942697,0.5514142417822309,2,-0.3999977111816406,-0.9399986267089844,-1.699997901916504,-1.944997787475586,1.7800025939941406,4,0.026806308420771918,-1.5185153788553103,39.150001525878906,3.6153349570116493,39.40999984741211,1.2162217892012825,39.22000122070313,0.026806308420771918
1214,2013-02-19,39.75,39.75,39.150001525878906,39.2400016784668,825600.0,0.014807297885311765,1.352942936428983,7.285722070844686,69.04024329032457,63.86522519537592,-0.8226724393779961,-1.2488377708508551,-1.8641040045198878,-2.4143984806281793,16.391546281771177,0.5999984741210938,0.4457748492354554,1.118499755859375,-0.06710287253988412,2.304102384258634,0.5256984416597419,1.7113010700590081,-2.1322120341735697,100.0,34.06722602886819,0.5928013141996311,2,-0.8500003814697266,-1.3950004577636719,-2.2799997329711914,-2.5249996185302734,1.279998779296882,1,0.01660376974621669,4.999930642253386,39.16999816894531,-1.5185153788553103,39.150001525878906,3.6153349570116493,39.40999984741211,0.01660376974621669
1215,2013-02-20,39.52999877929688,39.83000183105469,39.47000122070313,39.560001373291016,654900.0,-0.005534621904480952,-3.8000813814504757,-0.05882880928693453,65.78170925475001,64.5426721978225,-0.41421460259463316,-0.9798374381448411,-1.6164261972683178,-2.1809088352869566,16.488479005020878,0.3600006103515554,0.50890322916689,0.8354986190795941,-0.40199394743361694,2.072991185592805,0.21675233582298858,1.4542449023361996,-1.7416338507365694,69.07188925593907,4.390285623896702,0.6187462832566043,2,-0.38499832153321023,-1.1349983215332102,-2.0249977111816477,-2.3049983978271555,1.9099998474120952,2,0.02934479846277216,1.352942936428983,39.75,4.999930642253386,39.16999816894531,-1.5185153788553103,39.150001525878906,0.02934479846277216
1216,2013-02-21,39.45000076293945,39.83000183105469,39.27999877929688,39.47000122070313,496800.0,-0.0020237292898508397,-2.0555349517341575,0.6666242848064977,67.78120083065389,65.0891302251084,-0.21407000821644573,-0.8563211995441407,-1.5136238363195957,-2.083120153955072,16.434282637204035,0.5500030517578054,0.5995704295827409,0.700000572204587,-0.5696946365914854,1.9696957810006595,0.06515296780654722,1.3348481766026268,-1.457472144129703,60.82468145351581,-3.2901930680565954,0.6348476043980376,2,-0.13500022888183594,-1.0550003051757812,-1.760000228881836,-2.2250003814697266,1.8199996948242188,3,0.029404304815675575,-3.8000813814504757,39.52999877929688,1.352942936428983,39.75,4.999930642253386,39.16999816894531,0.029404304815675575
1217,2013-02-22,39.81999969482422,39.83000183105469,39.38000106811523,39.5099983215332,483200.0,0.009378933453211946,1.7272306927603338,-15.499713904247784,69.97169771560905,65.8534541884422,-0.5073003451185656,-1.1904836251879232,-1.866042627325733,-2.4298028388555153,15.900196703200992,0.45000076293946023,0.7077606773523542,1.0084995269775376,-0.3449562540541109,2.361955308009186,0.3317716364617169,1.6852274174933584,-1.6437237547899741,98.96885323265691,35.17276061809859,0.6767278905158235,2,-0.47499847412109375,-1.4249992370605469,-2.1299991607666016,-2.594999313354492,1.549999237060554,4,0.023857377454046924,-2.0555349517341575,39.45000076293945,-3.8000813814504757,39.52999877929688,1.352942936428983,39.75,0.023857377454046924
1218,2013-02-25,39.2400016784668,39.97999954223633,39.22000122070313,39.90999984741211,880700.0,-0.01456549524868056,-1.1408431029110166,-2.1612748415677108,65.51729720595661,66.65367190039646,0.09175270917933886,-0.49072945993817285,-1.2700058959360803,-1.8312212759578301,17.223102017095513,0.759998321533196,0.7352664890997289,0.33650150299072124,-0.853213829478932,1.5262168354603745,-0.2583561632441089,0.9313591692255514,-0.8983531493305108,10.843417793077457,-55.537337431578244,0.5948576662348269,2,0.17999839782714844,-0.7700023651123047,-1.5500011444091797,-2.0150012969970703,1.8699989318847656,0,0.04153917389642836,1.7272306927603338,39.81999969482422,-2.0555349517341575,39.45000076293945,-3.8000813814504757,39.52999877929688,0.04153917389642836
1219,2013-02-26,39.43000030517578,39.7400016784668,39.20000076293945,39.36000061035156,706600.0,0.0048419627569293855,-1.7692397981141672,-0.10447744198228154,67.51274392575846,67.5681202919354,-0.041467467453799145,-0.5813709850383901,-1.4494868036854314,-2.003897600905489,18.600528304595283,0.5400009155273438,0.7138779347663231,0.444500160217288,-0.6438205261956966,1.5328208466302726,-0.09966018298920432,0.9886605034237803,-0.891749654467489,29.48716694706366,-43.248639989783186,0.5441603432064935,2,-0.010000228881835938,-0.9600009918212891,-1.739999771118164,-2.2049999237060547,1.970001220703125,1,0.038549339234069224,-1.1408431029110166,39.2400016784668,1.7272306927603338,39.81999969482422,-2.0555349517341575,39.45000076293945,0.038549339234069224
1220,2013-02-27,39.36999893188477,39.63000106811523,38.70000076293945,39.58000183105469,793000.0,-0.0015217188137615079,4.999975389159154,-3.000054495912705,61.82336491969021,67.90841862423564,0.046990179034800406,-0.4789824791386508,-1.3668753105018254,-1.920998788197359,18.865894871356787,0.9300003051757741,0.6755653079449147,0.3419988632202191,-0.7361207074673075,1.4201184339077457,-0.19706092212354775,0.881058648563986,0.6100006103515554,52.343656867654275,-18.590603206748014,0.5390597853437635,2,-0.029998779296882105,-0.8999996185302805,-1.6799983978271555,-2.144998550415046,2.1000022888183594,2,0.04216408159634755,-1.7692397981141672,39.43000030517578,-1.1408431029110166,39.2400016784668,1.7272306927603338,39.81999969482422,0.04216408159634755
1221,2013-02-28,39.45000076293945,39.61000061035156,39.25,39.349998474121094,1055400.0,0.0020320506280200323,-1.4000101725519118,-0.47619480118437246,57.32484540716537,66.12969774355031,-0.02988336707835515,-0.5070075614047269,-1.4122327716906256,-1.9793215545547227,18.89943810687977,0.3600006103515625,0.6817826681405066,0.37250061035156534,-0.6865533759548441,1.4315545966579748,-0.15702638280163939,0.9020276035047701,0.5043988037109344,58.59380587940777,-11.502148718038569,0.5295269931532031,2,-0.1100006103515625,-0.9800014495849609,-1.7350006103515625,-2.2250003814697266,2.3899993896484375,3,0.05044354436715226,4.999975389159154,39.36999893188477,-1.7692397981141672,39.43000030517578,-1.1408431029110166,39.2400016784668,0.05044354436715226
1222,2013-03-01,39.56999969482422,39.900001525878906,39.16999816894531,39.5099983215332,989300.0,0.003041797961066184,1.0277729211369837,0.6,56.35179800690875,64.56721117297965,-0.09391660483764497,-0.5538013213882778,-1.513854248967455,-2.0792782850199316,19.255492696263616,0.7300033569335938,0.67263454792338,0.42799949645996094,-0.5825678411936437,1.4385668341135656,-0.07728417236684493,0.9332831652867668,0.35931189575195077,67.96873137353074,0.17694699783243095,0.5052836688268024,3,-0.22999954223632812,-1.1000003814697266,-1.8374996185302734,-2.344999313354492,2.0699996948242188,4,0.04296185938969854,-1.4000101725519118,39.45000076293945,4.999975389159154,39.36999893188477,-1.7692397981141672,39.43000030517578,0.04296185938969854
1223,2013-03-04,40.27000045776367,40.27000045776367,39.47999954223633,39.650001525878906,1023200.0,0.017690188737378598,1.5483944403767942,10.333079026002924,66.94217307827716,64.33409226052994,-0.6945077598158065,-1.1671512198333929,-2.178260330517574,-2.7581563457914413,19.736854638449223,0.7900009155273438,0.6715681455039686,1.0350002288818345,-0.03265831022078203,2.102658767984451,0.5011709593305227,1.5688294984331463,-1.5699996948242188,100.0,31.91386956728303,0.5338292695513083,3,-0.7849998474121094,-1.6550006866455078,-2.4425010681152344,-2.950000762939453,1.9099998474121094,0,0.0273155813662036,1.0277729211369837,39.56999969482422,-1.4000101725519118,39.45000076293945,4.999975389159154,39.36999893188477,0.0273155813662036
1224,2013-03-05,40.2400016784668,40.68999862670898,40.16999816894531,40.459999084472656,1178000.0,-0.0007449411213277246,-1.888855922774483,-0.35483513711399195,64.65521304804884,64.20892601534092,-0.6567577794071795,-1.01846293093557,-2.097129710775725,-2.7079529147713686,20.970667412512224,0.5200004577636648,0.6341774993156122,0.8965013504028292,-0.11207830022906506,1.9050810010347234,0.3922115250868785,1.4007911757187799,-1.5086009216308582,77.38706375343638,11.57419670002777,0.5042898253159476,3,-0.5450019836425781,-1.31500244140625,-2.410000801086426,-2.815000534057617,2.05999755859375,1,0.021620250884589742,1.5483944403767942,40.27000045776367,1.0277729211369837,39.56999969482422,-1.4000101725519118,39.45000076293945,0.021620250884589742
1225,2013-03-06,40.060001373291016,40.2400016784668,39.77999877929688,40.04999923706055,615300.0,-0.004473168431106234,1.4864837000226434,-0.04546479166305422,59.366033521027084,63.27390742538239,-0.4399341074013208,-0.7169139292830735,-1.8621993422648728,-2.5073121281164816,22.009696031767046,0.46000289916991477,0.6168822244097854,0.6160009384155245,-0.2387171839627058,1.4707190607937548,0.18864187722640935,1.0433599996046397,-1.250256701660156,58.552824757378076,-3.863768489733495,0.42735906118911354,3,-0.3650016784667969,-0.7900028228759766,-2.2300004959106445,-2.635000228881836,2.289997100830078,2,0.03344982792440199,-1.888855922774483,40.2400016784668,1.5483944403767942,40.27000045776367,1.0277729211369837,39.56999969482422,0.03344982792440199
1226,2013-03-07,39.560001373291016,40.0099983215332,39.38000106811523,39.56999969482422,1227100.0,-0.01248127765500684,-2.4054003897187535,-0.9996186117467581,55.525611457678934,61.668786730056816,0.08639585095797742,-0.1439609244182236,-1.3093676909844447,-1.9828230474608972,22.37659694766216,0.6800003051757884,0.5532485225105859,0.06500091552734233,-0.676874462923216,0.8068762939779006,-0.3059367736979368,0.4359386047526215,-0.6750465434570287,25.65809782185883,-36.74574188495009,0.3709376892252805,3,0.13499832153320312,-0.19500160217285156,-1.7300004959106445,-2.135000228881836,1.6699981689453125,3,0.048281086478972,1.4864837000226434,40.060001373291016,-1.888855922774483,40.2400016784668,1.5483944403767942,40.27000045776367,0.048281086478972
1227,2013-03-08,40.11000061035156,40.15999984741211,39.47000122070313,39.5,689000.0,0.01390291248654707,-1.0597030221594888,-61.01030141167493,61.08494003544795,61.1763026000003,-0.4672801960536077,-0.6384859578641908,-1.8067921185492253,-2.5055250677172864,21.75556031414442,0.6899986267089773,0.5278708603299336,0.5590002059936552,-0.1914077050701053,1.3094081170574157,0.18379625046177495,0.9342041615255354,-1.1528440286425763,55.72525974933661,-8.096405002161084,0.37520395553188046,3,-0.41500091552734375,-0.7450008392333984,-2.2799997329711914,-2.684999465942383,2.1699981689453196,4,0.04313137661209243,-2.4054003897187535,39.560001373291016,1.4864837000226434,40.060001373291016,-1.888855922774483,40.2400016784668,0.04313137661209243
1228,2013-03-11,40.36000061035156,40.459999084472656,39.95000076293945,40.20000076293945,855600.0,0.006232859541155822,1.8333492280467516,0.262294569377392,57.80052722877088,60.09716741144612,-0.6053610355671211,-0.8385431580494611,-1.9866883177205068,-2.7244212399841246,21.260987449713234,0.5099983215332031,0.5099729210225448,0.7500001907348661,-0.0607177990913641,1.5607181805610963,0.344641195821751,1.1553591856479812,-1.3335303468425792,74.809264781252,14.920986804305556,0.4053589949131146,3,-0.6650009155273438,-0.9950008392333984,-2.5299997329711914,-2.6949996948242188,1.55999755859375,0,0.0317145381551005,-1.0597030221594888,40.11000061035156,-2.4054003897187535,39.560001373291016,1.4864837000226434,40.060001373291016,0.0317145381551005
1229,2013-03-12,40.13000106811523,40.47000122070313,39.9900016784668,40.45000076293945,1248600.0,-0.0056987001674461135,1.666659602424382,-2.0000000000000444,57.653101440925944,59.633804802694534,-0.29684008763537406,-0.5509437435708762,-1.6855555562830702,-2.4589107009280298,20.58881243620722,0.47999954223633523,0.44400530427898843,0.4655006408691307,-0.33029073664888386,1.2612920183871452,0.0676049521101234,0.863396329628138,-1.036989670078242,68.80732981727863,9.664292886850184,0.39789568875900755,3,-0.20000267028807883,-0.7650012969970632,-2.300000190734856,-2.4250011444091726,1.7000007629394602,1,0.05108395670313981,1.8333492280467516,40.36000061035156,-1.0597030221594888,40.11000061035156,-2.4054003897187535,39.560001373291016,0.05108395670313981
1230,2013-03-13,40.13999938964844,40.349998474121094,40.02000045776367,40.13000106811523,895700.0,0.00024914829970335006,-1.8695536795316205,-0.03124478458862986,58.96103355650169,59.815603485954135,-0.20800094738170571,-0.51488245477384,-1.6209036677991833,-2.431063330444225,20.01902395238885,0.3299980163574219,0.4375215622740001,0.4294990539550767,-0.36446481776868467,1.223462925678838,0.03251711809319602,0.8264809898169574,-0.9831085024645745,69.7246068937517,10.348385837310786,0.3969819358618816,3,-0.21000099182128906,-0.7749996185302734,-2.3099985122680664,-2.4099979400634766,1.8699989318847656,2,0.053811656209669545,1.666659602424382,40.13000106811523,1.8333492280467516,40.36000061035156,-1.0597030221594888,40.11000061035156,0.053811656209669545
1231,2013-03-14,40.0,40.22999954223633,39.72999954223633,40.060001373291016,862400.0,-0.003487777572924955,1.500014305196601,-6.00114460129295,52.48619541392683,59.386092086733925,0.02036164721963729,-0.3461633692898616,-1.4189145172071136,-2.2554045175647417,18.93093118527377,0.5,0.403496180583069,0.2599996566772447,-0.5307898214342046,1.050789134788694,-0.13539508237847997,0.6553943957329693,-0.7817848032351336,52.99987792968679,-1.3116249214326388,0.3953947390557261,3,0.03499984741210227,-0.6300010681152344,-2.169999122619629,-2.269998550415039,1.5999984741210938,3,0.05874996185302739,-1.8695536795316205,40.13999938964844,1.666659602424382,40.13000106811523,1.8333492280467516,40.36000061035156,0.05874996185302739
1232,2013-03-15,40.2599983215332,40.2599983215332,39.81999969482422,40.06999969482422,2386600.0,0.006499958038330034,3.6315979681570862,-3.1665713014177634,65.45451602984252,59.22079685913007,-0.14691729431774547,-0.5467730757538973,-1.6406707369228997,-2.493676959929026,18.06858113452267,0.4399986267089844,0.41776868263690403,0.4644981384277358,-0.3075255375421264,1.236521814397598,0.07848630044280469,0.8505099764126669,-0.982911787570572,71.62129421043609,11.323455389896623,0.3860118379849314,3,-0.22499847412110086,-0.6849994659423828,-2.429997444152832,-2.529996871948242,0.9000015258789062,4,0.024093424270818176,1.500014305196601,40.0,-1.8695536795316205,40.13999938964844,1.666659602424382,40.13000106811523,0.024093424270818176
1233,2013-03-18,40.22000122070313,40.25,39.79999923706055,39.81999969482422,677600.0,-0.0009934700073913616,-1.0454466638923567,2.1052864055253653,62.539721369127925,58.98574222813886,-0.1282447503371884,-0.4469968108706368,-1.5656540257821803,-2.4314870007332914,17.68553444835205,0.45999908447265625,0.4534486753938154,0.3720008850097756,-0.36283467597163366,1.1068364459911848,0.004583104519070957,0.7394186655004802,-0.8863982030306445,66.2162928443662,1.9376212251759597,0.3674177804907036,3,-0.2950000762939524,-0.5250015258789134,-2.025000572204597,-2.2749996185302805,0.9300003051757741,0,0.05121823709774964,3.6315979681570862,40.2599983215332,1.500014305196601,40.0,-1.8695536795316205,40.13999938964844,0.05121823709774964
1234,2013-03-19,40.40999984741211,40.45000076293945,40.150001525878906,40.25,499600.0,0.004723983613684535,1.4999761583088294,0.399998092658636,65.85371526929734,59.70659575572444,-0.3258609647341757,-0.6166295977768641,-1.7186703113155062,-2.5981222747367525,16.625526451845708,0.2999992370605469,0.49494682707575777,0.5289995193481474,-0.24551290159678985,1.3035119402930846,0.1417433088756752,0.9162557298206195,-1.0221410053781597,94.44432670707414,27.472208006866737,0.38725621047247,3,-0.4849987030029297,-0.7150001525878906,-2.042499542236328,-2.464998245239258,0.9799995422363281,1,0.03736694697438625,-1.0454466638923567,40.22000122070313,3.6315979681570862,40.2599983215332,1.500014305196601,40.0,0.03736694697438625
1235,2013-03-20,40.68999862670898,40.88999938964844,40.43999862670898,40.5,625400.0,0.0069289477939653565,-1.9032178674705336,1.1874925494122532,67.81612219350221,61.072208059704806,-0.5666902334570025,-0.8487859410284528,-1.9367160684690958,-2.8484215505637778,15.662345173343912,0.4799995422363281,0.4408819178408052,0.7509983062744041,-0.08419801557097628,1.5861946281197845,0.33340014535171036,1.1685964671970979,-1.2500541932880296,82.75855265104991,14.1182916781124,0.41759816092269036,3,-0.509998321533196,-0.894998550415032,-2.2649993896484304,-2.7349987030029226,0.4700012207031321,2,0.028016791418552955,1.4999761583088294,40.40999984741211,-1.0454466638923567,40.22000122070313,3.6315979681570862,40.2599983215332,0.028016791418552955
1236,2013-03-21,40.61000061035156,40.79999923706055,40.11000061035156,40.5,569400.0,-0.001966036349406619,1.81633320358116,0.5789547653944441,65.11634870011494,61.520142355778916,-0.3599378591167621,-0.7140368317244139,-1.7892592143414916,-2.7309041257127404,14.833646386948876,0.6899986267089844,0.39859314633841336,0.6130002975463853,-0.2401322701311983,1.466132865223969,0.18643401370759705,1.0395665813851735,-1.0830528795569663,74.31204219264569,5.356050758176551,0.4265662838387903,3,-0.3000011444091797,-0.8150005340576172,-2.1850013732910156,-2.655000686645508,0.7399978637695312,3,0.03447421054272959,-1.9032178674705336,40.68999862670898,1.4999761583088294,40.40999984741211,-1.0454466638923567,40.22000122070313,0.03447421054272959
1237,2013-03-22,40.77000045776367,41.0,40.43000030517578,40.61000061035156,529000.0,0.0039399124601668944,-1.1923045886366137,1.4545359966708282,58.6207304785232,61.61127605019584,-0.4654145463152588,-0.8424064264824196,-1.8814514515167957,-2.8557457057755826,14.07463605533717,0.5699996948242188,0.39694867562151614,0.7255001068115234,-0.18966936596255835,1.6406695795856052,0.26791537042448255,1.1830848431985643,-1.1612696274378465,80.83338366611248,15.151393244760825,0.45758473638704217,3,-0.4050006866455078,-0.9200000762939453,-2.270000457763672,-2.739999771118164,1.1100006103515554,4,0.020358057567776422,1.81633320358116,40.61000061035156,-1.9032178674705336,40.68999862670898,1.4999761583088294,40.40999984741211,0.020358057567776422
1238,2013-03-25,40.86999893188477,41.2400016784668,40.54999923706055,40.91999816894531,804400.0,0.00245274645568605,-1.0000110571155303,-0.3124955296473342,60.60606449823023,61.939383056562974,-0.5425129309063763,-0.8580194661757261,-1.9172075620762214,-2.9201264875951622,13.790942641671586,0.69000244140625,0.455375343518881,0.7439987182617287,-0.15975686924923593,1.6477543057726933,0.29212092450624993,1.1958765120172075,-1.149966567985011,67.25642505814939,2.928846823196281,0.4518777937554814,3,-0.38499832153321023,-0.8999977111816477,-2.3699989318847727,-2.839998245239265,0.8899993896484304,0,0.007095691781413116,-1.1923045886366137,40.77000045776367,1.81633320358116,40.61000061035156,-1.9032178674705336,40.68999862670898,0.007095691781413116
1239,2013-03-26,40.95000076293945,41.099998474121094,40.86000061035156,40.97000122070313,914800.0,0.001957470837912423,-1.3999694825382898,0.40001525902209567,65.5052834452051,62.66652193308559,-0.5520158958970285,-0.8625303476609787,-1.954568855678012,-2.9620871312482677,13.540541563981822,0.23999786376953125,0.447385102063258,0.7480005264282212,-0.16491478438793195,1.6609158372443744,0.2915428710201482,1.2044581818362943,-1.0779714675829908,74.33622642401164,8.894908637115464,0.4564576554080761,3,-0.4650001525878906,-0.9799995422363281,-2.450000762939453,-2.9200000762939453,1.1800003051757741,1,0.0048840234240106195,-1.0000110571155303,40.86999893188477,-1.1923045886366137,40.77000045776367,1.81633320358116,40.61000061035156,0.0048840234240106195
1240,2013-03-27,41.02999877929688,41.13999938964844,40.66999816894531,40.900001525878906,757100.0,0.0019535534766053075,1.6857329700272479,-6.499713904251336,80.0001245622806,65.72362517179155,-0.5503680904333095,-0.8556589373920005,-1.9765777272995635,-3.0044699751282806,14.246226076088938,0.470001220703125,0.44516941288519973,0.7449985504150476,-0.15110925251196505,1.6411063533420602,0.2969446489515448,1.1930524518785504,-1.021172245629387,81.41569020636543,10.490057330780303,0.4480539014635053,3,-0.5099983215332102,-1.059997558593757,-2.4024991989135813,-2.8749980926513743,0.8500022888183452,2,0.00877408289208148,-1.3999694825382898,40.95000076293945,-1.0000110571155303,40.86999893188477,-1.1923045886366137,40.77000045776367,0.00877408289208148
1241,2013-03-28,41.43999862670898,41.45000076293945,41.040000915527344,41.11999893188477,926600.0,0.009992684855232747,1.4117356670032537,2.461588121368381,78.78800889771111,67.20512437933252,-0.8209552906386506,-1.1688569535872162,-2.319404842464472,-3.371693547619209,15.16638491690088,0.420001983642571,0.47434922335697394,1.0554985046386633,0.10924981253800325,2.0017471967393234,0.5823741585883297,1.528622850688997,-1.3080545785615527,99.01939884885881,25.08992311979435,0.4731243460503318,3,-0.8149986267089773,-1.3649978637695241,-2.6699981689453054,-3.2449970245361257,0.22999954223633523,3,-0.006756727523547834,1.6857329700272479,41.02999877929688,-1.3999694825382898,40.95000076293945,-1.0000110571155303,40.86999893188477,-0.006756727523547834
1242,2013-04-01,41.27000045776367,41.58000183105469,40.849998474121094,41.41999816894531,588400.0,-0.004102272552580111,2.1063639831505814,-0.4687432944710887,70.40372782370869,68.07890287428594,-0.5505141375708433,-0.9117128493063973,-2.0779886412670336,-3.1580363157989524,15.446014778612849,0.7300033569335938,0.49870695293147094,0.8005002975463853,-0.14309708074527094,1.7440976758380415,0.3287016084005572,1.2722989866922134,-0.979889603841201,69.90285509001552,-3.7535948634498766,0.4717986891458294,4,-0.4249992370605469,-1.1299991607666016,-2.4149999618530273,-3.0749988555908203,0.7099990844726562,0,0.0019384059963676314,1.4117356670032537,41.43999862670898,1.6857329700272479,41.02999877929688,-1.3999694825382898,40.95000076293945,0.0019384059963676314
1243,2013-04-02,41.36999893188477,41.4900016784668,41.13000106811523,41.290000915527344,488000.0,0.002423030603632803,1.2499791386031653,-0.5333282469927485,79.52399463758343,69.5978228040955,-0.5254914833602484,-0.9750691247572689,-2.1061912516543515,-3.2133510053671515,15.129038974229953,0.3600006103515696,0.5748594771901807,0.84549884796143,-0.17429309499420498,1.865290790917065,0.33560287648361253,1.3553948194392476,-0.8993033411637938,76.92285120225438,2.543426637513221,0.5098959714778176,4,-0.5249977111816477,-1.2299976348877024,-2.4999980926513743,-3.174997329711921,0.3600006103515554,1,0.012327825704568252,2.1063639831505814,41.27000045776367,1.4117356670032537,41.43999862670898,1.6857329700272479,41.02999877929688,0.012327825704568252
1244,2013-04-03,41.11000061035156,41.52000045776367,40.72000122070313,41.52000045776367,794200.0,-0.006284706991684819,2.9024367550870056,-5.125125172857301,70.6384712532103,69.91141714406307,-0.17406013212908533,-0.6814911863765829,-1.781096056875171,-2.9217024997726497,13.862799207479314,0.7999992370605398,0.5801435622085194,0.5420005798339815,-0.5006590507083999,1.584660210376363,0.02067076456278727,1.0633303951051758,-0.48400214598386526,48.351722056406985,-25.517005245784944,0.5213298152711915,4,-0.2649993896484375,-0.9699993133544922,-2.1650009155273438,-2.8400001525878906,0.7700004577636648,2,0.015811182231361354,1.2499791386031653,41.36999893188477,2.1063639831505814,41.27000045776367,1.4117356670032537,41.43999862670898,0.015811182231361354
1245,2013-04-04,41.400001525878906,41.459999084472656,41.099998474121094,41.22999954223633,594600.0,0.007054266874769288,1.4827876507807054,-0.41463913880851144,78.00020141724531,71.34295633485532,-0.39421125094753506,-0.9127526753915589,-2.0128937779441927,-3.166868554855,13.389522623635555,0.3600006103515625,0.6153907983573959,0.7650014877319364,-0.31186478277276564,1.8418677582366385,0.22656835247958185,1.303434622984291,-0.6800003051757741,79.06974681073775,2.455447801654728,0.5384331352523526,4,-0.3950004577636719,-1.260000228881836,-2.4550018310546875,-3.1300010681152344,0.6299972534179759,3,0.017632838534558992,2.9024367550870056,41.11000061035156,1.2499791386031653,41.36999893188477,2.1063639831505814,41.27000045776367,0.017632838534558992
1246,2013-04-05,41.47000122070313,41.5,40.7599983215332,41.11999893188477,728000.0,0.0016908138223248326,2.609765628634556,2.058812969819365,76.1906963763465,73.2951747679468,-0.3681005791063612,-0.8773029574110254,-2.0249334965932277,-3.190372826811135,13.627398146350533,0.7400016784667969,0.6289029262987142,0.7395011901855568,-0.2727910971440437,1.7517934775151573,0.23335504652075656,1.245647333850357,0.1100006103515554,87.20924043221449,9.551783776170282,0.5061461436647995,4,-0.4050006866455149,-1.095001220703132,-2.5650014877319407,-3.2000007629394602,0.509998321533196,4,0.009886661088580162,1.4827876507807054,41.400001525878906,2.9024367550870056,41.11000061035156,1.2499791386031653,41.36999893188477,0.009886661088580162
1247,2013-04-08,41.84000015258789,41.849998474121094,41.040000915527344,41.40999984741211,679600.0,0.008922086351423664,2.6000135634600388,1.2285642663295222,80.68193804845566,75.52582738463852,-0.637386412289068,-1.1710917804111247,-2.3395375035108046,-3.512051124627021,13.681745014369476,0.80999755859375,0.6227581529256412,1.0230001449584947,-0.05928015007446419,2.1052804399914535,0.48185999744201524,1.564140292474974,-1.0800018310546875,99.11519063405149,19.183890435557387,0.5411401475164778,4,-0.5800018310546875,-1.3300018310546875,-2.935000419616699,-3.5699996948242188,0.5999984741210866,0,-0.00406314490971782,2.609765628634556,41.47000122070313,1.4827876507807054,41.400001525878906,2.9024367550870056,41.11000061035156,-0.00406314490971782
1248,2013-04-09,41.63999938964844,41.95000076293945,41.560001373291016,41.95000076293945,635900.0,-0.004780132940011006,1.5161139481941794,-0.7209329146040702,73.20762539244757,76.38164315655435,-0.35388997765562635,-0.9173109278111795,-2.046960636755145,-3.2639231667070874,13.345870998145598,0.3899993896484375,0.6348398139784166,0.7589994430542006,-0.36024656402944544,1.8782454501378467,0.1993764395123776,1.3186224465960237,-0.8800010681152344,74.79662693797533,-3.162599971779656,0.5596230035418238,4,-0.3299999237060547,-0.9749984741210938,-2.734999656677246,-3.3699989318847656,1.1000022888183594,1,0.008165229528615647,2.6000135634600388,41.84000015258789,2.609765628634556,41.47000122070313,1.4827876507807054,41.400001525878906,0.008165229528615647
1249,2013-04-10,42.18000030517578,42.2400016784668,41.65999984741211,41.84000015258789,700100.0,0.01296832188863073,1.5217311982220305,-1.0967698271088415,75.60147187407027,75.89290396897542,-0.7834557867550203,-1.365886169598383,-2.498774641484758,-3.7550423031275812,13.158360900763011,0.6000022888183594,0.6877595152798079,1.196500396728517,-0.005573074035190473,2.3985738674922246,0.5954636613466633,1.7975371321103708,-1.3724018859863278,95.94586235160088,17.82563056531245,0.6010367353818543,4,-0.6999988555908203,-1.3699989318847656,-3.130000114440918,-3.7649993896484375,0.31999969482421875,2,-0.010668581310660508,1.5161139481941794,41.63999938964844,2.6000135634600388,41.84000015258789,2.609765628634556,41.47000122070313,-0.010668581310660508
1250,2013-04-11,42.29999923706055,42.41999816894531,42.04999923706055,42.38999938964844,675900.0,0.002844924869999099,3.93339436942092,-0.264706212343906,78.64411119286508,75.87691533510363,-0.7871357605286065,-1.3868718652094074,-2.5509077090800645,-3.82193161325511,13.066671877229549,0.3699989318847656,0.7355121414640564,1.2084993362426744,-0.060736271123168706,2.4777349436085174,0.5738815325597528,1.843117139925596,-1.406456622314451,92.77114801716154,13.583890580684894,0.6346178036829209,4,-0.7299995422363281,-1.3999996185302734,-2.989999771118164,-3.674999237060547,0.3699989318847656,3,-0.009929034905923673,1.5217311982220305,42.18000030517578,1.5161139481941794,41.63999938964844,2.6000135634600388,41.84000015258789,-0.009929034905923673
1251,2013-04-12,42.349998474121094,42.52999877929688,42.04999923706055,42.099998474121094,488500.0,0.001182015081852228,-1.7428664850136646,-2.7777730682829653,77.81693971822207,76.70060554560511,-0.7760909229236006,-1.3194363590720286,-2.5291265197042634,-3.81990740776628,13.653141417592796,0.47999954223633523,0.7695630525747035,1.1409986495971651,-0.1378476530380226,2.419844952232353,0.5015754982795713,1.780421800914759,-1.3343394150390608,87.91942528559025,8.571073385470882,0.6394231513175948,4,-0.7249984741210866,-1.394998550415039,-2.867499351501465,-3.7249984741210938,0.37000274658203836,4,-0.0075560733495599886,3.93339436942092,42.29999923706055,1.5217311982220305,42.18000030517578,1.5161139481941794,41.63999938964844,-0.0075560733495599886
1252,2013-04-15,41.22999954223633,42.40999984741211,41.040000915527344,42.27000045776367,1019100.0,-0.02644625672346046,1.075756437303124,-4.160003662109375,54.663228820979604,73.93829823264915,0.37731597436261666,-0.1296906553886643,-1.343078854291612,-2.660256443162197,13.803961422711545,1.3699989318847656,0.7390034336153377,-0.02750034332275675,-1.2258473960701366,1.170846709424623,-0.6266738696964467,0.5716731830509332,1.299999237060554,12.751603967290784,-65.31206836789843,0.599173526373691,4,0.395000457763679,-0.22999954223632102,-1.6999998092651367,-2.604999542236328,1.4599990844726491,0,0.018190638087000055,-1.7428664850136646,42.349998474121094,3.93339436942092,42.29999923706055,1.5217311982220305,42.18000030517578,0.018190638087000055
1253,2013-04-16,42.27999877929688,42.34000015258789,41.349998474121094,41.38999938964844,853100.0,0.025466874817326346,-1.0412380053484347,-0.8557678905476355,63.76812280980266,73.17492618338163,-0.5923129732949874,-1.0724311731919158,-2.317657457322852,-3.6634567582381052,14.006957487030663,1.1100006103515625,0.7132417044352835,0.919499015808114,-0.2573022141530572,2.096300245769285,0.3310984008275284,1.5078996307886996,0.25,83.22145245446687,4.492697751780085,0.588400614980585,4,-0.635000228881843,-1.1499996185302805,-2.7499990463256907,-3.654998779296882,-0.25,1,0.003784291675297924,1.075756437303124,41.22999954223633,-1.7428664850136646,42.349998474121094,3.93339436942092,42.29999923706055,0.003784291675297924
1254,2013-04-17,41.91999816894531,42.20000076293945,41.36999893188477,42.060001373291016,922900.0,-0.008514678825578659,2.9523710048046454,-0.15730707905429606,58.708420862466085,71.03139501062839,-0.11770955436163177,-0.6255787366645933,-1.873903543302184,-3.262905926827699,13.849398887959424,0.9099998474121094,0.7200737981970207,0.48399848937988565,-0.6280100319028818,1.5960070106626532,-0.07200577126150165,1.040002750021273,0.5802006530761759,59.06030302564783,-18.530129018262024,0.556004260641384,4,-0.27499961853027344,-0.7899990081787109,-2.389998435974121,-3.2949981689453125,-0.11999893188476562,2,0.019561153276217214,-1.0412380053484347,42.27999877929688,1.075756437303124,41.22999954223633,-1.7428664850136646,42.349998474121094,0.019561153276217214
1255,2013-04-18,41.83000183105469,42.18000030517578,41.599998474121094,42.0099983215332,919900.0,-0.002146859299180348,1.230774309503723,1.285659791286341,54.07102360737367,68.57365359185363,0.04436195449363112,-0.4698886100692903,-1.698828082182942,-3.1323113736526693,12.948032572321754,0.5800018310546875,0.6994615271093139,0.3370019912719755,-0.7299576615335113,1.4039616440774623,-0.19647783513077144,0.8704818176747224,0.6409930328369171,53.020271688760964,-20.956545116746675,0.533479826402745,4,-0.045001983642578125,-0.7000026702880859,-2.1825027465820312,-3.2050018310546875,-0.5,3,0.016017168052044006,2.9523710048046454,41.91999816894531,-1.0412380053484347,42.27999877929688,1.075756437303124,41.22999954223633,0.016017168052044006
1256,2013-04-19,42.0099983215332,42.349998474121094,41.77999877929688,41.91999816894531,656400.0,0.004303047635653812,-2.081088325961747,-0.5000105965878987,57.70833068423123,66.02103055138426,-0.05697177568799816,-0.568784936779906,-1.8056963627195373,-3.2681750705469668,12.624304938837621,0.5699996948242116,0.7233116278094442,0.44699859619140625,-0.5579380490791124,1.4519352414619249,-0.05546972644385306,0.9494669188266656,0.4323766633911177,70.80278556651083,-3.5369563411627496,0.5024683226352595,4,-0.22499847412109375,-0.8799991607666016,-2.362499237060547,-3.384998321533203,-0.4099998474121094,4,0.015710542103826164,1.230774309503723,41.83000183105469,2.9523710048046454,41.91999816894531,-1.0412380053484347,42.27999877929688,0.015710542103826164
1257,2013-04-22,41.599998474121094,41.9900016784668,41.36000061035156,41.97000122070313,651700.0,-0.009759577809884235,2.073148492742836,-4.111134658585253,52.250489528969666,63.6924598998867,0.3524695689847164,-0.09846377594277556,-1.3403318832303839,-2.820130006602213,12.228379738608183,0.6499977111816406,0.6926719724497801,-0.004501152038571377,-0.9375313172258686,0.9285290131487258,-0.47101623463222353,0.4620139305550808,0.8143290294152905,25.0,-46.988319649433336,0.46651508259365015,4,0.18500137329101562,-0.4349994659423828,-1.8974990844726562,-2.9749984741210938,-0.6699981689453125,0,0.026923143934218574,-2.081088325961747,42.0099983215332,1.230774309503723,41.83000183105469,2.9523710048046454,41.91999816894531,0.026923143934218574
1258,2013-04-23,41.15999984741211,41.66999816894531,40.959999084472656,41.52999877929688,1117700.0,-0.010576890453077858,1.1846202602219575,0.9999896900839227,50.47258352148457,60.900361194043846,0.8015069224218649,0.38406623458060807,-0.8550651088871035,-2.346653527119969,11.663215679387019,0.7099990844726562,0.6585139628790344,-0.4589998245239286,-1.3521284332066514,0.4341287841587942,-0.9055641288652936,-0.012435520182563664,1.2268411243640927,14.388550414402545,-58.0867443416637,0.4465643043413631,4,0.5849990844726562,0.0049991607666015625,-1.3550004959106445,-2.5349998474121094,-0.25,1,0.0371719821421006,2.073148492742836,41.599998474121094,-2.081088325961747,42.0099983215332,1.230774309503723,41.83000183105469,0.0371719821421006
1259,2013-04-24,41.150001525878906,41.65999984741211,40.97000122070313,41.58000183105469,1244500.0,-0.00024291354641081675,1.3389929136709013,1.1621663419009396,47.504983484830255,57.44045811537331,0.7264265021757907,0.4319633508872087,-0.7944682006707637,-2.306727761285728,11.067509452137314,0.6899986267089773,0.5684335888456289,-0.47899818420410156,-1.3446434969875014,0.3866471285792983,-0.9118208405958015,-0.04617552781240164,1.1797657704051545,13.669246391130137,-55.5771353665505,0.43282265639170153,4,0.5949974060058594,0.1699981689453125,-1.340001106262207,-2.325002670288086,-1.210002899169929,2,0.021385108646096995,1.1846202602219575,41.15999984741211,2.073148492742836,41.599998474121094,-2.081088325961747,42.0099983215332,0.021385108646096995
1260,2013-04-25,41.38999938964844,41.52999877929688,41.099998474121094,41.15999984741211,694100.0,0.005832268648121364,-1.4571285326590853,-0.5348822767516546,49.227779324281066,54.26388473826876,0.3841698790076862,0.2322249789401667,-0.9858382840006215,-2.5182922174855236,10.894201694038822,0.43000030517578836,0.5200220806673883,-0.257000350952147,-1.084324840457917,0.5703241385536231,-0.6706625957050321,0.15666189380073803,0.8849771781631688,30.935287337395028,-34.55018325924097,0.4136622447528845,4,0.2950000762939453,-0.06999969482421875,-1.5799989700317383,-2.565000534057617,-1.0799980163574219,3,0.0099057708011141,1.3389929136709013,41.150001525878906,1.1846202602219575,41.15999984741211,2.073148492742836,41.599998474121094,0.0099057708011141
1261,2013-04-26,41.15999984741211,41.540000915527344,41.060001373291016,41.16999816894531,677400.0,-0.005556886823580132,-3.57152718487166,-0.043471049707262864,43.253946027935186,52.9961866501527,0.4778694914712247,0.4639596195639939,-0.7150061373452843,-2.2637820729607867,10.2301481322606,0.4799995422363281,0.40451580133105836,-0.4729999542236314,-1.3242049293449654,0.3782050208977026,-0.8986024417842984,-0.047397466662964405,1.0623776210659415,19.417500898118213,-40.086741580158694,0.4256024875606682,4,0.4949989318847656,0.15999984741210938,-1.172499656677246,-2.2350006103515625,-1.3499984741210938,4,0.004130271726744628,-1.4571285326590853,41.38999938964844,1.3389929136709013,41.150001525878906,1.1846202602219575,41.15999984741211,0.004130271726744628
1262,2013-04-29,41.349998474121094,41.52000045776367,41.09000015258789,41.2599983215332,516400.0,0.004616098819566261,-1.0000177429227917,-9.001526135062953,47.11727767750157,51.1460927465637,0.3427238630415772,0.2954072179242502,-0.8527406737687357,-2.4245633415471914,9.979076985575205,0.43000030517578125,0.26273303948227067,-0.28700122833252095,-1.1317513707173532,0.5577489140523113,-0.7093762995249406,0.13537384285989873,0.8218838589967419,54.92956233008457,-2.5312284422744327,0.4223750711924171,4,0.30500030517578125,0.13000106811523438,-1.2974987030029297,-2.424999237060547,-1.7399978637695312,0,0.006045949437131437,-3.57152718487166,41.15999984741211,-1.4571285326590853,41.38999938964844,1.3389929136709013,41.150001525878906,0.006045949437131437
1263,2013-04-30,41.88000106811523,41.88000106811523,41.20000076293945,41.36999893188477,939800.0,0.0128174755393482,1.6666566936437401,5.666680795150946,47.01195098023564,49.84648498187143,-0.2793633835574951,-0.20493539179112474,-1.3238875789071258,-2.9221297233968357,9.400974059826034,0.6800003051757741,0.1267241006874258,0.21750125885009197,-0.6240972774969791,1.059099795197163,-0.20329800932344,0.6383005270236239,0.2434059350567992,100.0,45.44896479971378,0.42079926817353375,4,-0.22500228881835227,-0.34000205993651633,-1.772500991821282,-2.900001525878899,-1.8600006103515554,1,-0.022683876282484583,-1.0000177429227917,41.349998474121094,-3.57152718487166,41.15999984741211,-1.4571285326590853,41.38999938964844,-0.022683876282484583
1264,2013-05-01,41.7599983215332,42.25,41.61999893188477,41.7400016784668,822100.0,-0.002865395022002226,-3.84612224537126,0.03920893981779396,44.62149305450014,48.796537142663254,-0.2061190165060438,-0.0355629731152618,-1.163908162329136,-2.769260869791424,9.53516124432867,0.6300010681152273,0.1443346637580376,0.06499862670898438,-0.7359868454872185,0.8659840989051872,-0.33549410938911706,0.4654913628070858,-0.7999992370605469,58.82334084519684,8.730696520163974,0.40049273609810093,5,-0.10499954223632812,-0.15999984741210938,-1.5324974060058594,-2.6599979400634766,-1.8899993896484304,2,-0.02035437040912902,1.6666566936437401,41.88000106811523,-1.0000177429227917,41.349998474121094,-3.57152718487166,41.15999984741211,-0.02035437040912902
1265,2013-05-02,42.13000106811523,42.22999954223633,41.79999923706055,41.86999893188477,709300.0,0.008860219383467705,-1.149993324305251,13.002289202593719,47.94009631052529,47.71117776780704,-0.5912700161821576,-0.3668821080941811,-1.4817181603433127,-3.099122165784422,9.676600071021726,0.470001220703125,0.03022723827537277,0.3985013961791921,-0.412352800615146,1.2093555929735302,-0.006925702217976948,0.8039284945763612,-1.144201965332023,89.91604450698928,42.765513458671265,0.4054270983971705,5,-0.5250015258788991,-0.5300025939941335,-1.9025001525878835,-3.0300006866455007,-2.3100013732910085,3,-0.051982017229609934,-3.84612224537126,41.7599983215332,1.6666566936437401,41.88000106811523,-1.0000177429227917,41.349998474121094,-0.051982017229609934
1266,2013-05-03,41.88000106811523,42.43000030517578,41.88000106811523,42.29999923706055,613900.0,-0.005934013616467837,-1.6190554041779652,-1.6153643005957903,57.27072100441883,48.26898126507917,-0.40415004474460403,-0.0891624391327639,-1.1787753624664603,-2.8122623201403485,10.108158295919964,0.549999237060554,-0.04180778026306342,0.1280014038085895,-0.6757159779286681,0.9317187855458471,-0.2738572870600393,0.5298600946772183,-0.8689179473876862,58.95528549020225,7.145624227457851,0.4018586908686272,5,-0.18500137329100852,-0.25500106811522016,-1.6350002288818288,-2.7800006866455007,-2.0200004577636648,4,-0.037488052884017464,-1.149993324305251,42.13000106811523,-3.84612224537126,41.7599983215332,1.6666566936437401,41.88000106811523,-0.037488052884017464
1267,2013-05-06,41.66999816894531,41.88000106811523,41.56999969482422,41.75,778200.0,-0.0050143957453190335,-1.214305177111666,0.19048138056312122,41.59778137879853,47.28289213811405,-0.20469985026809212,0.11325811979131828,-0.929106348024817,-2.571196361538668,10.289457613397339,0.3100013732910085,-0.08506254494714938,-0.07350139617919638,-0.8768958875571258,0.729893095198733,-0.4751986418681611,0.3281958495097683,-0.6021583608398444,38.21118544087682,-9.227492726653466,0.4016972456889659,5,0.030002593994140625,-0.044998168945305395,-1.319997787475586,-2.464998245239258,-1.1799964904785156,0,-0.04463635414892975,-1.6190554041779652,41.88000106811523,-1.149993324305251,42.13000106811523,-3.84612224537126,41.7599983215332,-0.04463635414892975
1268,2013-05-07,41.97999954223633,42.099998474121094,41.38000106811523,41.54999923706055,965800.0,0.00743943813086223,1.1492518618051182,-5.374880793438871,50.83800847118997,47.653228247709585,-0.4315322108643116,-0.1791504023441206,-1.1763236033436186,-2.8456215775485845,10.365721280058837,0.7199974060058665,-0.1602379587401117,0.21949996948242045,-0.5890455491203852,1.0280454880852261,-0.18477278981898593,0.6237727287838268,-0.8576733142480464,57.14275334149587,10.71254066880914,0.4042727593014039,5,-0.2349987030029297,-0.354999542236321,-1.4874982833862305,-2.7099990844726562,-1.0999984741211009,1,-0.05645543015073873,-1.214305177111666,41.66999816894531,-1.6190554041779652,41.88000106811523,-1.149993324305251,42.13000106811523,-0.05645543015073873
1269,2013-05-08,41.72999954223633,41.77000045776367,40.79999923706055,40.97999954223633,959400.0,-0.0059552168348280254,1.3373471826454637,1.7441848086442753,48.66307160509945,47.59048294557829,-0.10125551903213648,0.03732159999544393,-0.8712751954452216,-2.5651297690768047,10.088163119841848,1.1800003051757812,-0.18225347538963632,-0.00799999237060689,-0.7920672783362193,0.7760672935950055,-0.4000336353534095,0.38403365061219574,0.7000007629394531,57.05519605892885,10.9852393477194,0.3920336429828054,5,-0.11499977111816406,-0.10499954223632102,-1.2374982833862305,-2.4599990844726562,-0.720001220703125,2,-0.04097769238511273,1.1492518618051182,41.97999954223633,-1.214305177111666,41.66999816894531,-1.6190554041779652,41.88000106811523,-0.04097769238511273
1270,2013-05-09,41.88000106811523,43.09000015258789,41.849998474121094,42.20000076293945,1511600.0,0.0035945729097619505,-5.526240764535817,-0.4266662597656345,48.24801862309203,48.145379900595714,-0.1949408611708705,-0.1536354227332808,-0.9614159841303618,-2.677230497810534,9.693269220112287,1.3600006103515625,-0.15471973250037507,0.16300144195555788,-0.5790608357886526,0.9050637196997684,-0.20802969691654738,0.5340325808276631,-1.0800018310546804,47.16163315620232,4.045880313006094,0.371031138872106,5,0.06499862670899148,0.044998168945319605,-1.3874998092651296,-2.6100006103515554,-0.8300018310546804,3,-0.04799431912528629,1.3373471826454637,41.72999954223633,1.1492518618051182,41.97999954223633,-1.214305177111666,41.66999816894531,-0.04799431912528629
1271,2013-05-10,42.02999877929688,42.560001373291016,41.86999893188477,42.5,776000.0,0.00358160714794864,1.3389755990327303,1.4687552154113368,56.23188021203069,49.15811351554339,-0.23305981569962597,-0.3466066094923477,-1.0511548656000755,-2.7828012786904495,9.09494516710573,0.6900024414062429,-0.0987072058828744,0.3289991378784265,-0.3680289824259759,1.026027258182829,-0.019514922273771163,0.6775131980306242,-1.2299995422363352,53.71174892971996,7.9614258837907315,0.34851406015219977,5,-0.08499908447266336,-0.10499954223633523,-1.4574975967407298,-2.7599983215332102,-0.8699989318847727,4,-0.052581469156769645,-5.526240764535817,41.88000106811523,1.3373471826454637,41.72999954223633,1.1492518618051182,41.97999954223633,-0.052581469156769645
1272,2013-05-13,41.97999954223633,42.060001373291016,41.599998474121094,41.77000045776367,860800.0,-0.0011896083395839252,1.4864837000226818,-0.44680540224661414,63.39866510754692,50.97885952968909,-0.09420343558429778,-0.2503751790340516,-0.9441039038969237,-2.6973160933804508,9.477624720164801,0.4600028991699219,-0.06710591360171492,0.2414999008178711,-0.4290307301522205,0.9120305317879627,-0.0937654146671747,0.5767652163029169,-1.1342002868652372,51.528377005213976,1.736190073433832,0.3352653154850458,5,-0.034999847412109375,-0.034999847412109375,-1.2599992752075195,-2.7099990844726562,-1.3400001525878906,0,-0.05050021331591059,1.3389755990327303,42.02999877929688,-5.526240764535817,41.88000106811523,1.3373471826454637,41.72999954223633,-0.05050021331591059
1273,2013-05-14,42.43999862670898,42.68999862670898,41.95000076293945,41.95000076293945,972200.0,0.010957577167427957,-2.0204126119112207,2.3333333333332993,68.37599592230205,53.618248737222636,-0.5212255876810943,-0.7354813895475374,-1.363096320567898,-3.114482959548546,10.170979477952688,0.7399978637695241,0.03698558312866851,0.6934989929199133,-0.007365633405150618,1.3943636192449773,0.3430666797573778,1.0439313060824489,-1.5493153533935526,71.61566523962588,16.541417336152378,0.35043231316253204,5,-0.4949989318847585,-0.4949989318847585,-1.5550003051757741,-3.0349998474121023,-2.8699989318847585,1,-0.04594714918334086,1.4864837000226818,41.97999954223633,1.3389755990327303,42.02999877929688,-5.526240764535817,41.88000106811523,-0.04594714918334086
1274,2013-05-15,42.7400016784668,42.7599983215332,42.38999938964844,42.38999938964844,1234800.0,0.007068875152343113,-1.1142657845691055,0.7142934994161256,68.90753608724418,55.94796426796918,-0.7460513090240397,-1.0233707438818556,-1.6167940759130275,-3.361969869360678,10.931536285194433,0.3699989318847656,0.11950621226343117,0.9525018692016616,0.12449505517471238,1.7805086832286108,0.538498462188187,1.3665052762151362,-1.8053320675659208,76.5101959830515,17.623168480820333,0.4140034070134735,5,-0.7950019836425781,-0.7950019836425781,-1.7525014877319336,-3.285001754760742,-3.2900009155273438,2,-0.04351896437310321,-2.0204126119112207,42.43999862670898,1.4864837000226818,41.97999954223633,1.3389755990327303,42.02999877929688,-0.04351896437310321
1275,2013-05-16,42.5,42.90999984741211,42.459999084472656,42.79999923706055,642900.0,-0.005615387670602545,-1.3684184108818953,-0.8571350720973069,68.71501653206951,57.21955265993037,-0.5006997848381403,-0.7700834280228577,-1.326518390967749,-3.0679194569924277,11.797519518964245,0.4500007629394531,0.16351582520768204,0.6790002822875962,-0.20833550794457523,1.5663360725197677,0.2353323871715105,1.122668177403682,-1.522223778265385,68.7023345340396,4.623457537501025,0.4436678951160859,5,-0.5550003051757812,-0.5550003051757812,-1.3549985885620117,-2.8999996185302734,-3.0999984741210938,3,-0.03505886302274819,-1.1142657845691055,42.7400016784668,-2.0204126119112207,42.43999862670898,1.4864837000226818,41.97999954223633,-0.03505886302274819
1276,2013-05-17,42.66999816894531,42.83000183105469,42.43000030517578,42.66999816894531,507000.0,0.003999956916360237,1.4999523173755485,-0.0,68.53925480800149,60.21304970761959,-0.6111177033593052,-0.9360949098311551,-1.4271116582028114,-3.181054246421027,13.041050477556418,0.40000152587890625,0.2405045869146747,0.8159984588623033,-0.14681329297362566,1.7788102106982322,0.3345925829443388,1.2974043347802677,-1.649977468593633,81.67928039160302,15.763830088666992,0.4814058759179636,5,-0.7249984741210938,-0.7249984741210938,-1.4349985122680664,-2.8799991607666016,-2.5399971008300852,4,-0.03796576052032219,-1.3684184108818953,42.5,-1.1142657845691055,42.7400016784668,-2.0204126119112207,42.43999862670898,-0.03796576052032219
1277,2013-05-20,42.72000122070313,42.72000122070313,42.38000106811523,42.5099983215332,851700.0,0.0011718550246906378,2.238051988156353,100.0,63.636307339421364,61.635082915200854,-0.5548644081851108,-0.946410931023415,-1.423428621705618,-3.177158007589483,13.532083096593514,0.34000015258790484,0.2756507839989695,0.8100013732910227,-0.21864131040301515,1.8386440569850606,0.29568003144400024,1.3243227151380452,-1.6585809313067301,80.20845750979578,17.835941901467606,0.5143213418470206,5,-0.7750015258789134,-0.7750015258789134,-1.4300012588501048,-2.5300025939941477,-2.460002899169929,0,-0.03651688503545758,1.4999523173755485,42.66999816894531,-1.3684184108818953,42.5,-1.1142657845691055,42.7400016784668,-0.03651688503545758
1278,2013-05-21,42.68999862670898,42.97999954223633,42.58000183105469,42.68000030517578,1268700.0,-0.0007023078917800518,-2.8095878217587966,0.047610397631251904,65.55177631427841,63.51160566066519,-0.4621579352430203,-0.8389193859141315,-1.3470411616534719,-3.086177156246343,13.521864225436916,0.3999977111816406,0.2777704937089638,0.7034988403320241,-0.317837301393908,1.7248349820579563,0.19283076946905453,1.2141669111949938,-1.5880067400487476,51.666391160051774,-10.6942667021857,0.5106680708629677,5,-0.3449993133544851,-0.7449989318847585,-1.3774986267089702,-2.404998779296868,-2.229999542236321,1,-0.04802059740001863,2.238051988156353,42.72000122070313,1.4999523173755485,42.66999816894531,-1.3684184108818953,42.5,-0.04802059740001863
1279,2013-05-22,42.02999877929688,42.599998474121094,42.0,42.54999923706055,1453800.0,-0.01546029207410582,-1.0689673316101367,-52.00877527664823,48.47557961701976,63.536890215546045,0.273649149431229,-0.11553563077146833,-0.639954641522543,-2.367300159550446,13.104861102381083,0.6899986267089773,0.36246685599690665,-0.0005008697509722992,-0.9428717608266126,0.941870021324668,-0.47168631528879246,0.47068457578684786,-0.8882467273180978,3.061101358111437,-53.50836725040903,0.4711854455378209,5,0.26000022888182883,-0.08499908447266336,-0.6424999237060618,-1.7449989318847727,-0.799999237060554,2,-0.05852960161598697,-2.8095878217587966,42.68999862670898,2.238051988156353,42.72000122070313,1.4999523173755485,42.66999816894531,-0.05852960161598697
1280,2013-05-23,41.79999923706055,42.02000045776367,41.25,41.72999954223633,1124600.0,-0.005472270971124238,2.019596990141667,-0.13461467923559586,48.77298172695286,62.70812371720407,0.5488214497963355,0.15468580679193167,-0.3648925412547186,-2.0782051817588822,12.398290307081133,0.7799987792968821,0.38090417179748925,-0.25100040435791016,-1.1516181597772288,0.6496173510614085,-0.7013092820675695,0.19930847335174917,-0.6192822230695825,31.791871826137957,-23.464736652884902,0.4503088777096592,5,0.3150005340576172,0.14500045776367188,-0.41250038146972656,-1.5149993896484375,-1.8199996948242188,3,-0.0562200602156363,-1.0689673316101367,42.02999877929688,-2.8095878217587966,42.68999862670898,2.238051988156353,42.72000122070313,-0.0562200602156363
1281,2013-05-24,41.33000183105469,41.77999877929688,41.27000045776367,41.7400016784668,803100.0,-0.01124395728670613,1.0816510833092976,-5.85716621253406,45.17051242592781,60.68277341924638,1.0159166284185517,0.6725545787052312,0.15014839346791575,-1.557472581907973,11.585169389238423,0.529998779296875,0.41877981905890493,-0.7294979095458984,-1.5973198410073906,0.13832402191559368,-1.1634088752766445,-0.2955869438151524,-0.11109915429178585,4.624384521586121,-50.60772282792573,0.4339109657307469,5,0.7849979400634766,0.6149978637695312,0.12749767303466797,-1.0450019836425781,-1.4300003051757812,4,-0.04669731961457624,2.019596990141667,41.79999923706055,-1.0689673316101367,42.02999877929688,-2.8095878217587966,42.68999862670898,-0.04669731961457624
1282,2013-05-28,41.599998474121094,42.099998474121094,41.41999816894531,41.56999969482422,799500.0,0.006532703389902528,-3.1211911037129516,-0.07316778161315234,44.540213820386974,58.03435318570026,0.7670072003116672,0.4450664081512201,-0.07912044168969601,-1.788540342446737,10.742681597090302,0.7699966430664062,0.45650089082674583,-0.47200126647949503,-1.3032235958749538,0.3592210629159638,-0.8876124311772244,-0.05639010178176562,-0.34999847412109375,20.23113102496312,-33.32342194000131,0.41561116469772896,5,0.5150012969970703,0.345001220703125,-0.14249897003173828,-1.3149986267089844,-1.1399993896484375,1,-0.035336477402044486,1.0816510833092976,41.33000183105469,2.019596990141667,41.79999923706055,-1.0689673316101367,42.02999877929688,-0.035336477402044486
1283,2013-05-29,40.93000030517578,41.59000015258789,40.72999954223633,41.5099983215332,1431500.0,-0.016105725805786064,1.3243207019027048,-19.334053916581894,39.743593505620886,54.79391512107545,1.341343422063808,1.0964597715474795,0.6259492404564995,-1.084870480041829,10.914850684070784,0.8699989318847656,0.43221886493940787,-1.0944993972778292,-2.068270613464705,-0.12072818109095351,-1.581385005371267,-0.6076137891843914,2.1599998474121094,10.69523407362982,-40.66432876386715,0.486885608093437,5,0.9249992370605469,0.9799995422363281,0.5449991226196289,-0.6400012969970703,-0.6399993896484375,2,-0.016369459532055153,-3.1211911037129516,41.599998474121094,1.0816510833092976,41.33000183105469,2.019596990141667,41.79999923706055,-0.016369459532055153
1284,2013-05-30,40.90999984741211,41.52999877929688,40.90999984741211,40.93000030517578,777100.0,-0.000488650320414119,-60.99847415601826,0.0344836658050683,37.135250869691255,51.28505226970009,1.200728664799712,1.1062325331302816,0.6753867422454789,-1.0314517837928818,11.622085023717682,0.6199989318847727,0.3841459267318541,-1.0719999313354478,-2.1616757293868574,0.017675866715961774,-1.616837830361149,-0.5271620323097466,2.132800292968753,13.13871865054283,-37.15105494107664,0.5448378990257045,5,0.9449996948242188,1.0,0.5449991226196289,-0.41500091552734375,0.09999847412109375,3,-0.010999774251231664,1.3243207019027048,40.93000030517578,-3.1211911037129516,41.599998474121094,1.0816510833092976,41.33000183105469,-0.010999774251231664
1285,2013-05-31,39.93999862670898,41.04999923706055,39.90999984741211,40.86000061035156,1475200.0,-0.023710614136423502,-1.3265304533653042,45.999046347511324,27.233114563084186,46.69548113137594,1.977343917772643,2.006633027980108,1.6551338575655805,-0.02295495570113104,12.786143742137202,1.1399993896484375,0.2410071612748368,-1.9325010299682717,-3.3502959952268156,-0.5147060647097277,-2.641398512597547,-1.2236035473389961,3.056545501708996,1.3698081327999962,-46.48415615222935,0.7088974826292729,5,1.5050010681152415,1.5600013732910227,1.592500686645515,0.6750011444091868,1.520000457763679,4,0.032298471704620635,-60.99847415601826,40.90999984741211,1.3243207019027048,40.93000030517578,-3.1211911037129516,41.599998474121094,0.032298471704620635
1286,2013-06-03,40.310001373291016,40.77000045776367,39.86999893188477,40.060001373291016,891800.0,0.009263964929999036,-1.8571255570626266,-0.27173854453027285,32.99392135047961,43.29077157704908,1.382785204137413,1.5947423444631994,1.3019563788167972,-0.3493649906048901,13.611819026544403,0.9000015258788991,0.0659775109015115,-1.4839982986450195,-3.0645562839952447,0.09655968670520565,-2.274277291320132,-0.6937193059699069,2.563080983886721,19.731055234432613,-26.51559212327211,0.7902789926751126,6,1.1149978637695312,1.1699981689453125,1.1924982070922852,0.30499839782714844,1.4399986267089844,0,-0.008186599350337498,-1.3265304533653042,39.93999862670898,-60.99847415601826,40.90999984741211,1.3243207019027048,40.93000030517578,-0.008186599350337498
1287,2013-06-04,39.810001373291016,40.4900016784668,39.52000045776367,40.27999877929688,1033600.0,-0.01240386958486428,1.1797701760326433,-1.879989624023466,23.434395744805727,38.61106262488545,1.5942438103368914,2.0535372532490257,1.8081604410833947,0.19032582237268514,15.039476881897068,0.970001220703125,-0.11910243786131502,-1.890998458862306,-3.704060440634308,-0.07793647709030438,-2.7975294497483105,-0.9844674679763017,2.8828959783691417,14.009708129544926,-27.828815275406846,0.9065309908860022,6,1.2499980926513672,1.4949989318847656,1.6774978637695312,0.8049983978271484,2.059997558593757,1,0.0022607422628293516,-1.8571255570626266,40.310001373291016,-1.3265304533653042,39.93999862670898,-60.99847415601826,40.90999984741211,0.0022607422628293516
1288,2013-06-05,39.61000061035156,39.86000061035156,39.16999816894531,39.63999938964844,1026100.0,-0.005023882342130137,1.9361729757807935,0.06382754226626637,17.73196297936387,35.195105220701464,1.465515889375503,2.1785766304846703,2.008945411355718,0.4262235553430713,16.455717091650808,0.69000244140625,-0.3395179349310453,-1.972499275207518,-4.005270910285354,0.06027235987031787,-2.988885092746436,-0.9561134576686001,2.8290649897968763,18.6441664242071,-18.03165874187124,1.0163858175389169,6,1.0249977111816406,1.519998550415039,1.957498550415039,1.0049991607666016,2.3499984741210938,2,0.021459188614578295,1.1797701760326433,39.810001373291016,-1.8571255570626266,40.310001373291016,-1.3265304533653042,39.93999862670898,0.021459188614578295
1289,2013-06-06,40.02000045776367,40.060001373291016,39.45000076293945,39.65999984741211,755100.0,0.010350917472719212,1.7727146622277707,-12.000508646998982,25.29881159272729,32.5868640946764,0.8274265348821501,1.722197354497169,1.601931081263814,0.04305358425769157,17.35604870430144,0.6100006103515625,-0.5451208814252837,-1.4769994735717802,-3.6242722085097014,0.6702732613661411,-2.5506358410407444,-0.403363106102816,2.0921583992644557,45.212862015579375,12.06817037358421,1.0736363674689617,6,0.6149978637695312,1.1099987030029297,1.577498435974121,0.5949993133544922,2.770000457763672,3,0.0067466380478586885,1.9361729757807935,39.61000061035156,1.1797701760326433,39.810001373291016,-1.8571255570626266,40.310001373291016,0.0067466380478586885
1290,2013-06-07,39.86999893188477,40.29999923706055,39.459999084472656,40.08000183105469,854300.0,-0.003748164022067124,1.5846249552505092,-0.5833403975755324,22.000028991677297,30.012365935315234,0.7541766256390119,1.8065145756110255,1.7506576787870145,0.22599129033824994,17.579218738703414,0.8400001525878906,-0.7798949049270476,-1.526500892639156,-3.783636613369879,0.7306348280915671,-2.655068753004514,-0.39793303227379795,1.9479438563350726,43.74998509886056,16.052890674605205,1.1285678603653608,6,0.7649993896484304,1.2600002288818288,1.7574996948242116,0.7450008392333913,2.450000762939446,4,0.028592912470252196,1.7727146622277707,40.02000045776367,1.9361729757807935,39.61000061035156,1.1797701760326433,39.810001373291016,0.028592912470252196
1291,2013-06-10,39.81999969482422,39.95000076293945,39.5,39.900001525878906,595200.0,-0.0012540566440940593,4.0,0.38095584094749796,20.99998474121098,27.3967849265179,0.634143712924363,1.7733791275349944,1.7855571629964686,0.31056702959095617,17.814449159073728,0.4500007629394531,-0.9226900621619336,-1.4660001754760756,-3.8073659410572915,0.8753655901051403,-2.6366830582666836,-0.2953172926854677,1.7331486314681754,49.242408917120144,27.023246069015826,1.1706828827906066,6,0.5599994659423828,1.3099994659423828,1.7824993133544922,0.7950000762939453,2.2900009155273438,0,0.041185318990889064,1.5846249552505092,39.86999893188477,1.7727146622277707,40.02000045776367,1.9361729757807935,39.61000061035156,0.041185318990889064
1292,2013-06-11,39.86000061035156,39.959999084472656,39.5099983215332,39.54999923706055,813600.0,0.0010045433408816251,-1.3076772597004998,-3.8749284760633227,21.756497360548508,25.398218688176524,0.35913467274897215,1.6510604855948756,1.7360903721151004,0.3081213437797743,18.552239725102375,0.4500007629394531,-1.0646112600892934,-1.3199993133544936,-3.720288260885468,1.0802896341764807,-2.5201437871199843,-0.11985483958900289,1.4548327002061257,61.062105238283316,40.80938604524427,1.2001444737654874,6,0.48999786376953125,1.269998550415039,1.7999992370605469,0.7549991607666016,2.4599990844726562,1,0.04741593980702574,4.0,39.81999969482422,1.5846249552505092,39.86999893188477,1.7727146622277707,40.02000045776367,0.04741593980702574
1293,2013-06-12,40.4900016784668,40.72000122070313,40.290000915527344,40.29999923706055,1825700.0,0.015805345169804808,-3.095258855585899,0.6129083861440965,34.538180297316615,25.109655291246007,-0.37978197599593955,0.9143598071506958,1.100525187337091,-0.28139749657056257,18.040141720058468,0.8600006103515696,-1.1526650083323489,-0.5924983978271499,-2.9350100881757086,1.750013292521409,-1.7637542430014292,0.5787574473471295,0.6103481179296537,81.88980635161839,57.00613010816271,1.1712558451742798,6,-0.3800029754638672,0.6399974822998047,1.1724987030029297,0.12499809265136719,2.109996795654297,2,0.03408242025714414,-1.3076772597004998,39.86000061035156,4.0,39.81999969482422,1.5846249552505092,39.86999893188477,0.03408242025714414
1294,2013-06-13,40.88000106811523,40.9900016784668,40.2599983215332,40.400001525878906,1075700.0,0.00963199242977164,1.0857216036969826,2.5262809187278776,41.050600406703126,26.644931496092557,-0.8655008583786312,0.3982896189344487,0.717760593350782,-0.6307905888164882,17.272651657693284,0.7300033569335938,-1.2597852167628716,-0.10949897766113992,-2.318841771860157,2.099843816537877,-1.2141703747606485,0.9951724194383686,-1.7100028991699148,92.81042981342874,65.95851228811316,1.104671397099507,6,-0.8000011444091726,0.2499980926513743,0.804999351501472,-0.2650012969970632,2.2299995422363352,3,0.026418737478942633,-3.095258855585899,40.4900016784668,-1.3076772597004998,39.86000061035156,4.0,39.81999969482422,0.026418737478942633
1295,2013-06-14,41.0099983215332,41.0099983215332,40.63999938964844,40.7400016784668,752700.0,0.0031799718694081047,1.740766904970471,0.5624935428239997,46.666629579326255,28.16412129929774,-0.9250342569566712,0.15909877991554566,0.5873088542180085,-0.7247615572795425,16.268821533484875,0.3699989318847656,-1.295798228689435,0.09499835968017578,-1.9972672888118268,2.1872640081721784,-0.9511344645658255,1.141131183926177,-1.803600082397459,100.0,67.43092288252626,1.046132824246003,6,-0.9200000762939453,0.12000083923339844,0.6100015640258789,-0.39499855041503906,2.490001678466797,4,0.04340411282239698,1.0857216036969826,40.88000106811523,-3.095258855585899,40.4900016784668,-1.3076772597004998,39.86000061035156,0.04340411282239698
1296,2013-06-17,41.04999923706055,41.560001373291016,40.95000076293945,41.18999862670898,1338600.0,0.0009753942249330905,-2.58827753343506,-0.5185227047952491,43.982507497919464,30.447244827421486,-0.9488045531787819,-0.008950094990893831,0.5450522519595324,-0.7292555340570672,15.466482460905388,0.6100006103515625,-1.3232407673424902,0.21599922180175923,-1.7089324983148373,2.1409309419183558,-0.7464666382565426,1.178465081860061,-1.771456994628906,75.12188404826236,39.29879671982757,0.9624658600582993,6,-0.6849994659423828,0.024999618530273438,0.8850002288818359,-0.154998779296875,1.7700004577636719,0,0.030937892359742092,1.740766904970471,41.0099983215332,1.0857216036969826,40.88000106811523,-3.095258855585899,40.4900016784668,0.030937892359742092
1297,2013-06-18,41.15999984741211,41.36999893188477,41.0,41.11999893188477,940100.0,0.002679673870791488,-1.642861035422394,-0.2857220708446504,52.86782046025537,34.35122899196499,-0.946727946241289,-0.2548824099509801,0.42209966783298114,-0.8067408712014554,14.725937022802835,0.36999893188477273,-1.2038685764143935,0.4039999008178725,-1.3145101780567856,2.1225099796925306,-0.45525513861945655,1.2632549402552016,-1.7445700571289038,69.23072408652887,28.980398042240502,0.8592550394373278,6,-0.654998779296875,-0.08500099182128906,0.7749996185302734,-0.2649993896484375,1.8199996948242188,1,0.023080679457271325,-2.58827753343506,41.04999923706055,1.740766904970471,41.0099983215332,1.0857216036969826,40.88000106811523,0.023080679457271325
1298,2013-06-19,40.63999938964844,41.31999969482422,40.599998474121094,41.22000122070313,856100.0,-0.012633636046924468,-1.181809774818514,-14.499713904256044,47.00665075942826,36.76321112159843,-0.29643002320204914,0.10926473995209562,0.929286268244077,-0.23791793099705671,13.378809396297916,0.720001220703125,-1.1450974132501344,-0.013500595092772016,-1.4710432729259395,1.4440420827403955,-0.7422719340093522,0.7152707438238082,-1.0958953043847615,29.23078277404134,-13.852106839973633,0.728771338916583,6,-0.12999916076660156,0.4349994659423828,1.3050003051757812,0.48999977111816406,2.44000244140625,2,0.041338590807255216,-1.642861035422394,41.15999984741211,-2.58827753343506,41.04999923706055,1.740766904970471,41.0099983215332,0.041338590807255216
1299,2013-06-20,39.56999969482422,40.43000030517578,39.41999816894531,40.18000030517578,787200.0,-0.026328733043651575,-1.219775981756598,1.0517218699849915,45.987000252382195,39.42843015056564,0.7856429649097478,1.0387766102584663,1.9563659148883943,0.8689507274698514,13.615317509505068,1.220001220703125,-1.010584867502189,-0.9605003356933608,-2.342161410453187,0.42116073906646534,-1.6513308730732703,-0.2696697983134513,1.9900016784667969,7.009406601555468,-39.64178526614155,0.6908305373799123,6,0.9200000762939453,1.5049991607666016,2.375,1.5599994659423828,3.479999542236328,3,0.07657313122732212,-1.181809774818514,40.63999938964844,-1.642861035422394,41.15999984741211,-2.58827753343506,41.04999923706055,0.07657313122732212
1300,2013-06-21,39.45000076293945,39.849998474121094,38.95000076293945,39.66999816894531,1268700.0,-0.003032573485222012,2.1034509974152047,0.360651124396528,40.137609060079726,41.554832852662166,0.9384923667989042,1.0263121693168031,2.02729696600543,1.013839124805017,14.796858932406332,0.8999977111816406,-0.8246718711713612,-0.9629993438720703,-2.2886503725377096,0.362651684793569,-1.6258248582048935,-0.3001738295392471,2.067200546264651,19.157083642698876,-29.622905240273507,0.6628255143328202,6,0.8050003051757812,1.5149993896484375,2.4949989318847656,1.7849998474121094,3.2199974060058594,4,0.09277565973713298,-1.219775981756598,39.56999969482422,-1.181809774818514,40.63999938964844,-1.642861035422394,41.15999984741211,0.09277565973713298
1301,2013-06-24,39.400001525878906,39.63999938964844,38.90999984741211,39.0,777000.0,-0.001267407759026451,-1.5172318539370182,-1.8182101922976885,44.757034994726745,44.110448145348634,1.031078494283669,0.9742577028247936,2.025023781928695,1.0896478178116027,16.056093426033826,0.7299995422363281,-0.7035783001853986,-0.9164985656738267,-2.2420724823222358,0.40907535097458236,-1.5792855239980312,-0.25371160734962217,2.0145117614746084,19.918774830431936,-31.88550836150641,0.6627869583242056,6,0.8349990844726562,1.5449981689453125,2.5449981689453125,1.8349990844726562,3.279998779296875,0,0.10406087094763472,2.1034509974152047,39.45000076293945,-1.219775981756598,39.56999969482422,-1.181809774818514,40.63999938964844,0.10406087094763472
1302,2013-06-25,40.13000106811523,40.33000183105469,39.63000106811523,39.68000030517578,846000.0,0.018527906445811704,-1.5454608507479886,1.1249976158232862,55.85586282206916,46.47907953698781,0.38376300658677565,0.13542639068315054,1.286263170124755,0.3928387575841512,16.977370099555355,0.9300003051757812,-0.5267301043286494,-0.11299915313721698,-1.2940614456583646,1.0680631393839306,-0.7035302993977908,0.4775319931233568,1.1342414128418028,50.62246049572043,-5.154262795686442,0.590531146260573,6,0.10499954223633523,0.8149986267089915,1.8149986267089915,1.1049995422363352,3.1599998474121165,1,0.06703210952182848,-1.5172318539370182,39.400001525878906,2.1034509974152047,39.45000076293945,-1.219775981756598,39.56999969482422,0.06703210952182848
1303,2013-06-26,40.2599983215332,40.61000061035156,40.2400016784668,40.33000183105469,487000.0,0.003239403188585177,-5.7274492803884165,-0.155563090747258,52.88459245973014,47.793967542879706,0.24329364692822963,-0.04989765718298145,1.1149849997475698,0.2950491238018813,17.350142708281723,0.47999954223633523,-0.3262011727761802,0.05049819946289347,-1.0856715753387505,1.1866679742645374,-0.5175866879379285,0.6185830868637154,0.8629896014111296,79.4116393093157,21.37752402696257,0.5680848874008233,6,-0.024997711181640625,0.6850013732910156,1.6850013732910156,0.9750022888183594,2.870002746582024,2,0.06756088758325474,-1.5454608507479886,40.13000106811523,-1.5172318539370182,39.400001525878906,2.1034509974152047,39.45000076293945,0.06756088758325474
1304,2013-06-27,40.459999084472656,40.75,40.43000030517578,40.47999954223633,643900.0,0.004967729043160007,-7.000190739592771,0.28570650100811945,57.00713557594282,48.942912653614876,-0.02519976722122408,-0.3007600392224816,0.8867818943782027,0.1341747862955316,17.67692898011701,0.4900016784667969,-0.11617018494481357,0.27299900054931925,-0.821832221934848,1.3678302230334864,-0.2744166106927608,0.8204146117913993,0.5302095539397413,84.23908198488633,23.390259118368157,0.5474156112420827,6,-0.22499847412109375,0.2950000762939453,1.6850004196166992,0.8200016021728516,2.2800025939941406,3,0.06475538323943053,-5.7274492803884165,40.2599983215332,-1.5454608507479886,40.13000106811523,-1.5172318539370182,39.400001525878906,0.06475538323943053
1305,2013-06-28,41.22999954223633,41.70000076293945,40.38000106811523,40.52000045776367,1527900.0,0.019031153613129348,-1.6666718043171438,-35.49914171275987,64.30021147211052,51.20043531741388,-0.8501092736925528,-1.0215363428497852,0.09984639041122279,-0.5915051614545916,16.974749218362728,1.3199996948242259,-0.00527398179148264,0.9784994125366211,-0.20358137633763107,2.1605802014108733,0.38745901809949856,1.5695398069737436,-2.3199996948242188,83.15408363891919,19.976367223919155,0.5910403944371251,6,-0.9249992370605469,-0.7250003814697266,0.8874998092651367,0.18000030517578125,1.1399993896484446,4,0.04414260768933054,-7.000190739592771,40.459999084472656,-5.7274492803884165,40.2599983215332,-1.5454608507479886,40.13000106811523,0.04414260768933054
1306,2013-07-01,39.97999954223633,41.4900016784668,39.790000915527344,41.290000915527344,1273400.0,-0.030317730145000166,-1.0118368572286314,-1.845074735925898,50.977190703315124,50.99036534442052,0.2594316461890571,0.21341502634377463,1.3122343583714908,0.6881726804360682,15.93904136416126,1.7000007629394531,0.009326068060865111,-0.2550004959106431,-1.4428416444554983,0.9328406526342121,-0.8489210701830672,0.33892007836178095,-1.0141996765136696,16.908141339161936,-44.6147825257943,0.5939205742724274,7,0.3250007629394531,0.5249996185302734,2.0500001907348633,1.4300003051757812,2.5,0,0.06728360824184532,-1.6666718043171438,41.22999954223633,-7.000190739592771,40.459999084472656,-5.7274492803884165,40.2599983215332,0.06728360824184532
1307,2013-07-02,39.900001525878906,40.099998474121094,39.540000915527344,39.86000061035156,1530900.0,-0.002000950907288246,1.5454734615317924,-0.030535018010593783,44.72271071794882,50.736594228700575,0.158579285131772,0.3167408077123923,1.3661328228584182,0.7904994203270519,14.536839506177973,0.55999755859375,-0.030100272180121124,-0.33949851989746094,-1.5212266442143232,0.8422296044194013,-0.9303625820558921,0.2513655422609702,-0.8795176422119084,16.666696101061227,-40.53341281337484,0.5908640621584313,7,0.404998779296875,0.6049976348876953,2.129998207092285,1.5099983215332031,2.6199989318847656,1,0.06967415220507656,-1.0118368572286314,39.97999954223633,-1.6666718043171438,41.22999954223633,-7.000190739592771,40.459999084472656,0.06967415220507656
1308,2013-07-03,40.459999084472656,40.47000122070313,39.63999938964844,39.88999938964844,933100.0,0.014035025994436179,1.8135466101146551,14.24966622162884,46.35414355603216,50.77738792910613,-0.48012693278655405,-0.18584005369066858,0.800189457742178,0.25327989303276865,12.715682096594483,0.8300018310546946,-0.05124865940547352,0.1779991149902358,-0.9690347601230229,1.3250329901034945,-0.39551782256639,0.7515160525468616,-1.385924863220211,42.59251083038548,-9.685782023320066,0.573516937556628,7,-0.154998779296875,-0.154998779296875,1.5700006484985352,0.9500007629394531,2.7099990844726562,2,0.06994567214759928,1.5454734615317924,39.900001525878906,-1.0118368572286314,39.97999954223633,-1.6666718043171438,41.22999954223633,0.06994567214759928
1309,2013-07-05,40.290000915527344,40.86999893188477,40.0,40.5099983215332,468700.0,-0.004201635511419277,-1.1749994039530016,-0.38596056805557416,43.793116829219045,51.183555459010506,-0.22043737675246433,0.0057160788909556,0.9624661620396964,0.4475342003664622,11.315287547154727,0.8699989318847727,-0.1409994057780679,-0.005499076843264561,-1.1458856349670228,1.1348874812804937,-0.5756923559051472,0.5646942022186181,-1.1634081634411615,34.722224675088434,-11.043730660945876,0.5701932790618808,7,0.0149993896484375,0.0149993896484375,1.592498779296875,1.154998779296875,2.479999542236328,4,0.07048895726118931,1.8135466101146551,40.459999084472656,1.5454734615317924,39.900001525878906,-1.0118368572286314,39.97999954223633,0.07048895726118931
1310,2013-07-08,41.0099983215332,41.2400016784668,40.310001373291016,40.47000122070313,694900.0,0.01787037452581397,-1.1627994659403929,-2.454561217943128,49.69135039353855,51.731812725545154,-0.7776569273940837,-0.6582449672245616,0.2352174920789878,-0.24664815599469847,10.401678153890323,0.9500007629394531,-0.14965762489762824,0.6574983596801758,-0.5070448228362565,1.822041542196608,0.07522676842196319,1.2397699509383884,-1.8319374092299583,75.38445286503215,31.95492176913737,0.5822715912582154,7,-0.3899974822998047,-0.7049980163574219,0.8725013732910156,0.4350013732910156,1.6100006103515696,0,0.04218491655058698,-1.1749994039530016,40.290000915527344,1.8135466101146551,40.459999084472656,1.5454734615317924,39.900001525878906,0.04218491655058698
1311,2013-07-09,41.459999084472656,41.52000045776367,40.83000183105469,41.33000183105469,618400.0,0.010972952483715881,4.519989013671875,0.24073694695423362,52.19941168541111,51.32554037702759,-1.0110387141792856,-1.0319922132408124,-0.20954028489290977,-0.6709887936529384,9.536785803315887,0.6899986267089844,-0.056773972213555624,1.0254991531372042,-0.20996639185138832,2.2609646981257967,0.4077663806429115,1.643231925631497,-2.2314993751566874,96.96962691096148,54.45726792824648,0.617732772494295,7,-0.8399982452392578,-1.154998779296875,0.012500762939453125,0.04000091552734375,0.5900001525878906,1,0.021948863181546097,-1.1627994659403929,41.0099983215332,-1.1749994039530016,40.290000915527344,1.8135466101146551,40.459999084472656,0.021948863181546097
1312,2013-07-10,41.75,41.77999877929688,41.33000183105469,41.459999084472656,638900.0,0.0069947159172985,1.571422343324187,2.230823405129409,58.42187035101064,51.94079347605875,-1.1701280448227465,-1.236537045411012,-0.4969454402009603,-0.9292313041953264,8.73286453391429,0.4499969482421946,0.09544067272946677,1.2210000991821275,-0.1145201315860973,2.5565203299503523,0.5532399837980151,1.8887602145662399,-2.4720702696115637,98.5981874835109,52.15835102173676,0.6677601153841117,7,-1.0900001525878906,-1.4050006866455078,-0.2975006103515625,-0.2700004577636719,-0.5999984741210938,2,0.017485018975720523,4.519989013671875,41.459999084472656,-1.1627994659403929,41.0099983215332,-1.1749994039530016,40.290000915527344,0.017485018975720523
1313,2013-07-11,41.86999893188477,42.29999923706055,41.459999084472656,42.11000061035156,776800.0,0.002874225913407802,1.7096825797242339,-0.8275893820209694,70.39010773837347,53.42779038299549,-1.1596845587423061,-1.3152844423036,-0.6299868766486227,-1.0167709149341704,9.367551782992637,0.8400001525878906,0.24247682339011334,1.2719991683960004,-0.19150101816195075,2.7354993549539515,0.5402490751170248,2.003749261674976,-2.4919864395399998,81.30432835598134,28.642627594688683,0.7317500932789767,7,-0.9499988555908274,-1.2649993896484446,-0.6874990463256907,-0.5649986267089915,-0.829998016357429,3,0.015524278539780667,1.571422343324187,41.75,4.519989013671875,41.459999084472656,-1.1627994659403929,41.0099983215332,0.015524278539780667
1314,2013-07-12,41.959999084472656,42.060001373291016,41.349998474121094,41.77999877929688,686700.0,0.0021495140884597586,2.73680934789592,-0.7499960263847975,72.37079473013175,54.32452185610896,-1.1337606265979687,-1.3915719221797502,-0.7283839932776033,-1.082719841935912,10.388422850262845,0.7100028991699219,0.2921506009507837,1.3079994201660128,-0.274197813533128,2.8901966538651536,0.5169008033164388,2.0990980370155867,-2.4066673874449336,82.91454685565094,24.94009539519297,0.7910986168495718,7,-1.039999008178711,-1.3549995422363281,-1.077500343322754,-0.8299999237060547,-1.25,4,0.028836966417389975,1.7096825797242339,41.86999893188477,1.571422343324187,41.75,4.519989013671875,41.459999084472656,0.028836966417389975
1315,2013-07-15,42.790000915527344,42.81999969482422,41.900001525878906,42.02999877929688,701900.0,0.019780787634998465,1.2438988081392643,4.222226931717162,76.52585102483556,57.16326189183344,-1.921244449360728,-2.1938635048666413,-1.569239341139152,-1.880087062245309,11.722899588263497,0.9199981689453125,0.3797390124119886,2.0490011215209947,0.20364454437027035,3.894357698671719,1.1263228329456325,2.971679410096357,-3.071869166097649,98.49252203517193,34.22937630228995,0.9226782885753622,7,-1.6100006103515625,-1.9250011444091797,-1.9075021743774414,-1.6600017547607422,-2.020000457763672,0,-0.0004674096128942651,2.73680934789592,41.959999084472656,1.7096825797242339,41.86999893188477,1.571422343324187,41.75,-0.0004674096128942651
1316,2013-07-16,42.31999969482422,42.900001525878906,42.25,42.7400016784668,813300.0,-0.010983903029844866,-1.3214283281449037,-0.5526326356472471,67.86297692323492,59.73440258130968,-1.2118460002386726,-1.7115928994627865,-1.107717388221218,-1.3785756117281593,12.593749943313789,0.6500015258789062,0.429676858731149,1.5154998779296847,-0.4576079689266095,3.488607724785979,0.5289459545015376,2.5020538013578317,-2.353718509762963,63.05720103215523,-2.810306548663938,0.9865539234281461,7,-1.0499992370605469,-1.414999008178711,-1.4375009536743164,-1.1900005340576172,-1.5600013732910156,1,0.007088828904156186,1.2438988081392643,42.790000915527344,2.73680934789592,41.959999084472656,1.7096825797242339,41.86999893188477,0.007088828904156186
1317,2013-07-17,42.11000061035156,42.63999938964844,42.06999969482422,42.54999923706055,503200.0,-0.004962171218974243,-1.1923045886366137,1.0476108300560394,64.89535988716841,61.794537729213715,-0.7324120135302365,-1.5038775297549165,-0.9020425464820931,-1.143875361769048,13.413396782204826,0.5699996948242188,0.3698424570307566,1.2580007553100572,-0.7952539760007014,3.3112554866208157,0.2313733896546779,2.2846281209654364,-1.850347391208544,49.03229934731888,-14.497293815475942,1.0266273656553795,7,-0.6599998474121094,-1.2049999237060547,-1.355001449584961,-0.9800014495849609,-0.47999954223633523,2,-0.0014248722968734917,-1.3214283281449037,42.31999969482422,1.2438988081392643,42.790000915527344,2.73680934789592,41.959999084472656,-0.0014248722968734917
1318,2013-07-18,42.31999969482422,42.40999984741211,41.900001525878906,42.099998474121094,837900.0,0.004986917155755943,1.5499818802571097,-0.5000043348967861,64.95178880047885,64.14550128157592,-0.7273077890807684,-1.667031468195816,-1.1240086223097165,-1.31844046062713,14.816341090973747,0.5099983215332031,0.495896902181471,1.3839998245239258,-0.7678302651949735,3.535829914242825,0.3080847796644761,2.4599148693833754,-1.7963116450076129,62.580600702887345,1.6016070655481727,1.0759150448594488,7,-0.7149982452392578,-1.414999008178711,-1.580000877380371,-1.1900005340576172,-0.4399986267089915,3,-0.02764645976801372,-1.1923045886366137,42.11000061035156,-1.3214283281449037,42.31999969482422,1.2438988081392643,42.790000915527344,-0.02764645976801372
1319,2013-07-19,42.599998474121094,42.77999877929688,42.099998474121094,42.22000122070313,524200.0,0.006616228291965731,-1.193539654217706,1.7272506588985668,61.95463233389899,65.50808816383818,-0.7209944888701187,-1.800714936329669,-1.4049080358461197,-1.5640510785766324,15.001905576081015,0.6800003051757884,0.6972107718825882,1.5124986648559542,-0.6609371664263364,3.6859344961382448,0.4257807492148089,2.5992165804970995,-1.8386790766982557,69.99969482421875,11.337193428537347,1.0867179156411444,7,-0.7349967956542969,-1.694997787475586,-1.9799995422363281,-1.4699993133544922,-1.0799980163574219,4,-0.036619662311523915,1.5499818802571097,42.31999969482422,-1.1923045886366137,42.11000061035156,-1.3214283281449037,42.31999969482422,-0.036619662311523915
1320,2013-07-22,43.11000061035156,43.22000122070313,42.5099983215332,42.54999923706055,675300.0,0.011971881560988606,-1.2187479511006165,1.4736984761178422,81.36277355578372,68.74846170499069,-1.0077615856072057,-2.1317563322011637,-1.9147388434176875,-2.035392249660788,14.849319427223119,0.710002899169929,0.8783950126201461,1.839500808715819,-0.36945165341870023,4.048453270850338,0.7350245776485593,2.9439770397830785,-2.1348130000831205,91.66661850128553,26.577284677123785,1.1044762310672587,7,-0.8349990844726562,-2.0450000762939453,-2.5050010681152344,-1.980001449584961,-1.5200004577636719,0,-0.05567157253304744,-1.193539654217706,42.599998474121094,1.5499818802571097,42.31999969482422,-1.1923045886366137,42.11000061035156,-0.05567157253304744
1321,2013-07-23,43.5,43.72000122070313,42.95000076293945,43.18999862670898,625500.0,0.009046610626927132,1.0533241102899464,0.5535725233479463,83.96227908925104,71.58628489812853,-1.2046356022086115,-2.3176733013755353,-2.304867159377906,-2.385347754118442,14.784957107988571,0.770000457763679,1.1220470625073204,2.0245002746582017,-0.21433848051285764,4.263339029829261,0.905080897072672,3.1439196522437314,-2.2554347564793957,87.91201881358668,16.00778853723429,1.1194193775855292,7,-0.9650001525878906,-2.184999465942383,-2.8900012969970703,-2.3700008392333984,-1.8300018310546875,1,-0.06275861016635242,-1.2187479511006165,43.11000061035156,-1.193539654217706,42.599998474121094,1.5499818802571097,42.31999969482422,-0.06275861016635242
1322,2013-07-24,42.81999969482422,43.709999084472656,42.650001525878906,43.709999084472656,661900.0,-0.015632190923581146,1.3820186191643664,-2.870953054820583,71.77123069776609,71.7397430047277,-0.3988360826966968,-1.5028647358183207,-1.631288230192979,-1.670767239713804,15.589854987254864,1.05999755859375,1.2733836563132002,1.2100000381469727,-1.0116353962557554,3.4316354725497007,0.09918232094560864,2.3208177553483367,-1.2288734144980609,50.549358418115844,-24.027296782846207,1.110817717201363,7,-0.2849998474121094,-1.5049991607666016,-2.1000003814697266,-1.6900005340576172,-1.9000015258789062,2,-0.04810839299328662,1.0533241102899464,43.5,-1.2187479511006165,43.11000061035156,-1.193539654217706,42.599998474121094,-0.04810839299328662
1323,2013-07-25,42.97999954223633,42.97999954223633,42.4900016784668,42.63999938964844,475400.0,0.003736568158627218,1.882339081555947,-0.3820229053440088,74.86135584639392,72.01647201764571,-0.43004815877760905,-1.5269270432000326,-1.8108120504433174,-1.8060824377635427,16.73240529299648,0.48999786376953125,1.3875750977164216,1.2339998245239272,-0.9726351351818892,3.4406347842297436,0.13068234467102258,2.337317304376832,-1.0908307702573907,54.32096149046068,-24.252017699456594,1.103317479852907,7,-0.1699981689453125,-1.664999008178711,-2.189999580383301,-1.8500003814697266,-2.2399978637695312,3,-0.03140992295252265,1.3820186191643664,42.81999969482422,1.0533241102899464,43.5,-1.2187479511006165,43.11000061035156,-0.03140992295252265
1324,2013-07-26,43.08000183105469,43.2400016784668,42.599998474121094,43.13000106811523,327500.0,0.0023267168423324325,3.7407564390567822,-0.14705651359263694,71.60753095356985,71.4699920097273,-0.3961275531309383,-1.4973511762709748,-1.9392502935045073,-1.8800889703823458,18.205186406667195,0.6400032043457031,1.4425922160558216,1.2030019760131836,-0.9932351435660607,3.399239095592428,0.1048834162235579,2.3011205358028093,-0.9345165162543623,47.96750993217252,-29.727855000940494,1.0981185597896235,7,-0.2700004577636719,-1.7650012969970703,-2.2875022888183594,-1.950002670288086,-2.7900009155273438,4,-0.027855169729227525,1.882339081555947,42.97999954223633,1.3820186191643664,42.81999969482422,1.0533241102899464,43.5,-0.027855169729227525
1325,2013-07-29,43.04999923706055,43.25,42.97000122070313,43.11999893188477,466100.0,-0.0006964390139025944,-1.4348172228488911,1.4000152590222377,68.19219411105902,71.50657169726331,-0.36360236693629844,-1.3955587105181166,-1.9308814191191743,-1.8211270781149835,19.322966745928404,0.2799987792968679,1.4210688856853224,1.0819993972778335,-1.1518606679207792,3.315859462476446,-0.03493063532147289,2.19892942987714,-0.6840816954338251,45.52827374029629,-28.500951253728694,1.1169300325993048,7,-0.23999786376953125,-1.7349987030029297,-2.2674999237060547,-1.9200000762939453,-3.2900009155273438,0,-0.03554004196078453,3.7407564390567822,43.08000183105469,1.882339081555947,42.97999954223633,1.3820186191643664,42.81999969482422,-0.03554004196078453
1326,2013-07-30,42.66999816894531,43.2400016784668,42.61999893188477,43.150001525878906,748700.0,-0.008826970379783416,-1.1379337560180227,6.85722070844617,60.313865291781134,70.9975167422203,0.07964229653714483,-0.8471294952668273,-1.582856144215917,-1.4060988245226795,21.019720014873723,0.6200027465820241,1.374732692697762,0.5674983978271513,-1.478394694880194,2.6133914905344966,-0.4554481485265214,1.590444944180824,-0.11450891224789217,14.753842064943795,-53.847349849430486,1.0229465463536727,7,0.14000320434570312,-1.3549976348876953,-2.05999755859375,-1.6499977111816406,-3.339996337890625,1,-0.025310477213552618,-1.4348172228488911,43.04999923706055,3.7407564390567822,43.08000183105469,1.882339081555947,42.97999954223633,-0.025310477213552618
1327,2013-07-31,42.68000030517578,42.97000122070313,42.540000915527344,42.75,608300.0,0.00023440676493269308,-1.4571553133515391,0.14583167766033536,59.3103393845109,70.37068902933495,0.17768278355593026,-0.6726705862820666,-1.6269891139865962,-1.3894419300521292,22.608359427572395,0.43000030517578836,1.2099233372381946,0.4385005950927763,-1.337246054875628,2.2142472450611805,-0.4493727298914223,1.3263739200769749,1.0400009155273509,24.999874516260185,-40.25970840977478,0.8878733249842019,7,0.22999954223632812,-1.0499992370605469,-2.0900001525878906,-1.6800003051757812,-3.400001525878899,2,-0.023664529733098072,-1.1379337560180227,42.66999816894531,-1.4348172228488911,43.04999923706055,3.7407564390567822,43.08000183105469,-0.023664529733098072
1328,2013-08-01,43.290000915527344,43.43999862670898,42.9900016784668,43.0099983215332,662000.0,0.014292422820755935,-1.812517136555955,-4.000054495912806,63.6550205068915,70.55962104855634,-0.3131883398909068,-1.1170558366577197,-2.2637687800838933,-1.9729575253474323,24.45463173410141,0.759998321533196,1.1668996490988022,0.907001113891603,-0.7154224510085712,2.529424678791777,0.09578933144151591,1.71821289634169,0.40640029907227415,83.33354526149883,19.468327194276945,0.8112117824500885,8,-0.1849994659423828,-1.6599998474121094,-2.700000762939453,-2.2900009155273438,-3.8600006103515625,3,-0.05474711703533264,-1.4571553133515391,42.68000030517578,-1.1379337560180227,42.66999816894531,-1.4348172228488911,43.04999923706055,-0.05474711703533264
1329,2013-08-02,43.13000106811523,43.47999954223633,42.72000122070313,43.36999893188477,546200.0,-0.0036960000930544856,2.3043471049706956,-0.857127287094232,54.04761277630378,67.52460318416968,-0.07833960023940989,-0.7730139685353024,-2.111682303736039,-1.783461736185508,25.798866236185468,0.759998321533196,1.1608037302591399,0.6050012588500877,-0.7150715521615041,1.9250740698616795,-0.05503514665571174,1.2650376643558872,0.5432721405029426,62.76606537751279,3.145434960386467,0.6600364055057975,8,-0.024999618530266332,-1.499999999999993,-2.5400009155273366,-2.1300010681152273,-3.180000305175774,4,-0.05541384953535944,-1.812517136555955,43.290000915527344,-1.4571553133515391,42.68000030517578,-1.1379337560180227,42.66999816894531,-0.05541384953535944
1330,2013-08-05,42.7400016784668,43.150001525878906,42.68999862670898,43.150001525878906,742800.0,-0.00904241548782958,1.2439174164255689,1.708347903487199,55.097103334614154,64.31736143365447,0.28346543058530926,-0.2600969931144306,-1.7268765616069146,-1.366094428272902,26.81140981814607,0.460002899169929,1.133078639291881,0.12850170135497763,-0.9839790533405335,1.2409824560504887,-0.42773867599277793,0.6847420787027332,0.9106060842895545,21.276707992614085,-36.343228606680285,0.5562403773477546,8,0.3599987030029297,-1.1100006103515625,-2.245001792907715,-1.7400016784667969,-3.200000762939453,0,-0.05732336609087707,2.3043471049706956,43.13000106811523,-1.812517136555955,43.290000915527344,-1.4571553133515391,42.68000030517578,-0.05732336609087707
1331,2013-08-06,42.36999893188477,42.88000106811523,42.31999969482422,42.68999862670898,791900.0,-0.008657059711077109,-1.6666848319709018,0.7804873510173734,53.037356314155694,62.23581983547555,0.5322976076111487,0.19138880318310925,-1.3513222692557392,-0.9683620757606946,27.38202920670921,0.5600013732910085,1.107235817964849,-0.2870010375976477,-1.2678306814175002,0.6938286062222048,-0.7774158595075775,0.20341378431228208,1.258396693926997,4.310279623924029,-52.148895354438366,0.49041482190992736,8,0.5300006866455007,-0.7399978637695384,-1.9649991989135813,-1.3699989318847727,-3.1199989318847727,1,-0.0616002047710098,1.2439174164255689,42.7400016784668,2.3043471049706956,43.13000106811523,-1.812517136555955,43.290000915527344,-0.0616002047710098
1332,2013-08-07,42.47999954223633,42.65999984741211,42.2599983215332,42.29999923706055,953100.0,0.0025961910107290542,-2.0769095337304497,-0.5625014901175655,51.91386839331427,59.68609900735558,0.4123601235795533,0.14638739895265473,-1.4630827867637635,-1.0538633474304646,27.69482469661287,0.40000152587890625,0.9325234580317172,-0.21350040435790874,-1.102220654398252,0.6752198456824345,-0.6578605293780839,0.23085972066226645,1.096060246335938,18.03286889961728,-36.09662215388464,0.44436012502017214,8,0.3899993896484375,-0.8499984741210938,-2.0749998092651367,-1.4799995422363281,-3.1899986267089844,2,-0.07415248929204232,-1.6666848319709018,42.36999893188477,1.2439174164255689,42.7400016784668,2.3043471049706956,43.13000106811523,-0.07415248929204232
1333,2013-08-08,42.52000045776367,42.84000015258789,42.11000061035156,42.4900016784668,847900.0,0.0009416411477964903,1.1791090664783985,0.16665960242444794,48.98480032453858,57.172462270796544,0.3355310095549271,0.16609559563909926,-1.4828157326804785,-1.0682449591211451,27.6230798310926,0.7299995422363281,0.6885493019454927,-0.20599956512451456,-1.0115703723185732,0.599571242069544,-0.6087849687215439,0.19678583847251474,0.9770956427862529,29.927019493953562,-21.278145063250104,0.4027854035970309,8,0.27499961853027344,-0.8400001525878906,-2.1150007247924805,-1.5200004577636719,-3.3899993896484446,3,-0.07619947421414486,-2.0769095337304497,42.47999954223633,-1.6666848319709018,42.36999893188477,1.2439174164255689,42.7400016784668,-0.07619947421414486
1334,2013-08-09,43.16999816894531,43.22000122070313,42.56999969482422,42.56999969482422,871500.0,0.015286869806770076,-1.1666772630749318,20.000762970498474,50.735262493572066,55.232803202186886,-0.3356560250255569,-0.4096047545181847,-2.103929789251012,-1.6916173055823762,27.866089879333977,0.7000007629394602,0.5788338398456929,0.3834981918334961,-0.35913688501581476,1.126133268682807,0.01218065340884067,0.7548157302581515,0.21613029238874049,95.49522303938353,47.36716015077707,0.3713175384246541,8,-0.3749980926513672,-1.30999755859375,-2.8649978637695312,-2.1699981689453125,-3.6899986267089844,4,-0.08663419092891989,1.1791090664783985,42.52000045776367,-2.0769095337304497,42.47999954223633,-1.6666848319709018,42.36999893188477,-0.08663419092891989
1335,2013-08-12,42.77000045776367,43.22999954223633,42.68999862670898,43.13999938964844,862500.0,-0.009265641143097914,-1.0377293305598663,-0.6166664547385018,41.07581719707022,53.09524230277457,0.022849912980774434,-0.011786557213739002,-1.6478300906023549,-1.2715206730470854,27.472517069047115,0.5400009155273509,0.4217664792236775,-0.015499496459959516,-0.7581685874875106,0.7271695945675916,-0.38683404197373505,0.355835049053816,0.5140377754917793,58.928614003358305,15.178910979515983,0.37133454551377654,8,0.024999618530273438,-0.7549991607666016,-2.4650001525878906,-1.7700004577636719,-1.9500007629394531,0,-0.06593405809310271,-1.1666772630749318,43.16999816894531,1.1791090664783985,42.52000045776367,-2.0769095337304497,42.47999954223633,-0.06593405809310271
1336,2013-08-13,42.61999893188477,43.04999923706055,42.61999893188477,42.849998474121094,900500.0,-0.0035071668055516314,-2.739140530410001,0.6216221789201091,47.191007624017615,51.74864988494198,0.1844053837039965,0.17058870372755308,-1.4542410259938876,-1.1008110889259086,26.946949203611513,0.43000030517577414,0.284460717852852,-0.18050098419188743,-0.8951739191663748,0.5341719507825999,-0.5378374516791311,0.17683548329535625,0.6100006103515554,45.535607848747745,2.5367113309174982,0.3573364674872445,8,0.17500114440917258,-0.3449974060058665,-2.157498359680183,-1.6199989318847727,-2.0099983215332102,1,-0.07226649679836639,-1.0377293305598663,42.77000045776367,-1.1666772630749318,43.16999816894531,1.1791090664783985,42.52000045776367,-0.07226649679836639
1337,2013-08-14,42.04999923706055,42.77000045776367,42.0099983215332,42.68000030517578,1011500.0,-0.013373995990361154,-1.1408423461904225,2.739140530409917,38.28717591960899,48.930000486355034,0.7326918090312162,0.7756297039056221,-0.8302595975185909,-0.5157623653397962,26.29945559754514,0.7600021362304688,0.1571900590736277,-0.7475006103515653,-1.4747708690567052,-0.020230351646425504,-1.1111357397041388,-0.38386548099899187,1.1800003051757812,3.2787602871651202,-36.70633456340841,0.3636351293525703,8,0.6949996948242188,0.4750022888183594,-1.587498664855957,-1.0499992370605469,-2.1699981689453196,2,-0.06658737902170475,-2.739140530410001,42.61999893188477,-1.0377293305598663,42.77000045776367,-1.1666772630749318,43.16999816894531,-0.06658737902170475
1338,2013-08-15,41.150001525878906,41.810001373291016,41.06999969482422,41.75,700500.0,-0.021403037515121626,1.0555567329292588,0.9523769156711132,29.76940695505853,46.23242206177223,1.4496539404277655,1.6690530447136993,0.12082239050241128,0.39260702202277287,25.89068737117729,0.9799995422363281,0.07041817111921489,-1.588998413085939,-2.607788115744249,-0.5702087104276288,-2.098393264415094,-1.0796035617567838,1.9579978942871108,3.7037887363991024,-33.81455152760845,0.5093948513291559,8,0.9999980926513672,1.2449989318847656,-0.6475019454956055,-0.15000152587890625,-0.7600021362304688,3,-0.045200499183015164,-1.1408423461904225,42.04999923706055,-2.739140530410001,42.61999893188477,-1.0377293305598663,42.77000045776367,-0.045200499183015164
1339,2013-08-16,41.040000915527344,41.11999893188477,40.79999923706055,41.0099983215332,545300.0,-0.002673161756321818,2.3684421868410297,-0.05000445049146141,29.278377598220487,43.36367475772849,1.3767953646819961,1.7456927812147853,0.26846476538499786,0.5091472501479046,25.23603165335908,0.3500022888183594,-0.020178112957530914,-1.6209991455078097,-2.892200469736551,-0.34979782127906844,-2.2565998076221803,-0.985398483393439,1.82343853759766,9.876611042212838,-25.52852954494024,0.6356006621143698,8,0.9749984741210938,1.2199993133544922,-0.27750110626220703,-0.04000091552734375,-0.25,4,-0.0465399562573956,1.0555567329292588,41.150001525878906,-1.1408423461904225,42.04999923706055,-2.739140530410001,42.61999893188477,-0.0465399562573956
1340,2013-08-19,40.709999084472656,41.11999893188477,40.68999862670898,41.040000915527344,727500.0,-0.008040980109477402,-1.3243087201270056,-10.999109980928162,29.583355850629204,40.757674706225544,1.5517410832647158,1.9886316837161644,0.6378855398602923,0.8425588056940114,24.2173480358118,0.43000030517579546,-0.20902219266226751,-1.831000900268556,-3.3522592978477306,-0.30974250268938164,-2.5916300990581433,-1.0703717014789689,1.8645587384033249,0.8474768047072457,-35.63446334498774,0.7606291987895886,8,1.25,1.4950008392333984,0.05250072479248047,0.29000091552734375,0.030002593994140625,0,-0.030213696140943047,2.3684421868410297,41.040000915527344,1.0555567329292588,41.150001525878906,-1.1408423461904225,42.04999923706055,-0.030213696140943047
1341,2013-08-20,40.77000045776367,41.20000076293945,40.560001373291016,40.68999862670898,558300.0,0.0014738731181622722,-2.764742841755677,-0.24242844592409793,30.30928921605249,38.357165908752016,1.3867429127040722,1.8062250702103029,0.6204249358704175,0.7798041496096673,22.80852298598616,0.6399993896484375,-0.33901696899135914,-1.6344995498657227,-3.2784160673537386,0.00941696762229327,-2.456457808609734,-0.8125412911217111,1.5030278937255872,9.502224953308778,-27.25761775851639,0.8219582587440095,8,1.125,1.3700008392333984,0.2524995803833008,0.22999954223632812,0.34999847412110086,1,0.001226373227843025,-1.3243087201270056,40.709999084472656,2.3684421868410297,41.040000915527344,1.0555567329292588,41.150001525878906,0.001226373227843025
1342,2013-08-21,40.7599983215332,40.95000076293945,40.2400016784668,40.7599983215332,610400.0,-0.0002453307853363951,2.7367892707998713,0.0,20.235290316152756,35.16277590782026,1.2595612169305426,1.7433674379106705,0.6724391678546908,0.7896812752879612,21.944948062250095,0.7099990844726562,-0.45824399166483687,-1.541501617431642,-3.3277801791846997,0.2447769443214156,-2.4346408983081744,-0.6483623365551097,1.204685173880371,33.12081172886001,2.1591918992958483,0.8931392808765306,8,0.9750022888183594,1.2200031280517578,0.3275022506713867,0.24000167846679688,0.12000274658202414,2,-0.0036800225063404746,-2.764742841755677,40.77000045776367,-1.3243087201270056,40.709999084472656,2.3684421868410297,41.040000915527344,-0.0036800225063404746
1343,2013-08-22,41.63000106811523,41.84000015258789,40.81999969482422,41.02000045776367,673500.0,0.021344523611582344,-1.019798614625745,100.0,34.87905272581277,33.400974822513675,0.2794195107831925,0.8084923272961291,-0.1648857013681706,-0.07698541795732439,20.81799393601812,1.0800018310546875,-0.527918256832713,-0.603998947143559,-2.384340839427736,1.1763429451406182,-1.494169893285644,0.2861719989985261,-1.3899993896484304,86.87504470352577,57.46055945031482,0.8901709461420877,8,0.10499954223633523,0.35000038146973367,-0.4525003433227468,-0.6300010681152273,-0.35000228881834516,3,-0.042036991474889485,2.7367892707998713,40.7599983215332,-2.764742841755677,40.77000045776367,-1.3243087201270056,40.709999084472656,-0.042036991474889485
1344,2013-08-23,41.88000106811523,41.959999084472656,41.40999984741211,41.63000106811523,440300.0,0.006005284496412688,1.6829490686465138,0.40983565550191836,41.07884539894379,33.40131128938852,-0.19311847447613673,0.48905592432046063,-0.3912018246768554,-0.3180103266767631,19.346789625529745,0.5499992370605469,-0.5998941280468699,-0.293998908996592,-2.0347354768987174,1.4467376589055334,-1.1643671929476582,0.5763693749544743,-1.6399993896484304,95.3489455229355,62.22392401711983,0.8703682839510638,8,-0.2350006103515554,0.10000038146973367,-0.6249999999999929,-0.8800010681152273,-0.450000762939446,4,-0.03557788062238576,-1.019798614625745,41.63000106811523,2.7367892707998713,40.7599983215332,-2.764742841755677,40.77000045776367,-0.03557788062238576
1345,2013-08-26,41.52000045776367,41.849998474121094,41.4900016784668,41.849998474121094,407900.0,-0.00859600289326723,1.1818118764955436,-1.3199920654296875,41.16426655584747,32.73167339292517,-0.03249425445076071,0.7679278084666947,-0.015403107146276795,0.04433261811995237,17.78728287690595,0.3899993896484304,-0.676097737478969,-0.5774995803833036,-2.2903964125667713,1.135397251800164,-1.433947996475041,0.27894883570843376,-1.211198883056639,74.41864591349939,36.0935221848854,0.8564484160917354,8,-0.0149993896484375,0.46000099182128906,-0.13499927520751953,-0.5200004577636719,0.00999832153321023,0,-0.017581877027648907,1.6829490686465138,41.88000106811523,-1.019798614625745,41.63000106811523,2.7367892707998713,40.7599983215332,-0.017581877027648907
1346,2013-08-27,41.59000015258789,41.709999084472656,41.11000061035156,41.20000076293945,539700.0,0.0016859271207241289,-1.1052589310810992,-1.1818234362537137,40.670874292642175,32.99652876770663,-0.2949850250734727,0.645989017728688,-0.06975511583341643,-0.024011613144452326,16.91516125361498,0.5999984741210938,-0.8201229138735613,-0.4534999847412138,-2.158480684579679,1.2514807150972516,-1.305990334660443,0.39899036517801534,-1.2151506774902359,78.48840175032768,36.04337392855958,0.8524903499192313,8,-0.48999977111816406,0.3900012969970703,0.0800008773803711,-0.5249996185302734,-0.8400001525878906,1,-0.020437568429972797,1.1818118764955436,41.52000045776367,1.6829490686465138,41.88000106811523,-1.019798614625745,41.63000106811523,-0.020437568429972797
1347,2013-08-28,41.66999816894531,41.97000122070313,41.38000106811523,41.5,590200.0,0.0019234916100967503,-1.8780773739741783,0.4358934230603701,41.164219894631884,34.26261909432589,-0.4856233063288471,0.5127325655627146,-0.1363994317206476,-0.10778000275907829,15.994982861494158,0.5900001525879048,-0.8969906126790335,-0.3230018615722656,-2.0083206462449894,1.3623169231004582,-1.165661253908624,0.5196575307640927,-1.2317427094726554,73.91281272183218,28.649849733382553,0.8426593923363613,8,-0.5649967193603516,0.30500221252441406,0.2550020217895508,-0.3549976348876953,-1.089996337890625,2,-0.013198926355375451,-1.1052589310810992,41.59000015258789,1.1818118764955436,41.52000045776367,1.6829490686465138,41.88000106811523,-0.013198926355375451
1348,2013-08-29,40.91999816894531,41.63000106811523,40.849998474121094,41.52000045776367,695000.0,-0.017998560906079875,-1.108110337290624,-3.529463243873979,27.087593463897846,34.01919863495671,0.2551515752768978,1.1342265054633884,0.6352782613275139,0.637243574924284,14.791694289806584,0.8199996948242188,-1.0264825891141243,-0.9545017242431655,-2.5883346878527504,0.6793312393664195,-1.7714182060479544,-0.13758524243837655,-0.3898379637988256,6.249957425358098,-31.309854446290117,0.8169164818047912,8,0.18500328063964844,0.94000244140625,1.0050020217895508,0.3950023651123047,-0.7399978637695312,3,-0.0009774463005827183,-1.8780773739741783,41.66999816894531,-1.1052589310810992,41.59000015258789,1.1818118764955436,41.52000045776367,-0.0009774463005827183
1349,2013-08-30,40.7400016784668,41.22000122070313,40.459999084472656,41.04999923706055,687400.0,-0.004398741410871265,1.3384626219232778,0.5166606267523699,28.358233234861544,33.88307389987141,0.4337292212218884,1.1868395220411685,0.8698023827173529,0.8025441757243144,14.137855242150943,0.7600021362304759,-1.084434232900314,-1.014998245239255,-2.6113688902027263,0.5813723997242164,-1.8131835677209907,-0.2168129227575193,1.2299995422363352,18.543191911842634,-15.639711794202576,0.7981853224817347,8,0.36499977111816406,1.1199989318847656,1.3224992752075195,0.5749988555908203,-0.6500015258789062,4,0.013254714741838258,-1.108110337290624,40.91999816894531,-1.8780773739741783,41.66999816894531,-1.1052589310810992,41.59000015258789,0.013254714741838258
1350,2013-09-03,40.290000915527344,41.099998474121094,40.27000045776367,40.790000915527344,523700.0,-0.01104567364751241,-2.0740615154212407,1.6129159283323489,26.653334342431165,33.47685669169127,0.9140053865987383,1.5219104383081685,1.3740944861124689,1.2331670801351962,13.573112505129076,0.8299980163574219,-1.028407343916264,-1.3424989700317411,-2.9956149956119305,0.3106170555484482,-2.169056982821836,-0.5159409572416465,1.6498002624511798,1.1764969875124769,-30.26622674217341,0.8265580127900958,9,0.8150005340576172,1.5699996948242188,1.7725000381469727,1.0249996185302734,0.21999740600585938,1,0.028294846456781597,1.3384626219232778,40.7400016784668,-1.108110337290624,40.91999816894531,-1.8780773739741783,41.66999816894531,0.028294846456781597
1351,2013-09-04,39.7599983215332,40.34000015258789,39.18000030517578,40.290000915527344,2183300.0,-0.013154693024340025,2.6825329546899503,1.0600051879882812,26.868699012186923,34.21390210236173,1.4367635948732058,1.946131850796803,1.9549609854040568,1.7397148032712266,13.959018287147401,1.1599998474121094,-0.9720993158985891,-1.7420015335083008,-3.5543868141631947,0.07038374714659312,-2.6481941738357477,-0.8358088931808538,2.113010827636728,20.7884525460019,-13.629540846069894,0.9061926403274464,9,0.81500244140625,1.5700016021728516,2.3025026321411133,1.555002212524414,1.520000457763679,2,0.044517116008153446,-2.0740615154212407,40.290000915527344,1.3384626219232778,40.7400016784668,-1.108110337290624,40.91999816894531,0.044517116008153446
1352,2013-09-05,39.33000183105469,39.86000061035156,39.27999877929688,39.68999862670898,944200.0,-0.010814801524919537,-1.5217311982220776,0.6792359126798343,29.687518626437466,33.63706498020892,1.8356180792704748,2.2430403170650948,2.408339820289555,2.161401085309393,14.463821130672407,0.5800018310546804,-0.904218118643513,-2.014498138427733,-4.007511444180757,-0.021484832674708798,-3.011004791304245,-1.0179914855512209,2.381426787475597,6.122509353790502,-30.85127596452374,0.9965066528765105,9,1.2449989318847656,1.9999980926513672,2.732499122619629,1.9849987030029297,2.05999755859375,3,0.03610470640314323,2.6825329546899503,39.7599983215332,-2.0740615154212407,40.290000915527344,1.3384626219232778,40.7400016784668,0.03610470640314323
1353,2013-09-06,39.27999877929688,39.5,39.27000045776367,39.38000106811523,1528000.0,-0.0012713717119210433,-2.833359824522364,0.2777866081740873,30.090499690164123,32.4161376792334,1.6955193091423482,2.1479936531926924,2.477435428714614,2.185953302466281,14.775808573013958,0.22999954223632812,-0.8445828286206591,-1.9025011062622,-4.016263922106582,0.21126170958218182,-2.959382514184391,-0.845619698340009,2.2795441404321295,4.9018837864222595,-34.03306362294127,1.0568814079221927,9,1.295001983642571,2.0500011444091726,2.9900016784667898,2.035001754760735,1.729999542236321,4,0.03309580173518212,-1.5217311982220776,39.33000183105469,2.6825329546899503,39.7599983215332,-2.0740615154212407,40.290000915527344,0.03309580173518212
1354,2013-09-09,39.43000030517578,39.5,39.150001525878906,39.36999893188477,714300.0,0.003818776235755994,2.4999713898796467,-0.6000000000000142,34.90569432798428,31.720740765026378,1.2979285421098794,1.7954903097305817,2.3422155286826367,2.01686299492782,14.693949559256891,0.34999847412109375,-0.7412249365528538,-1.5654996871948228,-3.5991479023646136,0.468148527974968,-2.582323794779718,-0.5486755796099274,1.9867700576800331,14.358934230603701,-28.17959358796464,1.0168241075848952,9,1.1300010681152344,1.885000228881836,2.9375009536743164,1.885000228881836,1.0400009155273509,0,0.019021049814740953,-2.833359824522364,39.27999877929688,-1.5217311982220776,39.33000183105469,2.6825329546899503,39.7599983215332,0.019021049814740953
1355,2013-09-10,39.95000076293945,39.95000076293945,39.47999954223633,39.52999877929688,836700.0,0.013187939481081212,1.2380904805587596,6.999872846335506,41.27660748751291,31.788044453345346,0.5943003130846023,1.1103167301990382,1.8185206986174478,1.4820407246287033,14.319007725812854,0.5200004577636719,-0.757288696599268,-0.9044992446899442,-2.8069237848724455,0.997925295492557,-1.8557115147811984,0.04671302540130995,1.285428092958206,67.22690422534309,19.662279728377456,0.9512122700912523,9,0.6100006103515625,1.239999771118164,2.4175004959106445,1.364999771118164,0.8999977111816406,1,0.003504365130784004,2.4999713898796467,39.43000030517578,-2.833359824522364,39.27999877929688,-1.5217311982220776,39.33000183105469,0.003504365130784004
1356,2013-09-11,39.540000915527344,39.93000030517578,39.47999954223633,39.849998474121094,632500.0,-0.010262824520205105,-1.0930253189262078,-0.7380859392739518,38.039246485431164,31.440825185656372,0.7631840271761874,1.346790444541142,2.2602831710997293,1.8718101256929174,14.0567587958421,0.470001220703125,-0.8529693040201991,-1.160499191284181,-2.956863525167172,0.63586514259881,-2.0586813582256767,-0.26231702434268556,1.5285937539688135,48.74997019764919,-0.6151915307161744,0.8981821669414968,9,0.8500003814697266,1.6499996185302734,2.8249998092651367,1.7749996185302734,2.25,2,0.024532053200457593,1.2380904805587596,39.95000076293945,2.4999713898796467,39.43000030517578,-2.833359824522364,39.27999877929688,0.024532053200457593
1357,2013-09-12,39.25,39.93000030517578,39.04999923706055,39.91999816894531,1277800.0,-0.007334367951758458,1.550718708536046,2.1613014372908053,23.672557222563043,31.061376714396953,0.7529933764242287,1.4928037580663798,2.5819107219836255,2.1462353987488427,15.010689427192542,0.8800010681152344,-0.9435111014183661,-1.310500144958496,-3.1004543205649995,0.4794540306480073,-2.2054772327617442,-0.41552305715524795,1.6651072180067743,22.222269317170348,-21.47290023934516,0.8949770878032507,9,0.8850002288818359,1.8899993896484375,3.015000343322754,2.065000534057617,2.479999542236328,3,0.051719714122213656,-1.0930253189262078,39.540000915527344,1.2380904805587596,39.95000076293945,2.4999713898796467,39.43000030517578,0.051719714122213656
1358,2013-09-13,39.290000915527344,39.400001525878906,39.150001525878906,39.29999923706055,901500.0,0.0010191316057921451,1.3809195109988919,0.014922908743082284,19.95360409119506,30.127529031767345,0.5112225086215716,1.376906226295155,2.5566001715457247,2.097758840634107,15.993659720354318,0.25,-1.0505732774824565,-1.1774991989135728,-3.030654236397119,0.6756558385699734,-2.104076717655346,-0.2509216801717997,1.438595504384807,26.66680795151104,-10.060989106062351,0.9265775187417723,9,0.7849979400634766,1.8499984741210938,2.9599990844726562,2.0249996185302734,2.779998779296875,4,0.05344867460390357,1.550718708536046,39.25,-1.0930253189262078,39.540000915527344,1.2380904805587596,39.95000076293945,0.05344867460390357
1359,2013-09-16,39.13000106811523,39.599998474121094,39.04999923706055,39.29999923706055,2511500.0,-0.004072279045147176,-2.3333102140842463,17.00267073636088,20.924585952263243,29.491001432859804,0.468046843406853,1.461403815626035,2.7352144429035974,2.248426252440943,16.571550250936017,0.5499992370605469,-1.1873126661231268,-1.2419990539550838,-3.1664190555652567,0.6824209476550891,-2.2042090547601703,-0.27978905314999736,1.430735633511766,8.8890772686806,-22.118038341210166,0.9622100008050881,9,0.5649986267089915,2.0099983215332102,3.107499122619636,2.18499946594239,3.1800003051757884,0,0.04804490677486539,1.3809195109988919,39.290000915527344,1.550718708536046,39.25,-1.0930253189262078,39.540000915527344,0.04804490677486539
1360,2013-09-17,39.47999954223633,39.54999923706055,39.060001373291016,39.18999862670898,980600.0,0.008944504588994207,1.279058214013236,-1.7059061125571915,25.968099046586232,29.390934770015285,-0.009983305720446367,1.0693586972242883,2.385069975108159,1.8872037404538489,17.048917125389185,0.48999786376953125,-1.1865250296051215,-0.830500602722168,-2.7877753148763276,1.1267741094319916,-1.8091379587992478,0.14813675335491183,0.9296634129340191,48.86361173364776,22.876821772093326,0.9786373560770792,9,0.020000457763671875,1.6599998474121094,2.847500801086426,1.835000991821289,2.920001983642578,1,0.025076030647054104,-2.3333102140842463,39.13000106811523,1.3809195109988919,39.290000915527344,1.550718708536046,39.25,0.025076030647054104
1361,2013-09-18,40.81999969482422,40.900001525878906,39.34000015258789,39.4900016784668,1240300.0,0.033941240327379774,1.093959216067794,4.586185577858928,42.47789164102156,30.81208732719129,-1.3229300030097164,-0.28111657095263354,1.045984648530208,0.5473300737642504,16.71613152117251,1.5600013732910156,-1.159607063303099,0.5069995880126967,-1.4528723023838594,2.466871478409253,-0.47293635718558136,1.4869355332109748,-1.7700004577636719,95.67558204991268,72.62191136266227,0.9799359451982771,9,-0.8449993133544922,0.22999954223632812,1.585000991821289,0.49500083923339844,1.2000007629394531,2,0.000734903956912003,1.279058214013236,39.47999954223633,-2.3333102140842463,39.13000106811523,1.3809195109988919,39.290000915527344,0.000734903956912003
1362,2013-09-19,40.61000061035156,41.18999862670898,40.59000015258789,40.86000061035156,741700.0,-0.005144514601730488,-3.1379074478439963,-0.18797020516218224,46.96675614905238,32.68722693373443,-1.0194777966247628,-0.08741281868636008,1.2451281864009331,0.753202057483719,16.116364201159072,0.5999984741210866,-1.087005729664135,0.30450038909911825,-1.6493078548244142,2.2583086330226507,-0.672403732862648,1.2814045110608845,-1.5499992370605469,72.8972812252671,45.74687024088548,0.9769041219617648,9,-0.4900016784667969,0.2999992370605469,1.9250001907348633,0.7049999237060547,1.9500007629394531,3,0.029056889619326842,1.093959216067794,40.81999969482422,1.279058214013236,39.47999954223633,-2.3333102140842463,39.13000106811523,0.029056889619326842
1363,2013-09-20,39.88000106811523,40.93000030517578,39.849998474121094,40.560001373291016,2046600.0,-0.017975856470444307,-1.918902200136091,2.7200012207031534,42.40282637881666,33.52024160604914,-0.2183827209942919,0.5320367183766592,1.951697189622159,1.466325057857624,16.841818796056877,1.0800018310546875,-0.9928542474660205,-0.3379991531372113,-2.19647128410886,1.5204729778344372,-1.2672352186230356,0.591236912348613,-0.7347998046874906,38.78514335422484,10.110333610865489,0.9292360654858255,9,0.23999786376953836,0.6299991607666087,2.7549991607666087,1.43499946594239,2.6399993896484446,4,0.046389127998299085,-3.1379074478439963,40.61000061035156,1.093959216067794,40.81999969482422,1.279058214013236,39.47999954223633,0.046389127998299085
1364,2013-09-23,40.38999938964844,40.45000076293945,39.650001525878906,39.68000030517578,1429200.0,0.012788322664839757,-1.0779291553133514,-1.044115832108506,50.87411234947954,34.58663103515654,-0.6457969090599676,-0.10046305921773069,1.420810049352525,0.9441605775374313,17.850887940241282,0.7999992370605469,-0.8774302310474127,0.24649925231933878,-1.44324973504731,1.9362482396859875,-0.5983752413639891,1.0913737460026667,-1.163006231689451,62.44130194173735,29.036968727756722,0.8448744936833257,9,-0.2700004577636719,0.12000083923339844,1.8825006484985352,0.9250011444091797,2.3500022888183594,0,0.0415944622570692,-1.918902200136091,39.88000106811523,-3.1379074478439963,40.61000061035156,1.093959216067794,40.81999969482422,0.0415944622570692
1365,2013-09-24,40.790000915527344,40.88999938964844,40.38999938964844,40.43999862670898,686700.0,0.00990347937418945,-1.2222184546263721,0.4929616058284451,59.21290309372619,36.939259547189316,-1.021539580164557,-0.5881112001966287,0.9773795416825735,0.5282874801015254,18.71218429812434,0.5,-0.7426657335136895,0.6830007553100614,-0.9103413428846423,2.276342853504765,-0.11367029378728688,1.4796718044074098,-1.4844875388183567,78.3784842648766,41.58641305082358,0.7966710490973512,9,-0.6700019836425781,-0.2800006866455078,1.347498893737793,0.5249996185302734,2.029998779296875,1,0.03726404568883113,-1.0779291553133514,40.38999938964844,-1.918902200136091,39.88000106811523,-3.1379074478439963,40.61000061035156,0.03726404568883113
1366,2013-09-25,40.7400016784668,40.93000030517578,40.47999954223633,40.77000045776367,691700.0,-0.0012257719033664793,1.5714441416893732,-0.08571023749059782,63.531660871405194,41.368048841505114,-0.8754860312279789,-0.6377547965546313,0.9976252521929041,0.5659550583321504,19.093467458704602,0.4500007629394531,-0.640119122961444,0.6755014419555678,-0.7916323569413493,2.142635240852485,-0.05806545749289427,1.40906834140403,-1.3591088917578134,70.77936393518999,28.86407727406234,0.73356689944846,9,-0.6200027465820312,-0.23000144958496094,1.3424978256225586,0.5749988555908203,2.129997253417976,2,0.040746189961241575,-1.2222184546263721,40.790000915527344,-1.0779291553133514,40.38999938964844,-1.918902200136091,39.88000106811523,0.040746189961241575
1367,2013-09-26,41.11999893188477,41.290000915527344,40.83000183105469,40.88000106811523,643600.0,0.009327374515520015,-1.705906112557221,-8.000254323499965,66.60650826254212,46.55170486054367,-1.075420315810483,-1.118410803269704,0.5984465541622654,0.1790637656621925,19.989075070645484,0.5499992370605469,-0.5891433840855456,1.0829986572265682,-0.2739031117199886,2.439900426173125,0.4045477727532898,1.7614495416998466,-1.6667419115757909,89.63402152978765,41.25898300220281,0.678450884473277,9,-0.9499988555908274,-0.6099987030029368,0.8975019454955984,0.19500160217284446,1.6399993896484304,3,0.02188719720955623,1.5714441416893732,40.7400016784668,-1.2222184546263721,40.790000915527344,-1.0779291553133514,40.38999938964844,0.02188719720955623
1368,2013-09-27,40.88000106811523,41.11000061035156,40.7400016784668,40.95000076293945,481500.0,-0.005836524075963689,-1.1142888283378747,-0.2916679912261305,62.87746405676909,51.21313576104433,-0.6550474735564578,-0.9292038242178222,0.8093087634219174,0.4057521866304299,20.21177693743065,0.37999725341797586,-0.481563733193731,0.8450006484985266,-0.5065288179138037,2.196530114910857,0.16923591529236148,1.5207653817046918,-1.3165394140931426,74.99999999999957,21.400047934007823,0.6757647332061665,9,-0.7049999237060476,-0.37000083923339133,0.9774999618530344,0.4349994659423899,2.129997253417976,4,0.04109589680236381,-1.705906112557221,41.11999893188477,1.5714441416893732,40.7400016784668,-1.2222184546263721,40.790000915527344,0.04109589680236381
1369,2013-09-30,41.27999877929688,41.29999923706055,40.5099983215332,40.5099983215332,925400.0,0.009784679567771182,-1.0519492100608865,-11.000054495911792,62.06896790456448,55.2243434119308,-0.8023737688474029,-1.356205397158483,0.3751961134466555,-0.0013723330869694905,19.922518393663825,0.7900009155273438,-0.25737683527672317,1.217998504638679,-0.21212227166989095,2.648119280947249,0.502938116484394,1.933058892792964,-1.6129447695844803,97.8021471299646,44.028760778518404,0.7150603881542833,9,-0.9599990844726634,-0.7699985504150462,0.5775022506713796,0.03500175476073508,1.979999542236321,0,0.030038801238741586,-1.1142888283378747,40.88000106811523,-1.705906112557221,41.11999893188477,1.5714441416893732,40.7400016784668,0.030038801238741586
1370,2013-10-01,41.43000030517578,41.65999984741211,40.97000122070313,40.97000122070313,1341400.0,0.003633758001808207,-2.0000000000000617,0.5974010532521365,68.00002034508145,58.06013549015968,-0.7226757900981866,-1.4929672063909365,0.17567789484647278,-0.16009586538645948,19.53631594739181,0.6899986267089773,-0.0008874757648698051,1.311000061035159,-0.24290000188152305,2.8649001239518412,0.534050029576818,2.0879500924935,-1.6323106772755267,80.50851841075874,25.021551862882752,0.7769500314583405,10,-0.7749996185302734,-0.9200000762939453,0.38250064849853516,-0.11499977111816406,2.0600013732910156,1,0.031619632238510054,-1.0519492100608865,41.27999877929688,-1.1142888283378747,40.88000106811523,-1.705906112557221,41.11999893188477,0.031619632238510054
1371,2013-10-02,41.52999877929688,41.540000915527344,41.0,41.25,671900.0,0.0024136730240045257,2.5999694827323125,0.6086942099414774,72.52967704678495,60.90046003435219,-0.7949690270584213,-1.5321149977883906,0.013731022520609315,-0.2707184429737737,18.087925652287083,0.5400009155273438,0.279048301101561,1.3224985122680764,-0.34292478344432453,2.9879218079804772,0.4897868644118759,2.155210160124277,-1.5460781294454407,88.69557429361915,27.802852178955206,0.8327116478562013,10,-0.8749980926513743,-1.0199985504150462,0.21250247955321555,-0.21499824523926492,1.8100013732910085,2,0.031061905934136824,-2.0000000000000617,41.43000030517578,-1.0519492100608865,41.27999877929688,-1.1142888283378747,40.88000106811523,0.031061905934136824
1372,2013-10-03,40.75,41.40999984741211,40.70000076293945,41.27999877929688,796200.0,-0.018781574818772184,-1.2539751740841658,-1.8928610354223208,62.586225493806865,63.143059936017764,0.007797036769517263,-0.6748804140511879,0.7433623040610442,0.49481106526428675,16.417891344187563,0.829998016357429,0.5171916326540043,0.47149982452392436,-1.1570770677143258,2.1000767167621746,-0.3427886215952043,1.285788270643053,-0.5984714303924932,20.86968348006077,-42.52023525354633,0.8142884461191253,10,-0.09499931335449219,-0.23999977111816406,0.7900009155273438,0.5650005340576172,2.0,3,0.0520245136658839,2.5999694827323125,41.52999877929688,-2.0000000000000617,41.43000030517578,-1.0519492100608865,41.27999877929688,0.0520245136658839
1373,2013-10-04,40.58000183105469,40.88000106811523,40.5099983215332,40.79999923706055,476900.0,-0.004171734207246924,-1.0555455479850835,0.41509040133586134,62.478521758599264,64.43243875925329,0.3213230715504096,-0.424247000084911,0.8548210505233058,0.6418596634000693,14.742331913547535,0.37000274658202414,0.5827859783262639,0.23650150299071981,-1.3267370793049764,1.799740085286416,-0.5451177881571283,1.018120794138568,-0.27762613366672184,6.08725362064047,-61.54475741973695,0.7816192911478487,10,0.44499778747558594,-0.22500228881835938,0.9599990844726562,0.7349987030029297,2.4699974060058594,4,0.05372095594165871,-1.2539751740841658,40.75,2.5999694827323125,41.52999877929688,-2.0000000000000617,41.43000030517578,0.05372095594165871
1374,2013-10-07,40.18000030517578,40.61999893188477,40.18000030517578,40.400001525878906,385400.0,-0.00985710960645636,-2.9999653211264343,1.0000173397374763,55.97271379757716,64.07241772634785,0.7693041312195561,0.03670549460650818,1.1872042792646056,1.0115624471900446,13.022290757524841,0.4399986267089915,0.6225691792985799,-0.20100002288818075,-1.7069021358223182,1.3049020900459567,-0.9539510793552495,0.551951033578888,1.4799995422363281,0.0,-67.11420807295737,0.7529510564670686,10,0.7399997711181641,0.17499923706054688,1.3025007247924805,1.135000228881836,2.4899978637695312,0,0.07043300136542996,-1.0555455479850835,40.58000183105469,-1.2539751740841658,40.75,2.5999694827323125,41.52999877929688,0.07043300136542996
1375,2013-10-08,40.09000015258789,40.66999816894531,40.09000015258789,40.38000106811523,738900.0,-0.002239924138982552,-2.9999736918260504,1.3181786655569103,42.082415859248194,61.689168280552614,0.8376553841731891,0.14517502235882773,1.2081134035290475,1.0742650548721073,12.04481313452182,0.5799980163574219,0.7544969414320803,-0.29800014495849325,-1.7967512784585864,1.2007509885416,-1.0473757117085398,0.4513754217915533,1.5403997039794888,0.0,-60.878209584396146,0.7493755667500467,10,0.7849998474121094,0.2649993896484375,1.392500877380371,1.2250003814697266,2.3199996948242188,1,0.07907204182788408,-2.9999653211264343,40.18000030517578,-1.0555455479850835,40.58000183105469,-1.2539751740841658,40.75,0.07907204182788408
1376,2013-10-09,40.5099983215332,40.77999877929688,40.04999923706055,40.06999969482422,784600.0,0.010476382323440836,-2.04166766007839,-1.5172318539370555,48.96262933002833,59.72873728805108,0.4264454809832472,-0.2091506294148502,0.7347305587955688,0.6264200937707258,10.950924118568306,0.7299995422363352,0.8061696042267101,0.07349815368652202,-1.3715257491109583,1.5185220564840023,-0.6490137977122146,0.7960101050852586,1.0587855468749936,33.82344691402349,-24.479629938012508,0.7225119513987399,10,0.345001220703125,-0.154998779296875,0.9725027084350586,0.8050022125244141,2.3600006103515696,2,0.0735621693509072,-2.9999736918260504,40.09000015258789,-2.9999653211264343,40.18000030517578,-1.0555455479850835,40.58000183105469,0.0735621693509072
1377,2013-10-10,41.27999877929688,41.40999984741211,40.5099983215332,40.599998474121094,762400.0,0.019007664519067102,-1.0930253189262078,1.5454600625959258,64.4033007408849,59.898274697397284,-0.35589877183420526,-0.8635453493345295,-0.08113022661053293,-0.16803075334882323,9.221396812835668,0.9000015258789062,0.7916678987401298,0.7419986724853587,-0.6357270954599485,2.119724440430666,0.05313578851270506,1.4308615564580123,0.1976580112304589,90.44110222262167,28.443536560569385,0.6888628839726529,10,-0.424999237060554,-0.924999237060554,-0.3274984359741282,0.03500175476073508,1.9000015258788991,3,0.049903135518602815,-2.04166766007839,40.5099983215332,-2.9999736918260504,40.09000015258789,-2.9999653211264343,40.18000030517578,0.049903135518602815
1378,2013-10-11,41.38999938964844,41.43000030517578,41.06999969482422,41.27000045776367,473000.0,0.0026647435466184977,2.5999923706345727,0.17646893828046803,61.210783810598954,59.8029209091789,-0.431304542561449,-0.8518262915141861,-0.2563236400585822,-0.30161127417481737,7.4083767075046465,0.3600006103515625,0.7611928455984582,0.7469993591308608,-0.5478495857134078,2.0418483039751294,0.09957488670872294,1.3944238315529986,-1.3400001525878906,97.10138517631904,33.70752793739807,0.647424472422136,10,-0.5349998474121094,-1.0349998474121094,-0.4374990463256836,-0.07499885559082031,1.7099990844726562,4,0.032858193534829994,-1.0930253189262078,41.27999877929688,-2.04166766007839,40.5099983215332,-2.9999736918260504,40.09000015258789,0.032858193534829994
1379,2013-10-14,41.0099983215332,41.38999938964844,40.47000122070313,41.29999923706055,381500.0,-0.009180987526428264,2.9148756574248122,-2.4166958069746003,52.477453289195,58.078191236302615,-0.1046341474634076,-0.34125533702129474,0.05788290743039681,0.0628991236049643,5.953452491627588,0.9199981689453054,0.6646445439209074,0.272998428344728,-0.8159714280903927,1.3619682847798487,-0.2714864998728288,0.8174833565622848,-0.9323990631103527,69.5650972055982,7.73346767869846,0.5444849282175589,10,-0.2149982452392578,-0.654998779296875,-0.05749797821044922,0.44000244140625,1.5800018310546875,0,0.049743989247036824,2.5999923706345727,41.38999938964844,-1.0930253189262078,41.27999877929688,-2.04166766007839,40.5099983215332,0.049743989247036824
1380,2013-10-15,40.47000122070313,41.0,40.45000076293945,40.9900016784668,692200.0,-0.013167449961745903,1.0370451478909555,1.7930993659729833,47.261652456307004,55.27063294847173,0.3183436069364163,0.29166697118066764,0.537026903209032,0.5877806698537711,4.429480608329067,0.55999755859375,0.5929617392849806,-0.3164987564086843,-1.2427300730566557,0.6097325602392871,-0.77961441473267,0.1466169019153014,-0.3653539413452265,30.434902794402312,-29.014686768511304,0.46311565832398727,10,0.26999855041503196,-0.11500167846680398,0.4674997329711843,0.9650001525878835,1.5900001525878835,1,0.054361178203195415,2.9148756574248122,41.0099983215332,2.5999923706345727,41.38999938964844,-1.0930253189262078,41.27999877929688,0.054361178203195415
1381,2013-10-16,40.849998474121094,41.02000045776367,40.5,40.61999893188477,881100.0,0.009389603211169772,-1.2127801180127753,-0.4423064226240616,47.26165245630686,53.56790261097173,-0.18802877266152507,-0.09061341280987989,0.11126560617322667,0.2022285897306375,4.7557891048090815,0.5499992370605398,0.5029102660334956,0.061998558044436436,-0.8645582801485077,0.9885553962373805,-0.40127986105203917,0.525276977140912,-0.7188441342468295,40.816112043160594,-14.20334305720035,0.46327841909647227,10,-0.10999870300292969,-0.4949989318847656,0.025002479553222656,0.5850028991699219,1.1400032043457031,2,0.038188529536403504,1.0370451478909555,40.47000122070313,2.9148756574248122,41.0099983215332,2.5999923706345727,41.38999938964844,0.038188529536403504
1382,2013-10-17,41.790000915527344,41.790000915527344,40.58000183105469,40.79999923706055,826500.0,0.023011076536557207,1.4444384505419559,4.304363690644155,58.08171321438425,53.07936832828118,-1.0783980294931084,-0.9883539306097049,-0.8680677147939946,-0.7422300802934245,4.754852655025502,1.2099990844726562,0.38313438586244786,0.9430009841918974,-0.08098639160003529,1.96698835998383,0.43100729629593104,1.4549946720878637,-1.6328696563470473,100.0,45.545445065879605,0.511993687895965,10,-0.8700008392333984,-1.3700008392333984,-1.0,-0.3549995422363281,0.4199981689453125,3,0.025843455197344767,-1.2127801180127753,40.849998474121094,1.0370451478909555,40.47000122070313,2.9148756574248122,41.0099983215332,0.025843455197344767
1383,2013-10-18,41.72999954223633,42.0,41.63999938964844,41.95000076293945,679400.0,-0.0014357830097275759,1.2500059604701619,-0.2222230784940063,54.25331767071135,52.888324314184985,-0.9366089181862165,-0.8249443229811817,-0.8501949061577676,-0.6763811207845833,4.8499283876437005,0.3600006103515625,0.22234327980551427,0.7904996871948242,-0.1993530382814086,1.780352412671057,0.29557332445671136,1.285426049932937,-1.507553496802153,82.58060705399399,32.220868338668076,0.49492636273811635,10,-0.7049999237060547,-1.2049999237060547,-1.0924997329711914,-0.3449993133544922,0.470001220703125,4,0.0347472029438165,1.4444384505419559,41.790000915527344,-1.2127801180127753,40.849998474121094,1.0370451478909555,40.47000122070313,0.0347472029438165
1384,2013-10-21,42.06999969482422,42.099998474121094,41.70000076293945,41.77999877929688,570200.0,0.008147619370179049,1.2857111716621255,-1.3181786655569103,55.83941504217054,54.416879778954126,-1.0955248928785792,-1.0884343546656439,-1.250195966590809,-1.0081778867200981,4.763696665845988,0.3999977111816406,0.17501468461574632,1.0464998245239272,-0.02848355954766646,2.121483208595521,0.5090081324881268,1.5839915165597276,-1.7409004121160905,98.181889641811,49.502748449818945,0.5374916920357969,10,-0.9950008392333984,-1.4950008392333984,-1.4625005722045898,-0.6849994659423828,-0.09000015258789062,0,0.024482975677881713,1.2500059604701619,41.72999954223633,1.4444384505419559,41.790000915527344,-1.2127801180127753,40.849998474121094,0.024482975677881713
1385,2013-10-22,42.310001373291016,42.86999893188477,42.0099983215332,42.34000015258789,1020200.0,0.0057048176897496194,-1.730139507847339,-0.10344373997001122,56.93952617649828,55.303201650784125,-1.1035531114557386,-1.2740435810173096,-1.5357517065189583,-1.2230091443291258,5.5730596996623625,0.8600006103515696,0.14982836196309535,1.2105014801025362,-0.0012040032103470821,2.4222069634154195,0.6046487384460946,1.8163542217589779,-1.8392301552698527,76.37140038082583,31.401032052012965,0.6058527416564419,10,-0.6500015258789062,-1.345001220703125,-1.8925018310546875,-0.9250011444091797,-0.060001373291015625,1,0.006617791779927273,1.2857111716621255,42.06999969482422,1.2500059604701619,41.72999954223633,1.4444384505419559,41.790000915527344,0.006617791779927273
1386,2013-10-23,42.400001525878906,42.599998474121094,42.06999969482422,42.11999893188477,595900.0,0.002127160237926695,-1.7894594187622346,-9.333799593082164,66.73429435842681,55.56220094162211,-1.0027077767885189,-1.2999535213228057,-1.6663635996408104,-1.2929678833610296,6.477743380617178,0.529998779296875,0.21126289495828132,1.2175016403198242,-0.11218996638350376,2.547193247023152,0.5526558369681638,1.8823474436714847,-1.6893075364713823,79.47606982404038,30.1576654830603,0.6648458033516628,10,-0.7400016784667969,-1.2950019836425781,-2.0800018310546875,-1.0150012969970703,-0.0500030517578125,2,-0.00801887123471845,-1.730139507847339,42.310001373291016,1.2857111716621255,42.06999969482422,1.2500059604701619,41.72999954223633,-0.00801887123471845
1387,2013-10-24,42.02000045776367,42.59000015258789,41.959999084472656,42.41999816894531,598200.0,-0.008962289019808223,-1.4230788981403366,-1.4285500197545355,64.00776000967778,55.8729760748531,-0.5662452987981652,-0.8949542309944931,-1.3138516385969865,-0.8869480506129506,7.049931160664616,0.6300010681152344,0.3726922691869561,0.7925004959106445,-0.588222396700381,2.17322338852167,0.10213904960513531,1.4828619422161537,-1.093375974108426,30.89440727956141,-22.90547454568581,0.6903614463055114,10,-0.3600006103515625,-0.7600002288818359,-1.5075006484985352,-0.6350002288818359,-0.060001373291015625,3,-0.0007139166818198595,-1.7894594187622346,42.400001525878906,-1.730139507847339,42.310001373291016,1.2857111716621255,42.06999969482422,-0.0007139166818198595
1388,2013-10-25,42.560001373291016,42.599998474121094,41.88999938964844,42.13000106811523,561700.0,0.012851044970123793,1.7843401250635789,-1.075006914178375,72.53787783004526,58.10191213494757,-1.031277914498375,-1.3730367377897466,-1.8466195140144919,-1.3943325329632472,7.731170970631199,0.7099990844726562,0.49167601902961877,1.2485013961792006,-0.24316415709525785,2.740166949453659,0.5026686195419714,1.9943341728164299,-1.4390394448128205,73.50444070581746,12.366381536316531,0.745832776637229,10,-0.9000015258789062,-1.3000011444091797,-2.045001983642578,-1.1750011444091797,-0.8900032043457031,4,-0.008223737723796365,-1.4230788981403366,42.02000045776367,-1.7894594187622346,42.400001525878906,-1.730139507847339,42.310001373291016,-0.008223737723796365
1389,2013-10-28,42.52000045776367,42.72000122070313,42.22999954223633,42.560001373291016,470700.0,-0.0009398711051838982,1.7222269317169667,-0.0930253189262063,73.23134555883462,60.98743359078397,-0.8432328004910019,-1.3021360375607927,-1.7961550518948641,-1.3281631876994595,8.71048523828578,0.490001678466804,0.46765719249777504,1.1465003967285128,-0.4397341357124276,2.732734929169453,0.3533831305080426,1.939617662948983,-1.2241348289448197,64.28585330535842,-4.396326190126729,0.7931172662204714,10,-0.8350009918212891,-1.260000228881836,-2.205000877380371,-1.135000228881836,-0.9000015258788991,0,-0.007525862920488069,1.7843401250635789,42.560001373291016,-1.4230788981403366,42.02000045776367,-1.7894594187622346,42.400001525878906,-0.007525862920488069
1390,2013-10-29,42.7400016784668,42.810001373291016,42.47000122070313,42.56999969482422,402300.0,0.005174064401096468,1.193539654217637,-4.2499523173755485,72.16700313821023,63.754694777662124,-0.7905015991042177,-1.4956457278664104,-1.992281983943883,-1.5180559185609184,9.412548430246243,0.3400001525878835,0.4691795307403481,1.3010015487670898,-0.39915288226915635,3.001155979803336,0.4509243332489632,2.1510787642852165,-1.2867227193413555,92.39135392436135,18.502525225781355,0.8500772155181239,10,-1.0150012969970703,-1.2800025939941406,-2.425002098083496,-1.355001449584961,-1.69000244140625,1,-0.017781986578942366,1.7222269317169667,42.52000045776367,1.7843401250635789,42.560001373291016,-1.4230788981403366,42.02000045776367,-0.017781986578942366
1391,2013-10-30,42.81999969482422,43.060001373291016,42.56999969482422,42.79999923706055,540000.0,0.0018717363878282267,-1.0416756073719096,0.11764837877257937,67.74192981315034,64.82805217752501,-0.627674265481474,-1.5537041081319671,-2.0489182111318556,-1.5663762479245307,10.2628993179293,0.4900016784667969,0.5570860997718299,1.3164995193481417,-0.49258097410763924,3.1255800128039226,0.4119592726202512,2.221039766076032,-1.2250487384228421,79.48707080652997,7.3742450756747076,0.904540246727891,10,-0.4699993133544922,-1.2649993896484375,-2.505000114440918,-1.4349994659423828,-1.5600013732910156,2,-0.01331152963303539,1.193539654217637,42.7400016784668,1.7222269317169667,42.52000045776367,1.7843401250635789,42.560001373291016,-0.01331152963303539
1392,2013-10-31,42.86999893188477,42.95000076293945,42.34000015258789,42.75,830200.0,0.0011676608457940052,3.357106851405294,5.999809269502548,67.28970379963238,66.27653952518291,-0.5681075838626342,-1.514377827844136,-2.0741705459565836,-1.5847241572992843,11.40329816521838,0.6100006103515625,0.7322541947199852,1.2604988098144574,-0.6100769340521524,3.131074553681067,0.3252109378811525,2.1957866817477623,-1.0992419254566386,83.7605026262685,14.196835202560763,0.9352878719333062,10,-0.48999786376953836,-1.3149986267089915,-2.554999351501472,-1.4849987030029368,-1.770000457763679,3,-0.012129705405169111,-1.0416756073719096,42.81999969482422,1.193539654217637,42.7400016784668,1.7222269317169667,42.52000045776367,-0.012129705405169111
1393,2013-11-01,42.7599983215332,43.150001525878906,42.560001373291016,43.0,432900.0,-0.002565911198793014,1.1851666089757626,-2.000031789426718,71.82043725349554,68.05220865977458,-0.3314971960942259,-1.299299173246247,-1.9682381024567661,-1.4534498576646868,12.428891512736957,0.5900001525878906,0.8945249606153283,1.0414983749389677,-0.8305489032069104,2.913545653084846,0.10547473586602507,1.9775220140119103,-0.8345319910815263,57.60843875558209,-11.461197117175423,0.9360236390729402,11,-0.23999786376953125,-1.1599979400634766,-2.4199981689453125,-1.3749980926513672,-1.8299980163574219,4,-0.01870905679286894,3.357106851405294,42.86999893188477,-1.0416756073719096,42.81999969482422,1.193539654217637,42.7400016784668,-0.01870905679286894
1394,2013-11-04,43.0099983215332,43.099998474121094,42.61000061035156,42.75,369600.0,0.005846585823510386,1.2272699687020452,-1.0833187634109513,84.13969976732413,71.07445016986634,-0.48515530155288644,-1.3980930371131848,-2.227544604528724,-1.6867336341385482,13.061769883076412,0.48999786376953125,0.9312964583762025,1.149998474121091,-0.6591715753394993,2.959168523581681,0.2454134493907958,2.054583498851386,-0.9130970637217146,82.71568308867508,8.397187510585525,0.9045850247302939,11,-0.48999786376953125,-1.4099979400634766,-2.6674976348876953,-1.6249980926513672,-2.6499977111816406,0,-0.031155549985618425,1.1851666089757626,42.7599983215332,3.357106851405294,42.86999893188477,-1.0416756073719096,42.81999969482422,-0.031155549985618425
1395,2013-11-05,43.2599983215332,45.09000015258789,42.93000030517578,42.93999862670898,752100.0,0.005812601947367213,-11.7060183107441,1.2307760024649246,83.5653847257301,72.94457132178893,-0.6551195527330762,-1.474000743097676,-2.472532293398608,-1.9204696518844813,14.2842734917049,2.1599998474121094,1.0155581883612186,1.2414985656738295,-0.46741673577005116,2.9504138671177103,0.3870409149518892,2.09595621639577,-1.0156630261922786,33.45447887073863,-43.23873230059274,0.8544576507219389,11,0.23000144958496094,-0.6899986267089844,-2.844998359680176,-1.8749980926513672,-2.509998321533203,1,-0.037910297116958036,1.2272699687020452,43.0099983215332,1.1851666089757626,42.7599983215332,3.357106851405294,42.86999893188477,-0.037910297116958036
1396,2013-11-06,43.4900016784668,43.540000915527344,43.16999816894531,43.43999862670898,708200.0,0.005316767588016802,3.93331977010325,0.1562596857640318,79.5138130035748,74.6674660988886,-0.7981839720879691,-1.5487057221558231,-2.6970039817405365,-2.133345153671115,15.755031812614483,0.37000274658203125,1.0772908633903242,1.3225017547607436,-0.35192383354516465,2.996927343066652,0.4852889606077895,2.1597145489136977,-0.8800010681152344,41.8182373046875,-30.6079577508106,0.8372127941529548,11,-1.9073486328125e-06,-0.9200019836425781,-2.907501220703125,-2.105001449584961,-2.69000244140625,2,-0.05610490566189996,-11.7060183107441,43.2599983215332,1.2272699687020452,43.0099983215332,1.1851666089757626,42.7599983215332,-0.05610490566189996
1397,2013-11-07,43.34000015258789,44.4900016784668,43.09000015258789,43.56999969482422,729200.0,-0.003449103704063039,-2.8356230240639615,-4.599710100701208,77.10430661340651,75.17484707481762,-0.49310473308504044,-1.3032809654668753,-2.5456787368223246,-1.9686705349372744,17.89218002477797,1.4000015258789062,1.1155870864232753,1.069500160217288,-0.6283311632301789,2.767331483664755,0.220584498493551,1.918415821941025,-0.4099998474121094,30.83000615176773,-38.64648833913144,0.848915661723734,11,0.31999969482421875,-0.7700004577636719,-2.7574996948242188,-1.9549999237060547,-2.3800010681152344,3,-0.0479926586001751,3.93331977010325,43.4900016784668,-11.7060183107441,43.2599983215332,1.2272699687020452,43.0099983215332,-0.0479926586001751
1398,2013-11-08,42.75,43.20000076293945,42.16999816894531,43.20000076293945,597600.0,-0.013613293735825316,3.577781545373628,1.9565289502927372,60.55898192880984,73.76680667148153,0.14156844835615345,-0.6389269901388204,-1.9370049854726687,-1.3589762228175672,19.559601579151586,1.1700019836425781,1.0823848137008127,0.4114999771118164,-1.2463145053408695,2.0693144595645023,-0.417407264114523,1.2404072183381558,2.3400001525878906,19.863062912414872,-44.08290695938267,0.8289072412263421,11,0.8799991607666016,-0.18000030517578125,-2.167499542236328,-1.364999771118164,-1.2999992370605469,4,-0.038596526921144014,-2.8356230240639615,43.34000015258789,3.93331977010325,43.4900016784668,-11.7060183107441,43.2599983215332,-0.038596526921144014
1399,2013-11-11,43.04999923706055,43.29999923706055,42.5,42.75,405100.0,0.00701752601311223,1.0,-0.6666638409697792,61.28043319989667,72.5571877894467,-0.08419863453452336,-0.8203163609417032,-2.2086568846135606,-1.6202520361605224,21.114741374620035,0.7999992370605469,1.1017775373407375,0.6094991683959989,-0.952408656304577,2.171406993096575,-0.1714547439542926,1.3904530807462905,1.9816008758544896,30.137002407699416,-30.905547184633765,0.7809539123502884,11,0.5799999237060547,-0.4799995422363281,-2.359999656677246,-1.6700000762939453,-1.0099983215332031,0,-0.049245039940900126,3.577781545373628,42.75,-2.8356230240639615,43.34000015258789,3.93331977010325,43.4900016784668,-0.049245039940900126
1400,2013-11-12,42.66999816894531,42.88999938964844,42.41999816894531,42.88999938964844,752600.0,-0.008826970379783416,3.272714662227771,-0.7333392673219485,53.781457831119305,71.00602423588768,0.31830090475425266,-0.2814778069180903,-1.7896325744004713,-1.2014280633631245,22.680406310394307,0.6300010681152344,1.0159672299881066,0.11949825286865234,-1.1383776167239503,1.377374122461255,-0.5094396819276454,0.7484361876649501,2.304369905090333,21.551691536153246,-35.62413590567773,0.6289379347962997,11,0.9600009918212891,-0.09999847412109375,-2.032498359680176,-1.404998779296875,-0.8299980163574219,1,-0.054136340701203434,1.0,43.04999923706055,3.577781545373628,42.75,-2.8356230240639615,43.34000015258789,-0.054136340701203434
1401,2013-11-13,42.40999984741211,42.540000915527344,42.060001373291016,42.209999084472656,676800.0,-0.006093234888452037,1.0869413784238766,-0.9090893327784714,55.65215756779646,69.71296354346148,0.5744323022310169,0.10686319721933302,-1.4757414574568202,-0.9029262316534172,24.159271998556996,0.6099967956542969,0.9218600439370022,-0.21850013732910156,-1.1942104579791462,0.757210183320943,-0.7063552976541203,0.2693550229959172,2.508280828521727,14.403227578844916,-44.1928023002814,0.487855160325021,11,1.1650009155273438,0.15999984741210938,-1.7950000762939453,-1.1450004577636719,-0.6100006103515625,2,-0.039141708403316655,3.272714662227771,42.66999816894531,1.0,43.04999923706055,3.577781545373628,42.75,-0.039141708403316655
1402,2013-11-14,42.86999893188477,42.88999938964844,42.540000915527344,42.540000915527344,558600.0,0.010846476918833003,-1.1212156241691424,1.649983787598502,54.59936655701787,67.79951124385285,0.12788130294245548,-0.28256379098947093,-1.8615291713398037,-1.3330120497321971,25.75863135832792,0.4799995422363281,0.8324541023366407,0.1874990463256907,-0.7091581091005921,1.0841562017519735,-0.2608295313874507,0.6358276240388321,1.933950571943349,65.32249629296982,8.256515710453883,0.44832857771314316,11,0.7050018310546804,-0.09999847412110086,-2.2649993896484446,-1.6049995422363352,-1.1100006103515696,3,-0.04828550843010759,1.0869413784238766,42.40999984741211,3.272714662227771,42.66999816894531,1.0,43.04999923706055,-0.04828550843010759
1403,2013-11-15,43.18000030517578,43.31999969482422,42.81999969482422,42.81999969482422,579700.0,0.0072311961981517126,-1.7777730682829653,1.0909174980059182,59.06592398907989,65.01353615738127,-0.12994226079560178,-0.5042163582987982,-2.0905748588619844,-1.6130695138570985,27.2891290999305,0.5,0.785872874448998,0.4250003814697294,-0.37685226428642693,1.2268530272258857,0.024074058591651237,0.8259267043478076,1.5141912734308534,88.88892252823939,31.383908333636484,0.4009263228780791,11,0.3950004577636719,-0.4099998474121094,-2.575000762939453,-1.9150009155273438,-1.1399993896484375,4,-0.05141271896742028,-1.1212156241691424,42.86999893188477,1.0869413784238766,42.40999984741211,3.272714662227771,42.66999816894531,-0.05141271896742028
1404,2013-11-18,43.099998474121094,43.36000061035156,42.91999816894531,43.34000015258789,418300.0,-0.0018527519798349212,2.142845465320636,-0.666670198787776,55.142805761276485,61.85547182799753,-0.04004220371094647,-0.3616342939627515,-1.933713576792357,-1.5064784258275523,28.78151471826884,0.44000244140625,0.7367443378830956,0.29349861145019673,-0.4535447147233356,1.040541937623729,-0.08002305163656587,0.6670202745369593,1.4888254962729164,79.99982393694594,25.79616788249784,0.3735216630867661,11,0.1750030517578125,-0.3299980163574219,-2.4949989318847656,-1.8349990844726562,-1.0900001525878906,0,-0.03828301089551922,-1.7777730682829653,43.18000030517578,-1.1212156241691424,42.86999893188477,1.0869413784238766,42.40999984741211,-0.03828301089551922
1405,2013-11-19,42.59000015258789,43.18000030517578,42.45000076293945,43.0,498700.0,-0.01183290811110882,-1.1159449134504282,1.708320750218549,47.07380024014126,58.25102596539381,0.407807556112985,0.17962589306957,-1.3679610876457957,-0.9848812351164398,29.16347851377858,0.7299995422363281,0.6654156378827949,-0.23049964904785014,-0.9482874247200499,0.4872881266243496,-0.5893935368839536,0.1283942387882533,1.8976709139219992,40.76916079545288,-9.813461789086823,0.3588938878361012,11,0.6850013732910156,0.18000030517578125,-2.015000343322754,-1.3250007629394531,-0.5499992370605469,1,-0.01291381157760163,2.142845465320636,43.099998474121094,-1.7777730682829653,43.18000030517578,-1.1212156241691424,42.86999893188477,-0.01291381157760163
1406,2013-11-20,42.060001373291016,42.900001525878906,42.04999923706055,42.599998474121094,448200.0,-0.012444207029773224,-2.035715015565289,1.3170665897524167,40.81636183714277,54.219032101364505,0.7974938814321675,0.719748570388667,-0.7739996999674474,-0.4262888137739935,29.352160347759593,0.8500022888183594,0.5084104830538649,-0.7434984207153335,-1.517150142467571,0.030153301036904168,-1.1303242815914487,-0.3566725598392182,2.330562905490119,0.7635210492444868,-43.73771174822761,0.3868258608761172,11,0.6449985504150391,0.7349987030029297,-1.5125017166137695,-0.7950019836425781,0.14999771118164062,2,-0.005230651771752637,-1.1159449134504282,42.59000015258789,2.142845465320636,43.099998474121094,-1.7777730682829653,43.18000030517578,-0.005230651771752637
1407,2013-11-21,41.9900016784668,42.40999984741211,41.900001525878906,42.18999862670898,816400.0,-0.0016642818007293059,-1.6842210934206034,0.3703667074040714,41.18997529614078,52.06692025329016,0.732933599391373,0.8299368951617083,-0.6301830022734549,-0.32653489318857964,29.67390407547005,0.5099983215332031,0.3289297335210648,-0.8119981765747042,-1.592134961337365,-0.031861391812043394,-1.2020665689560346,-0.4219297841933738,2.260128697811105,6.1643978783999165,-35.16369558235625,0.3900683923813303,11,0.6399993896484375,0.8449993133544922,-1.4425020217895508,-0.8500022888183594,0.26999664306640625,3,-0.004524944839516043,-2.035715015565289,42.060001373291016,-1.1159449134504282,42.59000015258789,2.142845465320636,43.099998474121094,-0.004524944839516043
1408,2013-11-22,42.209999084472656,42.349998474121094,41.72000122070313,42.11999893188477,804800.0,0.005239280714739225,2.405400389718807,-0.4500076295109288,40.78341925191504,49.789474259069976,0.47861290420208746,0.6138459490120667,-0.7735746159978163,-0.524138292775362,30.04975073814252,0.6299972534179616,0.16939931307241807,-0.5745006561279311,-1.3922884591338303,0.24328714687796804,-0.9833945576308807,-0.16560675462498153,1.8521209837733252,29.87792964206931,-5.958180471689246,0.40889390150295063,11,0.3300018310546875,1.1550006866455078,-1.539999008178711,-1.0699996948242188,-0.6299972534179688,4,-0.010660999116320569,-1.6842210934206034,41.9900016784668,-2.035715015565289,42.060001373291016,-1.1159449134504282,42.59000015258789,-0.010660999116320569
1409,2013-11-25,42.20000076293945,42.459999084472656,42.099998474121094,42.27000045776367,500900.0,-0.00023687092513779984,-1.6666289912404635,-0.7777730682830267,37.07319569404255,47.933000688283684,0.39712063728386227,0.6309928263807194,-0.6803491756081428,-0.4888623701528232,30.337096585825783,0.3600006103515625,0.01435836497520171,-0.5684989929199205,-1.4199064252368032,0.2829084393969623,-0.9942027090783654,-0.14279527676147552,1.6279074205522406,32.87670159119973,-3.1259739903294985,0.4257037161584427,11,0.3400001525878906,1.1949996948242188,-1.4250011444091797,-1.0600013732910156,-0.7400016784667969,0,-0.0037914655099395844,2.405400389718807,42.209999084472656,-1.6842210934206034,41.9900016784668,-2.035715015565289,42.060001373291016,-0.0037914655099395844
1410,2013-11-26,41.97999954223633,42.25,41.77000045776367,42.25,662000.0,-0.00521329897454248,2.5555461365659307,3.85716621253406,31.54029965453175,45.253905364587595,0.5687641852403189,0.8338912714633295,-0.38924452974953994,-0.2561025271888724,30.350285248757423,0.4799995422363281,-0.05260142730050177,-0.750500106811522,-1.6722021604156438,0.1712019467925998,-1.211351133613583,-0.2896490800094611,1.6371179449765094,22.033750363688796,-12.686641973933249,0.46085102680206047,11,0.5600013732910156,1.4250011444091797,-1.1550006866455078,-0.8400001525878906,-0.6800003051757812,1,0.0007145969419721787,-1.6666289912404635,42.20000076293945,2.405400389718807,42.209999084472656,-1.6842210934206034,41.9900016784668,0.0007145969419721787
1411,2013-11-27,42.25,42.38999938964844,41.83000183105469,42.11000061035156,554500.0,0.006431645085942073,1.6666666666666667,-0.5185153788553102,37.05461547174086,43.30448857733459,0.3058436966244429,0.5470456687742029,-0.6267369540431602,-0.5188300242555073,30.108414262310347,0.55999755859375,-0.14562897922636608,-0.4519996643066406,-1.3970047471247042,0.493005418511423,-0.9245022057156689,0.02050287710238763,1.1774058605618691,71.62166341900935,34.90513841033564,0.4725025414090303,11,0.29000091552734375,1.1550006866455078,-0.9375,-1.1100006103515625,-0.5400009155273438,2,-0.004970392531897239,2.5555461365659307,41.97999954223633,-1.6666289912404635,42.20000076293945,2.405400389718807,42.209999084472656,-0.004970392531897239
1412,2013-11-29,42.349998474121094,42.75,42.22999954223633,42.22999954223633,309100.0,0.0023668277898483137,-7.6667514384715645,0.8571389645776567,44.623626142616594,41.699788816616454,0.13893678017507227,0.42803836032112486,-0.6856252245430738,-0.6155307026452874,30.481510507440824,0.5200004577636719,-0.18406275864519728,-0.3260011672973633,-1.280114196164142,0.6281118615694155,-0.8030576817307491,0.15105534713602253,0.9066669224549031,61.16485437468493,21.394608998269696,0.47705651443338853,11,0.19000244140625,1.055002212524414,-0.967498779296875,-1.2099990844726562,-0.6499977111816406,4,-0.0033057708309951472,1.6666666666666667,42.25,2.5555461365659307,41.97999954223633,-1.6666289912404635,42.20000076293945,-0.0033057708309951472
1413,2013-12-02,41.959999084472656,42.58000183105469,41.91999816894531,42.38999938964844,492000.0,-0.009208958765057673,-1.588238814008108,-3.583367771879073,35.695512566995106,39.5389784616963,0.37736353591004246,0.7958336171434226,-0.2346661872672513,-0.2263839056088912,30.443083564351113,0.660003662109375,-0.22238528503886812,-0.6760005950927734,-1.6810066460433006,0.32900545585775376,-1.178503620568037,-0.17349756961750984,1.142999894516052,19.387624026375917,-20.70884008634802,0.5025030254752636,12,0.4900016784667969,1.4450016021728516,-0.4999990463256836,-0.9099998474121094,-0.3600006103515625,0,0.007149648322360536,-7.6667514384715645,42.349998474121094,1.6666666666666667,42.25,2.5555461365659307,41.97999954223633,0.007149648322360536
1414,2013-12-03,41.66999816894531,42.099998474121094,41.36999893188477,41.810001373291016,904300.0,-0.0069113661071231736,1.0277838118499563,0.3255886162417274,36.559116629442535,38.37068028272977,0.49526991910645535,1.0332743131980067,0.09774011014069828,0.05963237462006532,30.129377442702594,0.729999542236321,-0.302258974966513,-0.8990015029907212,-1.975172144468985,0.17716913848754245,-1.4370868237298566,-0.36091618225158584,1.2947010342148388,21.739058323358517,-19.847967177917884,0.5380853207391333,12,0.46500205993652344,1.5600013732910156,-0.20999813079833984,-0.7099990844726562,0.3200035095214844,1,-0.0021597394251313684,-1.588238814008108,41.959999084472656,-7.6667514384715645,42.349998474121094,1.6666666666666667,42.25,-0.0021597394251313684
1415,2013-12-04,41.61999893188477,41.709999084472656,41.150001525878906,41.560001373291016,941000.0,-0.0011998857513222383,3.666687859617891,-0.42854418135750694,38.74640809282235,38.14068542224973,0.4394136043031551,1.00567050570303,0.17754282306089664,0.09206301777701498,27.92312395211689,0.55999755859375,-0.43870045034972094,-0.8670007705688434,-1.9710434667754555,0.2370419256377687,-1.419022118672146,-0.3149794224655409,1.153336238722332,29.3748658894218,-15.004211829434563,0.5520213481033052,12,0.3300018310546804,1.5000019073486257,-0.14749908447266336,-0.6599998474121165,-0.029998779296882105,2,-0.0038443020547398454,1.0277838118499563,41.66999816894531,-1.588238814008108,41.959999084472656,-7.6667514384715645,42.349998474121094,-0.0038443020547398454
1416,2013-12-05,41.04999923706055,41.63999938964844,41.02999877929688,41.54999923706055,1240300.0,-0.013695331798472377,-1.2592576894276883,-8.333672431331669,24.861848760748472,36.32644914053947,0.9510957511617093,1.4582646568018376,0.7729489020597455,0.6485058178346605,25.652807958795865,0.6100006103515554,-0.5781745564968048,-1.315000343322751,-2.489384892950781,-0.140615793694721,-1.902192618136766,-0.727808068508736,1.4960692232846071,1.1628164865771897,-38.89127624776931,0.5871922748140157,12,0.8400001525878906,2.010000228881836,0.5425004959106445,-0.09000015258789062,0.45999908447265625,3,0.006090134096136568,3.666687859617891,41.61999893188477,1.0277838118499563,41.66999816894531,-1.588238814008108,41.959999084472656,0.006090134096136568
1417,2013-12-06,41.2599983215332,41.77000045776367,41.13999938964844,41.47999954223633,1393700.0,0.005115690338017398,-1.739140530409832,0.44000244140625,22.727188985039206,34.32020133310883,0.7002999461649537,1.1430521140295582,0.5790699126017813,0.4293864273670991,22.582480307412812,0.720001220703125,-0.6495127768073417,-1.0010011672973604,-2.180223200747264,0.17822086615254307,-1.5906121840223122,-0.4113901505724087,1.043498989844224,14.838650928815037,-18.251717342635082,0.5896110167249521,12,0.6300010681152344,1.8000011444091797,0.6925020217895508,-0.20499801635742188,0.02000045776367898,4,0.010906465856655112,-1.2592576894276883,41.04999923706055,3.666687859617891,41.61999893188477,1.0277838118499563,41.66999816894531,0.010906465856655112
1418,2013-12-09,41.099998474121094,41.400001525878906,40.849998474121094,41.2400016784668,956800.0,-0.0038778442540218228,1.3913025450504615,0.6363746705507005,22.22215157950062,32.670085320381936,0.7669397747399813,1.2364956883240197,0.7614000364574665,0.5758898997159321,21.079103860887585,0.5500030517578125,-0.6549220202855537,-1.0785009384155302,-2.341568088715057,0.1845662118839968,-1.7100345135652901,-0.44696736326577025,0.9997390721234467,20.0,-6.86100429698455,0.6315335751497626,12,0.7000007629394531,1.8700008392333984,0.8675022125244141,-0.0449981689453125,0.4099998474121094,0,0.01459859637698413,-1.739140530409832,41.2599983215332,-1.2592576894276883,41.04999923706055,3.666687859617891,41.61999893188477,0.01459859637698413
1419,2013-12-10,40.93000030517578,41.18000030517578,40.77000045776367,41.11999893188477,1308800.0,-0.004136208643714556,1.6451485879529932,1.3571019863219493,24.539806947683502,31.8922527973988,0.8245539029999307,1.3065108941426828,0.9393183955446034,0.7267953625223811,19.456727287197843,0.4099998474121094,-0.664864937456656,-1.1424991607666044,-2.452571619804303,0.16757329827109402,-1.7975353902854536,-0.4874629312477552,0.9447842080865385,15.999984741210938,-8.725748165400372,0.655036229518849,12,0.8299999237060547,2.0,1.130000114440918,0.1700000762939453,0.5999984741211009,1,0.016369366331536295,1.3913025450504615,41.099998474121094,-1.739140530409832,41.2599983215332,-1.2592576894276883,41.04999923706055,0.016369366331536295
1420,2013-12-11,40.36000061035156,41.13999938964844,40.349998474121094,41.060001373291016,950800.0,-0.01392620792998478,-1.1944316405732602,3.6842411709196123,24.24234717763703,30.46866743138727,1.2746316873877888,1.7861551845578205,1.5059423940638368,1.2660507179076816,18.06879114779701,0.7900009155273438,-0.7088792208596004,-1.59699897766113,-3.08103472499176,-0.11296323033050015,-2.3390168513264484,-0.8549811039958115,1.2938270918110248,0.7043748069148007,-25.934909313637768,0.7420178736653166,12,1.1899986267089844,2.3599987030029297,1.6999998092651367,0.7399997711181641,1.5,2,0.040386547162171604,1.6451485879529932,40.93000030517578,1.3913025450504615,41.099998474121094,-1.739140530409832,41.2599983215332,0.040386547162171604
1421,2013-12-12,40.75,40.84000015258789,40.38000106811523,40.38000106811523,747600.0,0.00966301743683351,-1.486488715680456,-0.5285693265976854,32.87286384343264,29.16302717592238,0.7258075933199493,1.3338009583220582,1.1138057926281562,0.8410355153830054,17.19144755073252,0.4799995422363281,-0.7341094535322128,-1.1239995956420898,-2.6850436974981804,0.4370445062140007,-1.9045216465701316,-0.3434775447140481,0.64306185655429,28.169082190492823,-1.0163441580175672,0.7805220509280437,12,0.7150001525878906,1.6700000762939453,2.2799997329711914,1.3199996948242188,1.3600006103515625,3,0.020613500677003405,-1.1944316405732602,40.36000061035156,1.6451485879529932,40.93000030517578,1.3913025450504615,41.099998474121094,0.020613500677003405
1422,2013-12-13,40.79999923706055,40.93999862670898,40.45000076293945,40.93999862670898,895700.0,0.001226975142590181,6.000000000000609,-0.3783778210798453,29.565178931772067,28.481878994230936,0.4836834614251515,1.1813390076044215,1.0873518137104625,0.7668133871263905,15.89881939798776,0.48999786376952414,-0.7192775066581873,-0.9705003738403306,-2.5279811956076728,0.5869804479270115,-1.7492407847240017,-0.19175996295665954,0.38444994300710533,42.85709095665064,13.190880712971499,0.7787404108836709,12,0.4249992370605469,1.6200008392333984,2.2300004959106445,1.2700004577636719,1.3600006103515625,4,0.017401938670325467,-1.486488715680456,40.75,-1.1944316405732602,40.36000061035156,1.6451485879529932,40.93000030517578,0.017401938670325467
1423,2013-12-16,40.959999084472656,41.2599983215332,40.90999984741211,41.08000183105469,729600.0,0.003921564960883028,-2.181786655569427,0.8571662125341034,32.77772891661377,28.061724803916622,0.18653203207971814,0.8922402720572578,0.9587222764221295,0.5807203828906751,13.991529775874717,0.45999908447265625,-0.7528647068677614,-0.699500465393065,-2.146536968661202,0.7475360378750722,-1.4230187170271336,0.02401778624100359,-0.6100006103515625,67.03304534460136,36.21257944929001,0.7235182516340669,12,0.10000038146972656,0.8950004577636719,2.155000686645508,1.1100006103515625,0.8700027465820312,0,0.007812492724042386,6.000000000000609,40.79999923706055,-1.486488715680456,40.75,-1.1944316405732602,40.36000061035156,0.007812492724042386
1424,2013-12-17,41.45000076293945,41.68999862670898,40.81999969482422,40.91999816894531,1120100.0,0.011962931870585614,-1.3835602121599888,-4.4165871956259135,43.15246191212188,28.55128633939435,-0.37767458951879007,0.2870015634077987,0.5193267758628934,0.06561322915646173,11.824667104905377,0.8699989318847585,-0.8338943256480746,-0.1269989013671875,-1.4067046666529777,1.1527068639186027,-0.7668517840100861,0.5128539812757111,-1.081802291870119,82.08971369846289,48.08582092463596,0.6398528826428956,12,-0.3900012969970703,0.404998779296875,1.649998664855957,0.6199989318847656,0.20000076293945312,1,0.0014474682144611783,-2.181786655569427,40.959999084472656,6.000000000000609,40.79999923706055,-1.486488715680456,40.75,0.0014474682144611783
1425,2013-12-18,42.040000915527344,42.40999984741211,41.36999893188477,41.56999969482422,1349400.0,0.014234020307073436,-1.3907991546306997,0.8867904157999669,47.49404123519868,31.065974392111038,-1.0078145860245442,-0.3650311773091701,-0.009266537916722939,-0.5458373964572374,10.660113696700115,1.0400009155273366,-0.8354988385469397,0.4905012130737276,-0.7192745580975952,1.7002769842450505,-0.1143866725119338,1.095389098659389,-1.6189304382324252,81.77344067108652,50.358067752259764,0.6048878855856598,12,-0.6600017547607422,-0.18500137329101562,1.0599985122680664,0.029998779296875,-0.25,2,-0.012131354070501366,-1.3835602121599888,41.45000076293945,-2.181786655569427,40.959999084472656,6.000000000000609,40.79999923706055,-0.012131354070501366
1426,2013-12-19,41.84000015258789,42.2599983215332,41.52999877929688,41.88999938964844,685900.0,-0.0047573919739279935,-1.1790966595876973,-0.1063810791507045,44.055959601528365,33.43583779394317,-0.7643466336319804,-0.192212256844968,0.23754324565197749,-0.3626003370927293,10.045556700297746,0.729999542236321,-0.8282102231551463,0.30150051116943644,-0.8926304220713916,1.4956314444102645,-0.2955649554509776,0.8985659777898505,-1.2995939130859426,70.9183693329337,41.478827542859094,0.5970654666204136,12,-0.46000099182128906,0.0149993896484375,1.2599992752075195,0.22999954223632812,0.11999893188476562,3,0.00047802241134631274,-1.3907991546306997,42.040000915527344,-1.3835602121599888,41.45000076293945,-2.181786655569427,40.959999084472656,0.00047802241134631274
1427,2013-12-20,41.79999923706055,42.2599983215332,41.599998474121094,42.02000045776367,1473300.0,-0.0009560448226927365,-1.129022334338276,4.4000915541313805,47.9695443758853,36.29665921576369,-0.7148670793893572,-0.17621007751826312,0.30003025427608065,-0.3399256225390701,9.620475347331586,0.6599998474121094,-0.8329449946718057,0.2709997177123995,-0.9109682362442797,1.4529676716690787,-0.31998425926593654,0.8619836946907355,-1.14741738108399,61.6351854206603,29.64669916193258,0.5909839769783387,12,-0.4200000762939453,0.05500030517578125,1.272500991821289,0.2700004577636719,0.7000007629394531,4,0.007416300931799125,-1.1790966595876973,41.84000015258789,-1.3907991546306997,42.040000915527344,-1.3835602121599888,41.45000076293945,0.007416300931799125
1428,2013-12-23,41.7599983215332,42.16999816894531,41.709999084472656,42.0,605000.0,-0.0009569597190776102,-1.7058757531218796,1.0909106672215287,51.21951471656996,39.2610711900844,-0.6385500516758142,-0.18092687231219884,0.35896987229823907,-0.32739938083836506,9.43977371761591,0.45999908447265625,-0.730135783400577,0.2534988403320284,-0.8904052929750961,1.397402973639153,-0.3184532263215374,0.8254509069855942,-1.0019713860705153,59.11940481131646,24.767240995375857,0.571952066653563,12,-0.37999916076660156,0.095001220703125,1.4125022888183594,0.3100013732910156,0.8100013732910156,0,0.009578580985541985,-1.129022334338276,41.79999923706055,-1.1790966595876973,41.84000015258789,-1.3907991546306997,42.040000915527344,0.009578580985541985
1429,2013-12-24,42.040000915527344,42.36000061035156,41.900001525878906,41.90999984741211,291800.0,0.006705043229126684,-5.1334147147834495,-0.5416673289358659,55.357165447813024,42.71827322010396,-0.832038447762379,-0.49912104927700796,0.11380055487526874,-0.6309726341906696,9.216396347827132,0.6000022888183594,-0.6242268311292776,0.5415014266967759,-0.5840724778686095,1.6670753312621613,-0.021285525585916787,1.1042883789794686,-1.1828556053476902,64.42321094523689,28.2252563860988,0.5627869522826925,12,-0.6450004577636719,-0.18500137329101562,1.1324996948242188,0.029998779296875,0.2700004577636719,1,-0.004995220739757222,-1.7058757531218796,41.7599983215332,-1.129022334338276,41.79999923706055,-1.1790966595876973,41.84000015258789,-0.004995220739757222
1430,2013-12-26,42.0099983215332,42.2400016784668,41.91999816894531,42.18999862670898,378300.0,-0.0007136677768971866,1.2856870385003134,-1.3846063558202453,64.20114937339739,46.19919383454449,-0.6072263063285135,-0.49197985189109517,0.19641436331195905,-0.6187272789081248,9.479227673944141,0.3200035095214844,-0.49538607595710005,0.5099988937377944,-0.6183532048762217,1.6383509923518105,-0.05417715556921365,1.0741749430448024,-1.059681739119604,57.83114256825039,16.490903328160236,0.5641760493070094,12,-0.5799980163574219,-0.24499893188476562,1.012502670288086,0.060001373291015625,-0.25,3,-0.008569312307488808,-5.1334147147834495,42.040000915527344,-1.7058757531218796,41.7599983215332,-1.129022334338276,41.79999923706055,-0.008569312307488808
1431,2013-12-27,42.040000915527344,42.36999893188477,41.93000030517578,42.06999969482422,467700.0,0.0007141774623391495,-2.519989013671932,0.16665960242445452,62.18750856814522,49.823897127474844,-0.4861194401955302,-0.5676240926919434,0.20820602432203827,-0.6605850341056367,9.649305025507191,0.4399986267089915,-0.36552578443625094,0.5505014419555678,-0.5520786370355353,1.653081520946671,-0.0007885975399872791,1.101791481451123,-1.002103337213832,57.14314023710506,11.93630569704905,0.551290039495552,12,-0.4250011444091797,-0.41500091552734375,0.9825000762939453,0.029998779296875,-0.8800010681152344,4,-0.005946717282483749,1.2856870385003134,42.0099983215332,-5.1334147147834495,42.040000915527344,-1.7058757531218796,41.7599983215332,-0.005946717282483749
1432,2013-12-30,42.209999084472656,42.43000030517578,42.060001373291016,42.11000061035156,459800.0,0.004043724197030807,-2.7000457770656903,-3.3334181078331637,67.28969297098935,53.658559800183234,-0.48620525014920446,-0.7891063297661489,0.052535486418264554,-0.8433265852381595,9.428349833637393,0.3899993896484375,-0.17325662008732934,0.7274995803833022,-0.35364743364246465,1.808646594409069,0.18692607337041522,1.2680730873961892,-1.0897753700132284,69.44432670707414,20.17948476505626,0.5405735070128846,12,-0.5849990844726562,-0.6599998474121094,0.5400009155273438,-0.1399993896484375,-0.5099983215332031,0,-0.005922767245260752,-2.519989013671932,42.040000915527344,1.2856870385003134,42.0099983215332,-5.1334147147834495,42.040000915527344,-0.005922767245260752
1433,2013-12-31,42.2599983215332,42.29999923706055,42.04999923706055,42.27000045776367,497100.0,0.0011845353742008236,6.142888283378746,-0.10002288853284505,71.52094930168995,56.81061395457969,-0.37147112039679087,-0.8595474479127603,0.019674600154829136,-0.9065465352616968,9.669994449457244,0.25,-0.022358868235073714,0.7624988555908203,-0.354279706821103,1.8792774180027436,0.20410957438485866,1.320888136796782,-1.0349924798164665,67.92408015201244,13.854482691492947,0.5583892812059622,12,-0.3599987030029297,-0.7099990844726562,0.4725027084350586,-0.18999862670898438,0.02000045776367898,1,0.005679169143376628,-2.7000457770656903,42.209999084472656,-2.519989013671932,42.040000915527344,1.2856870385003134,42.0099983215332,0.005679169143376628
1434,2014-01-02,41.58000183105469,42.09000015258789,41.5,42.0099983215332,788800.0,-0.016090783660349328,1.0,42.990465293668954,69.06249180437307,59.20710846226574,0.3675579466271799,-0.19672515719655337,0.6983002803747382,-0.2542377335781083,10.2989860575269,0.7599983215332031,0.13167964386236264,0.08700218200683452,-1.027572938232474,1.2015773022461431,-0.4702853781128198,0.6442897421264888,-0.2585964322612284,8.602344602410232,-50.06053965108078,0.5572875601196552,1,0.3849983215332031,-0.030002593994140625,1.3724985122680664,0.48999786376953125,0.7599983215332031,3,0.023809471384634184,6.142888283378746,42.2599983215332,-2.7000457770656903,42.209999084472656,-2.519989013671932,42.040000915527344,0.023809471384634184
1435,2014-01-03,41.459999084472656,41.63999938964844,41.15999984741211,41.540000915527344,819600.0,-0.002886068814273224,2.42858310626703,0.18605228839346705,62.11599252165128,61.21377878672384,0.4432475153316773,-0.09415096688307756,0.8077723559863088,-0.1565147538502316,10.676133169481533,0.4799995422363281,0.27174492069278955,-0.025000572204589844,-1.1380333461563268,1.088032201747147,-0.5815169591804619,0.5315158147712822,0.970001220703125,23.621978655725197,-37.29132334289777,0.5565163869758691,1,0.33500099182128906,0.09000015258789062,1.5075016021728516,0.6100006103515625,1.25,4,0.020501744032519698,1.0,41.58000183105469,6.142888283378746,42.2599983215332,-2.7000457770656903,42.209999084472656,0.020501744032519698
1436,2014-01-06,41.29999923706055,41.61000061035156,41.2400016784668,41.47999954223633,670400.0,-0.0038591377459058496,-1.46669718471046,2.2499523173755485,58.223661095216585,62.35312508887175,0.5795373580803158,0.09016117731137996,0.9522637827808111,-0.017556156520733168,10.915600688151402,0.3699989318847656,0.3347346848570254,-0.19750041961670206,-1.295476939418613,0.9004761001852088,-0.7464886795176611,0.35148784028425695,1.1046010589599575,11.023570014688081,-50.01847863916142,0.5489882599009556,1,0.49500083923339844,0.25,1.672501564025879,0.7700004577636719,1.6000022888183594,0,0.011137992565866117,2.42858310626703,41.459999084472656,1.0,41.58000183105469,6.142888283378746,42.2599983215332,0.011137992565866117
1437,2014-01-07,41.709999084472656,41.75,41.36999893188477,41.38000106811523,769900.0,0.009927357263585623,-1.1714204749812467,-1.8333192048489353,61.39814668806293,63.48408419681542,0.17369422221306507,-0.29976635130698526,0.5434504432131035,-0.4373254699318849,11.351187960257692,0.4500007629394531,0.3451072305590728,0.18999938964843466,-0.9059259025574278,1.285924681854297,-0.35796325645449656,0.7379620357513659,0.6697092025756817,48.24557294106624,-11.541350506503349,0.5479626461029317,1,0.08500099182128906,-0.15999984741210938,1.2625017166137695,0.3650016784667969,1.8600006103515625,1,-0.013186268260199863,-1.46669718471046,41.29999923706055,2.42858310626703,41.459999084472656,1.0,41.58000183105469,-0.013186268260199863
1438,2014-01-08,41.70000076293945,41.86000061035156,41.45000076293945,41.70000076293945,726900.0,-0.00023971042322379343,1.5625014901175405,0.0,54.44839036363093,63.383109187461855,0.1947689134043742,-0.2556182846672854,0.5371350475342354,-0.42288353839377635,11.487239500208556,0.4099998474121094,0.38899182156260537,0.15000095367431499,-0.9302521736561644,1.2302540810047944,-0.3901256099909247,0.6901275173395547,0.6553133553161601,58.06459551916782,1.053433714079027,0.5401265636652406,1,0.09499931335449219,-0.2350006103515625,1.2725000381469727,0.5149993896484375,1.8999977111816406,2,0.0,-1.1714204749812467,41.709999084472656,-1.46669718471046,41.29999923706055,2.42858310626703,41.459999084472656,0.0
1439,2014-01-09,41.599998474121094,41.83000183105469,41.47000122070313,41.79999923706055,697700.0,-0.002398136378626514,1.7691720829236972,-100.0,40.51721869985004,60.75156133484549,0.25232815700807976,-0.10840580253655219,0.6206147766569856,-0.3172176394900248,11.522970968232002,0.3600006103515554,0.41294989273743,0.01649875640869425,-1.0236078165575933,1.0566053293749817,-0.503554530074453,0.5365520428918416,0.7314093587176487,62.856878164151695,8.607107085071874,0.5200532864831451,1,0.19500160217285156,-0.20999908447265625,1.3275022506713867,0.7700023651123047,2.0699996948242188,3,0.01634616178168402,1.5625014901175405,41.70000076293945,-1.1714204749812467,41.709999084472656,-1.46669718471046,41.29999923706055,0.01634616178168402
1440,2014-01-10,41.9900016784668,42.40999984741211,41.61999893188477,41.68000030517578,941400.0,0.00937507737141674,-2.674387658241973,-1.5500009536706785,52.98806657912654,59.72940111384341,-0.15735771416296984,-0.39002916597515025,0.21118784254110778,-0.693962697739714,11.374446028661115,0.8100013732910156,0.43516242410332495,0.32500190734863565,-0.5544837795745607,1.204487594271832,-0.1147409361129661,0.7647447508102374,-0.8300018310546875,64.10266442349075,11.467247521922985,0.4397428434615998,1,-0.19500160217285156,-0.6000022888183594,0.6924982070922852,0.37999916076660156,1.6399993896484304,4,0.008335281260552607,1.7691720829236972,41.599998474121094,1.5625014901175405,41.70000076293945,-1.1714204749812467,41.709999084472656,0.008335281260552607
1441,2014-01-13,41.59000015258789,42.06999969482422,41.52999877929688,41.93999862670898,530700.0,-0.009526113595847652,-1.297870268164444,-1.129022334338253,46.34149259127328,57.401823293874955,0.19232319237634954,0.08024386258134086,0.5841381410011053,-0.28385246665721553,11.148401034785453,0.5400009155273366,0.4057546393028275,-0.11699962615966797,-0.8857610288758551,0.6517617765565191,-0.501380327517758,0.267381075198422,-0.40500030517578267,21.153944907016296,-29.0896212203276,0.38438070135809266,1,0.19499969482421875,-0.20000076293945312,0.9450006484985352,0.7800006866455078,2.470001220703125,0,0.026929524591864595,-2.674387658241973,41.9900016784668,1.7691720829236972,41.599998474121094,1.5625014901175405,41.70000076293945,0.026929524591864595
1442,2014-01-14,41.5099983215332,41.90999984741211,41.34000015258789,41.650001525878906,450100.0,-0.0019235833315982553,-1.3750009934116936,0.40001089918256943,45.70448402159294,54.53332715164195,0.18169486774656463,0.22784611977063207,0.6339895072018464,-0.19394480597519959,10.94264340743443,0.5699996948242188,0.3393636554600903,-0.23250141143798686,-0.8810912346992268,0.41608841182325307,-0.5567963230686104,0.09179350019263666,-0.3004984741210919,15.887683872025782,-31.860321277505754,0.3242949116306216,1,0.27500152587890625,-0.11999893188476562,0.965001106262207,1.0600013732910156,2.7600021362304688,1,0.03348598555892113,-1.297870268164444,41.59000015258789,-2.674387658241973,41.9900016784668,1.7691720829236972,41.599998474121094,0.03348598555892113
1443,2014-01-15,41.27999877929688,41.599998474121094,41.18000030517578,41.599998474121094,633400.0,-0.005540822730339845,1.6249910592947572,2.28565979128629,36.71328764601855,50.938971134047,0.2883896666034431,0.5091529742256782,0.8340905235347051,0.03083223246594713,11.158888699498156,0.4199981689453125,0.27107175640042414,-0.47850093841552166,-1.057911979041286,0.10091010221024277,-0.7682064587284003,-0.188795418102643,1.1300010681152273,8.129960271309391,-35.959295989892375,0.28970552031288216,1,0.5050010681152273,0.1100006103515554,1.195000648498528,1.2900009155273366,2.5900001525878906,2,0.055474830020485255,-1.3750009934116936,41.5099983215332,-1.297870268164444,41.59000015258789,-2.674387658241973,41.9900016784668,0.055474830020485255
1444,2014-01-16,41.5099983215332,41.540000915527344,41.20000076293945,41.2599983215332,777200.0,0.00557169450188244,1.1935126621219205,-0.7812507450587876,41.83007921093241,48.68498076618935,0.05298812205403891,0.29921992560383615,0.5681891470599609,-0.2070971845183749,11.7430021102651,0.3400001525878906,0.16821943784627535,-0.25150127410888956,-0.8247758633996014,0.3217733151818223,-0.5381385687542419,0.03513602053646281,0.8754015350341788,26.829117005802683,-14.880690079300297,0.28663729464535476,1,0.2850017547607422,-0.11999893188476562,0.8750009536743164,1.0600013732910156,2.44000244140625,3,0.050349319130271075,1.6249910592947572,41.27999877929688,-1.3750009934116936,41.5099983215332,-1.297870268164444,41.59000015258789,0.050349319130271075
1445,2014-01-17,41.52999877929688,41.68000030517578,41.22999954223633,41.68000030517578,932000.0,0.0004818226589351493,4.999949137887188,-0.6000061035155966,41.639317607624484,46.84227593423468,0.049127630931145916,0.2519710249301923,0.5037195638008072,-0.22924353771288253,11.484328742022186,0.4500007629394531,0.03950611114122893,-0.20600070953368288,-0.7724452752784075,0.3604438562110417,-0.4892229924060416,0.07722157333867585,0.8312930862426668,39.32569821866454,-0.41405483905380436,0.28322228287236145,1,0.2650012969970632,-0.1399993896484446,0.8150014877319265,1.0400009155273366,2.3400001525878906,4,0.05152900198772081,1.1935126621219205,41.5099983215332,1.6249910592947572,41.27999877929688,-1.3750009934116936,41.5099983215332,0.05152900198772081
1446,2014-01-21,41.86000061035156,41.93000030517578,41.11000061035156,41.11000061035156,710200.0,0.007946107410414571,-1.1866658528645833,-4.999949137887425,44.54832177438903,44.970073166048685,-0.21577530982931137,-0.08058735053023725,0.1247515702505666,-0.5606118007416825,11.37570454408238,0.8199996948242188,-0.029495913029620624,0.1230010986328125,-0.44428653990028266,0.6902887371659077,-0.16064272063373863,0.40664491789936363,0.4776654239807101,91.46344867369439,53.189256388174286,0.28364381926654814,1,-0.10000038146972656,-0.4549999237060547,0.27499866485595703,0.7099990844726562,2.1599998474121094,1,0.04228381347242416,4.999949137887188,41.52999877929688,1.1935126621219205,41.5099983215332,1.6249910592947572,41.27999877929688,0.04228381347242416
1447,2014-01-22,42.11000061035156,42.18999862670898,41.81999969482422,41.81999969482422,519800.0,0.0059722884939035215,-1.5517087158979805,0.3866678873697917,47.800624893026495,44.23143255820374,-0.4504362916361373,-0.3227179483297675,-0.16748340924341676,-0.8118157074237757,11.419043747559213,0.3699989318847585,-0.052389314257858643,0.3575010299682617,-0.2334800133772319,0.9484820733137553,0.06201050829551491,0.6529915516410085,0.1785588070214814,92.59276265828434,55.67030791166722,0.29549052167274736,1,-0.35000038146972656,-0.6700000762939453,-0.16750049591064453,0.45999908447265625,2.729999542236328,2,0.04630730787641224,-1.1866658528645833,41.86000061035156,4.999949137887188,41.52999877929688,1.1935126621219205,41.5099983215332,0.04630730787641224
1448,2014-01-23,42.15999984741211,42.16999816894531,41.81999969482422,41.959999084472656,622200.0,0.0011873482862940765,2.1818418269147406,0.6896556260029991,60.43158063732659,46.44413944014558,-0.47865874012943266,-0.35965317222489546,-0.2409870457121599,-0.8507649687987069,11.464725055444871,0.34999847412109375,-0.046536221481012774,0.38750019073486186,-0.23098326775894407,1.0059836492286678,0.07825846148795534,0.6967419199817684,0.0814172176800767,97.22233014852686,54.37462754158618,0.309241729246903,1,-0.39999961853027344,-0.5349998474121094,-0.33750057220458984,0.4099998474121094,1.9900016784667969,3,0.050047452988334795,-1.5517087158979805,42.11000061035156,-1.1866658528645833,41.86000061035156,4.999949137887188,41.52999877929688,0.050047452988334795
1449,2014-01-24,41.83000183105469,42.150001525878906,41.7400016784668,42.0,717200.0,-0.007827277456161519,-1.342866485013624,-0.8499876022811803,56.18732553214294,46.799612657147414,-0.12583677235664936,-0.048690824159763224,0.05151600392230904,-0.5086496868535448,11.17319633487719,0.4199981689453125,-0.09372391405236158,0.0680021286010728,-0.5383715777519527,0.6743758349540983,-0.23518472457543993,0.3711889817775855,0.3661585758478765,66.66690214223946,20.503788497409758,0.3031868531765127,1,-0.18000221252441406,-0.2050018310546875,-0.37250232696533203,0.7399978637695312,2.6399993896484446,4,0.048768754758112154,2.1818418269147406,42.15999984741211,-1.5517087158979805,42.11000061035156,-1.1866658528645833,41.86000061035156,0.048768754758112154
1450,2014-01-27,41.650001525878906,42.04999923706055,41.650001525878906,41.84000015258789,646700.0,-0.004303138830898834,-3.210532656052362,1.1176510187595368,55.81398001406749,47.85211125968011,0.0009639572253377082,0.10852048684725446,0.20340710256436978,-0.3102705631029181,10.783375552256338,0.3999977111816406,-0.11490972036114755,-0.09399833679199077,-0.690670420354607,0.5026737467706255,-0.39233437857330244,0.2043377049893209,0.5199966430664062,50.00017660667959,-0.58274320028994,0.29833604178130874,1,-1.9073486328125e-06,0.11999893188476562,-0.19250202178955078,0.9199981689453125,2.6999969482421875,0,0.05522206849455835,-1.342866485013624,41.83000183105469,2.1818418269147406,42.15999984741211,-1.5517087158979805,42.11000061035156,0.05522206849455835
1451,2014-01-28,41.790000915527344,42.02000045776367,41.65999984741211,41.65999984741211,730100.0,0.003361329760371179,-4.5384254232812,-0.6842210934206036,51.45988450122238,48.491600201861154,-0.12033649753994524,-0.053933803279264225,0.044727565950438475,-0.4224278289177903,10.183161971794066,0.3699989318847656,-0.08192981883779282,0.05850105285644247,-0.5223255733747578,0.6393276790876428,-0.23191226025915768,0.3489143659720426,0.3600006103515625,25.925952089971165,-23.92185911952085,0.290413313115599,1,-0.1400012969970703,-0.020000457763671875,-0.1725015640258789,0.779998779296875,2.5699996948242188,1,0.049772624330922,-3.210532656052362,41.650001525878906,-1.342866485013624,41.83000183105469,2.1818418269147406,42.15999984741211,0.049772624330922
1452,2014-01-29,41.959999084472656,42.0099983215332,41.65999984741211,41.66999816894531,841300.0,0.0040679149370908,-1.258072455207718,2.230757944775375,54.48272142632585,50.46598173300641,-0.24561863198567835,-0.256787275714899,-0.15718991473968202,-0.5564468663165911,9.462226611357009,0.34999847412109375,-0.11075626016501872,0.2409992218017578,-0.30625869783219883,0.7882571414357145,-0.03262973801521696,0.5146281816187326,0.1484024047851591,59.61529996918878,10.360436610370158,0.2736289598169778,1,-0.3099994659423828,-0.18999862670898438,-0.3424997329711914,0.6100006103515625,2.3899993896484375,2,0.04909440939557408,-4.5384254232812,41.790000915527344,-3.210532656052362,41.650001525878906,-1.342866485013624,41.83000183105469,0.04909440939557408
1453,2014-01-30,42.5,42.560001373291016,41.75,42.0,942700.0,0.012869421527875291,1.6128960807235588,1.7241324879640103,63.47306073127894,52.87075745748936,-0.6642121051071257,-0.8199238840445204,-0.7334871910690666,-1.0561648979035496,9.09449101565836,0.8100013732910156,-0.0735420673829239,0.7690000534057617,0.1642843416703741,1.3737157651411493,0.46664219753807146,1.071357909273452,-1.3899993896484375,93.40644138989147,43.97721058078819,0.3023578558676929,1,-0.6649990081787109,-0.6649990081787109,-0.8825006484985352,0.06999969482421875,1.9300003051757812,3,0.05505882711971499,-1.258072455207718,41.959999084472656,-4.5384254232812,41.790000915527344,-3.210532656052362,41.650001525878906,0.05505882711971499
1454,2014-01-31,42.56999969482422,42.68000030517578,42.06999969482422,42.22999954223633,1076400.0,0.001647051642922781,1.1785682658837473,0.6800003051757812,59.60261470931889,54.866679357677626,-0.6347934327826437,-0.8558315160587426,-0.8371391037403555,-1.08746080085524,9.947127469238758,0.6100006103515625,-0.021206419458124515,0.7894998550415053,0.0832718397952874,1.4957278702877232,0.4363858474183999,1.1426138626646107,-1.4309990692138683,89.32031643506859,40.022643503897584,0.3531140076231079,1,-0.6749992370605469,-0.6749992370605469,-0.9525003433227539,0.14999961853027344,1.279998779296875,4,0.03711538271978876,1.6128960807235588,42.5,-1.258072455207718,41.959999084472656,-4.5384254232812,41.790000915527344,0.03711538271978876
1455,2014-02-03,42.310001373291016,42.97000122070313,41.97999954223633,42.5,1134700.0,-0.0061075481183245905,-1.3294094415747195,-0.5588192395292217,62.50003311372319,56.861313950936974,-0.2821915777702273,-0.5574698497810147,-0.5980667534482507,-0.7981805611109323,11.344663823597385,0.990001678466804,0.08111753155065315,0.4870014190673828,-0.24001504936217088,1.2140178874969365,0.12349318485260596,0.8505096532821597,-1.109360760498049,49.61838507435713,-3.105468851437408,0.3635082342147766,2,0.0,-0.2700004577636719,-0.6850013732910156,0.40999794006347656,1.9599990844726562,0,0.05105175554959107,1.1785682658837473,42.56999969482422,1.6128960807235588,42.5,-1.258072455207718,41.959999084472656,0.05105175554959107
1456,2014-02-04,41.7599983215332,42.4900016784668,41.61000061035156,42.4900016784668,1303300.0,-0.012999362654358415,1.4109507436012667,3.842150701708595,53.731344983158415,57.52028284984052,0.28176497014766255,0.0303164952086874,-0.05872614581237201,-0.21525002769972446,12.451358317339082,0.8800010681152344,0.14397555870172596,-0.08600158691406534,-0.7712577415829074,0.5992545677547767,-0.4286296642484899,0.25662649042035923,-0.4531960722656265,11.02923851944928,-44.439301340686654,0.3426280773344211,2,0.5300025939941406,0.2800025939941406,-0.16249847412109375,0.9600009918212891,3.2300033569335938,1,0.06202107894368325,-1.3294094415747195,42.310001373291016,1.1785682658837473,42.56999969482422,1.6128960807235588,42.5,0.06202107894368325
1457,2014-02-05,41.15999984741211,41.75,41.15999984741211,41.66999816894531,976900.0,-0.014367780130194796,-1.3137337033352532,0.6986246250640135,48.38711000589628,56.18200833523716,0.8189562795518626,0.6187198056303558,0.5256746576347808,0.4191517402631604,13.257380370008576,0.5999984741210938,0.19563267356439695,-0.6585000991821275,-1.40788031885279,0.090880120488535,-1.0331902090174552,-0.2838099893467998,1.8100013732910227,0.0,-58.91784504583046,0.37469010983533035,2,0.9050006866455078,0.8800010681152344,0.46000003814697266,1.5599994659423828,4.400001525878913,2,0.0777454026919937,1.4109507436012667,41.7599983215332,-1.3294094415747195,42.310001373291016,1.1785682658837473,42.56999969482422,0.0777454026919937
1458,2014-02-06,41.70000076293945,41.79999923706055,41.06999969482422,41.18999862670898,591500.0,0.013119555819466111,1.0563393902923888,-1.0000074798231908,52.3573511037068,55.75645562096646,0.2311504327601881,0.08297295673962424,-0.031062919945995304,-0.08359523397538027,13.830181948524883,0.7299995422363281,0.2280183532735407,-0.11849918365478374,-0.8678794033254462,0.6308810360158787,-0.4931892934901114,0.25619092618054395,1.2338004302978618,33.15792432449784,-28.58713981037141,0.37469010983533035,2,0.31999969482421875,0.31999969482421875,-0.11250114440917969,1.019998550415039,3.430000305175774,3,0.06354910462104368,-1.3137337033352532,41.15999984741211,1.4109507436012667,41.7599983215332,-1.3294094415747195,42.310001373291016,0.06354910462104368
1459,2014-02-07,42.27999877929688,42.310001373291016,41.77000045776367,41.86000061035156,612300.0,0.01390882507783786,1.2499880791544147,0.8235223719837863,58.16994115887105,56.0182290815002,-0.31100860092504234,-0.4674347093462927,-0.6210807193475603,-0.620033698144546,14.74972211203073,0.6100006103515625,0.24422942678403103,0.42749881744385476,-0.3415852787204159,1.1965829136081254,0.042956769361715885,0.8120408655259936,0.5792503540039107,63.684111196328395,-0.8598039188975335,0.3845420480821361,2,-0.25999832153321023,-0.25999832153321023,-0.554999351501472,0.4400005340576101,3.2100028991699148,4,0.050851503972409784,1.0563393902923888,41.70000076293945,-1.3137337033352532,41.15999984741211,1.4109507436012667,41.7599983215332,0.050851503972409784
1460,2014-02-10,42.34000015258789,42.45000076293945,41.90999984741211,42.349998474121094,557600.0,0.0014191432124730508,4.142794862945269,-0.02380563124432294,55.55555555555556,56.47330364309278,-0.293729462082311,-0.5268842725641747,-0.6835188587088794,-0.6412728667005041,14.769763558091162,0.5400009155273438,0.21234736026667633,0.4700002670288086,-0.32765470592514845,1.2676552399827656,0.07117278055183363,0.8688277535057836,0.4476790031738389,89.43652701849588,27.128800914441726,0.39882748647697774,2,-0.31999969482421875,-0.31999969482421875,-0.5825004577636719,0.37999916076660156,2.5699996948242188,0,0.03566363524070293,1.2499880791544147,42.27999877929688,1.0563393902923888,41.70000076293945,-1.3137337033352532,41.15999984741211,0.03566363524070293
1461,2014-02-11,42.709999084472656,42.75,42.20000076293945,42.27000045776367,1009700.0,0.008738756035695294,1.1153798188020394,-44.007249141549025,56.75674746846427,56.72597320333037,-0.5805541249935473,-0.8523752142269672,-1.0604096310407414,-0.9913605282775322,15.148547977845878,0.5499992370605469,0.2279672879342982,0.7839992523193331,-0.08496054188857016,1.6529590465272364,0.3495193552153779,1.2184791494232883,-1.6399993896484375,97.61899355588758,37.52520025864058,0.434479897103952,2,-0.6899986267089844,-0.6899986267089844,-1.0374994277954102,0.010000228881835938,1.9500007629394531,1,0.03652543682348508,4.142794862945269,42.34000015258789,1.2499880791544147,42.27999877929688,1.0563393902923888,41.70000076293945,0.03652543682348508
1462,2014-02-12,42.900001525878906,43.08000183105469,42.54999923706055,42.75,576400.0,0.0044486641413983286,1.078432839170045,0.34091362284664,58.078624442891545,56.12659139350954,-0.6964320846946706,-0.983317970893566,-1.258461905663765,-1.15679161468627,16.120631703560527,0.5300025939941406,0.26785238624331953,0.9045015335083022,-0.043149238931171396,1.8521523059477758,0.4306761472885654,1.378326919728039,-1.7964018249511753,91.04477045415726,34.1749264324604,0.47382538621973513,2,-0.8250007629394531,-0.8250007629394531,-1.2275018692016602,-0.18000221252441406,2.1599998474121165,2,0.048717950541962596,1.1153798188020394,42.709999084472656,4.142794862945269,42.34000015258789,1.2499880791544147,42.27999877929688,0.048717950541962596
1463,2014-02-13,43.56999969482422,43.56999969482422,42.59000015258789,42.72000122070313,695200.0,0.015617672380294545,1.3058854152642019,5.666598850516203,67.68291170058026,57.02440217031637,-1.3395579986759216,-1.552559050700026,-1.9163176711361984,-1.7864169574598208,17.689209045543674,0.9799995422363281,0.3376981344084129,1.4599996566772475,0.3388534806253318,2.581145832729163,0.8994265686512932,2.020572744703202,-2.387343908691406,100.0,42.536563054261876,0.5605730880259563,2,-1.25,-1.25,-1.8975000381469727,-0.8500003814697266,1.5999984741210938,3,0.045673667486924474,1.078432839170045,42.900001525878906,1.1153798188020394,42.709999084472656,4.142794862945269,42.34000015258789,0.045673667486924474
1464,2014-02-14,43.599998474121094,43.68999862670898,43.33000183105469,43.599998474121094,494400.0,0.0006885191532475243,2.9999576145469242,0.0,70.44023396826361,57.90664670970975,-1.3500597327812542,-1.4945799303700937,-1.9242260818344832,-1.7836018152896926,19.388931595886522,0.35999679565428977,0.3925458380386644,1.3854984283447251,0.11956504681527491,2.6514318098741754,0.75253173758,2.0184651191094503,-2.274102053466798,94.94380818488902,35.02704134979054,0.6329666907647234,2,-1.2199993133544922,-1.2199993133544922,-1.9699983596801758,-0.8799991607666016,1.4500007629394531,4,0.035091803842659974,1.3058854152642019,43.56999969482422,1.078432839170045,42.900001525878906,1.1153798188020394,42.709999084472656,0.035091803842659974
1465,2014-02-18,43.66999816894531,43.88000106811523,43.41999816894531,43.72000122070313,558800.0,0.0016054976438995006,1.4864837000227389,-100.0,69.99998376723514,59.71427324127382,-1.3486848632729291,-1.4714794760847525,-1.9692546784842762,-1.8264342942775755,20.976584091134647,0.46000289916991477,0.37347138438541805,1.3484981536865206,-0.030536041842850636,2.727532349215892,0.658981055921835,2.038015251451206,-2.154973571806643,87.49982970104622,22.321637959838682,0.6895170977646853,2,-1.194997787475586,-1.194997787475586,-2.077498435974121,-0.9499988555908203,0.7700004577636648,1,0.04167629003510531,2.9999576145469242,43.599998474121094,1.3058854152642019,43.56999969482422,1.078432839170045,42.900001525878906,0.04167629003510531
1466,2014-02-19,43.63000106811523,43.9900016784668,43.47000122070313,43.52000045776367,607800.0,-0.0009158942639601042,-3.9524069028158895,-2.1998779371371713,68.27137296671016,61.923635792475366,-1.1348766659919391,-1.3619049340570797,-1.88586079414749,-1.7584284066062281,22.221205097385102,0.5200004577636648,0.36942365241122843,1.2200010299682518,-0.25796278681406903,2.6979648467505726,0.48101912157709137,1.9589829383594122,-1.8784788238789005,74.99999999999952,8.741478910148885,0.7389819083911621,2,-1.1000003814697195,-1.1000003814697195,-2.037501335144036,-0.9100017547607351,1.329998016357429,2,0.029337583038298476,1.4864837000227389,43.66999816894531,2.9999576145469242,43.599998474121094,1.3058854152642019,43.56999969482422,0.029337583038298476
1467,2014-02-20,44.060001373291016,44.06999969482422,43.40999984741211,43.59000015258789,504000.0,0.009855610695596262,1.6938886726352667,4.272714662228047,67.48882318175164,63.60491046781368,-1.240726909619866,-1.7268627782812018,-2.2733428609510185,-2.163702616066857,23.11101910068707,0.6599998474121094,0.3901448342803633,1.5525012969970717,-0.09022881558258433,3.195231409576728,0.7311362407072437,2.3738663532868998,-2.039861596947034,99.32443752529171,34.99217066337491,0.8213650562898271,2,-1.1400012969970703,-1.4900016784667969,-2.472501754760742,-1.3400020599365234,1.0699996948242116,3,0.013617758861097284,-3.9524069028158895,43.63000106811523,1.4864837000227389,43.66999816894531,2.9999576145469242,43.599998474121094,0.013617758861097284
1468,2014-02-21,44.27000045776367,44.45000076293945,43.88000106811523,44.02999877929688,650000.0,0.004766206943424223,-1.1111213150885924,0.5106405428218795,68.478290615585,64.75028262967078,-1.170974227816643,-1.8663706559948707,-2.4323488029164366,-2.343671364601633,24.184412798623566,0.5699996948242259,0.4960458715489011,1.6570003509521456,-0.15414738721714372,3.468148089121435,0.7514264818675045,2.5625742200367867,-1.962880292832459,83.92852885378456,21.817010616637347,0.905573869084644,2,-1.0900001525878906,-1.510000228881836,-2.6825008392333984,-1.5500011444091797,1.1300010681152273,4,0.017845062285035684,1.6938886726352667,44.060001373291016,-3.9524069028158895,43.63000106811523,1.4864837000227389,43.66999816894531,0.017845062285035684
1469,2014-02-24,43.86999893188477,44.5,43.849998474121094,44.36000061035156,593300.0,-0.009035498571104084,-1.4528239417865652,-2.0416593817055064,66.45567786557135,65.96140733078366,-0.583023648840495,-1.3762632504051098,-1.9794704315177682,-1.9220474411855406,25.541895305200878,0.6500015258789062,0.6778676975715356,1.1549989700317482,-0.6997302315294007,3.009728171592897,0.2276343692511773,2.082363570812319,-1.2200178712722405,42.20174496127623,-20.602337950642536,0.927364600780574,2,-0.5199985504150462,-1.0849990844726634,-2.2824993133544993,-1.1499996185302805,1.2900009155273366,0,0.02963298994100727,-1.1111213150885924,44.27000045776367,1.6938886726352667,44.060001373291016,-3.9524069028158895,43.63000106811523,0.02963298994100727
1470,2014-02-25,43.95000076293945,44.5,43.709999084472656,43.72999954223633,785900.0,0.0018236114201619635,-5.076880190146425,-0.44898054511059343,75.64407685146969,68.05999948445093,-0.45888667801794725,-1.344029097951747,-1.986199977588825,-1.9821372497801946,27.066096555059048,0.7900009155273438,0.8213938804076406,1.1200008392333984,-0.7418942020941373,2.981895880560934,0.18905331856963414,2.0509483598971627,-0.9670162932371795,49.54136146176379,-18.993482275994175,0.9309475206637665,2,-0.4250011444091797,-1.1650009155273438,-2.3575010299682617,-1.230001449584961,1.5699996948242188,1,0.02502840625770042,-1.4528239417865652,43.86999893188477,-1.1111213150885924,44.27000045776367,1.6938886726352667,44.060001373291016,0.02502840625770042
1471,2014-02-26,43.86999893188477,44.27000045776367,43.810001373291016,44.13000106811523,491300.0,-0.0018202919150377417,-1.4210653121047243,-1.1818213344429926,86.13332112630225,71.1771880048299,-0.22018999664054917,-1.1596659068341992,-1.8449175435804293,-1.8840831427337932,28.67266753441954,0.45999908447265625,0.8993800801409293,0.9359991073608498,-0.9136257678911832,2.785623982612883,0.011186669734833288,1.8608115449868663,-0.6139516667289087,42.20174496127623,-33.5563868600664,0.9248124376260181,2,-0.3249988555908274,-1.0849990844726634,-2.2774991989135813,-1.1499996185302805,1.6599998474121094,2,0.012992927027630552,-5.076880190146425,43.95000076293945,-1.4528239417865652,43.86999893188477,-1.1111213150885924,44.27000045776367,0.012992927027630552
1472,2014-02-27,44.02000045776367,44.290000915527344,43.36999893188477,43.75,538800.0,0.003419227935514746,1.2716059848259902,-1.0384547668652817,84.52379871117766,73.04839767267406,-0.21748282434838018,-1.2094325445637182,-1.9322438338462007,-2.0025225142820346,29.933682018818285,0.920001983642571,1.0056440915902272,0.9830005645751925,-0.8676791115294122,2.833680240679797,0.057660726522890116,1.9083404026274948,0.4799995422363281,57.52220455535161,-22.6486605169315,0.9253398380523008,2,-0.10499954223632812,-1.2350006103515625,-2.4375,-1.3000011444091797,1.7700004577636719,3,0.02135389861276571,-1.4210653121047243,43.86999893188477,-5.076880190146425,43.95000076293945,-1.4528239417865652,43.86999893188477,0.02135389861276571
1473,2014-02-28,44.84000015258789,45.1500015258789,44.060001373291016,44.20000076293945,957900.0,0.01862788928434922,-1.3695702652049004,2.3703640910439536,85.5555520234308,74.72787745658152,-0.9369143833655471,-1.9448502466718196,-2.6839056598306286,-2.783156985282595,30.55938735067265,1.1300010681152273,1.109950461683205,1.686000251770018,-0.31176078532025286,3.683761288860289,0.6871197332248826,2.6848807703151536,-1.470001220703118,82.5842178917616,0.31434456401493094,0.9988805185451345,2,-0.5799999237060547,-1.7299995422363281,-3.239999771118164,-2.4200000762939453,0.6300010681152415,4,0.006467460181545093,1.2716059848259902,44.02000045776367,-1.4210653121047243,43.86999893188477,-5.076880190146425,43.95000076293945,0.006467460181545093
1474,2014-03-03,44.150001525878906,44.68999862670898,44.08000183105469,44.65999984741211,978000.0,-0.015388015708317604,1.1403551040349365,-0.7968731373530744,71.39481760244004,74.88285899382649,-0.17957771344680395,-1.1915015627716556,-1.9479746652404373,-2.0510189157232404,31.0187536880694,0.7599983215332031,1.1865825251117101,0.9170015335082979,-1.108292530830468,2.942295597847064,-0.09564549866108507,1.929648565677681,-0.7800025939941335,43.82030658977272,-35.99216926781124,1.0126470321693848,3,0.10999870300292969,-1.0400009155273438,-2.4575014114379883,-1.730001449584961,1.3299980163574219,0,0.028312569802909193,-1.3695702652049004,44.84000015258789,1.2716059848259902,44.02000045776367,-1.4210653121047243,43.86999893188477,0.028312569802909193
1475,2014-03-04,44.47000122070313,44.72999954223633,44.310001373291016,44.5,717100.0,0.007248010957296547,-1.4,0.058821329463757545,71.05265559491946,75.19189039696086,-0.41813428236098815,-1.4138723502288997,-2.236396920215242,-2.325153531314548,31.063482435905463,0.5799980163574219,1.165386654396329,1.1290012359619226,-0.9192890315282014,3.1772915034520466,0.10485610221685704,2.153146369706988,-1.0644022369384771,61.79779133636415,-15.111156269412028,1.0241451337450636,3,-0.21000099182129617,-1.3600006103515696,-2.8325014114379954,-2.615001678466804,1.1999969482421804,1,0.015516046947795958,1.1403551040349365,44.150001525878906,-1.3695702652049004,44.84000015258789,1.2716059848259902,44.02000045776367,0.015516046947795958
1476,2014-03-05,44.349998474121094,44.54999923706055,44.040000915527344,44.41999816894531,822900.0,-0.00269851008068267,2.09088176816017,2.3334181078337166,67.63986293080085,75.20867259129967,-0.20703091391983008,-1.1487831506359214,-2.0791125089637887,-2.1662240575004077,31.913580692664866,0.5099983215332031,1.1285349332192567,0.8794984817504883,-1.073189193574251,2.8321861570752276,-0.09684535591188137,1.855842319412858,-0.909511439514155,55.056073824999984,-19.235931595086512,0.9763438376623702,3,-0.08999824523925781,-1.2399978637695312,-2.639998435974121,-2.4949989318847656,1.1800003051757884,2,0.026381105386627857,-1.4,44.47000122070313,1.1403551040349365,44.150001525878906,-1.3695702652049004,44.84000015258789,0.026381105386627857
1477,2014-03-06,44.36000061035156,44.650001525878906,44.2599983215332,44.5,784800.0,0.0002255273184801343,-1.2941097273645237,2.0,61.44927343934861,74.42767068282897,-0.18998153210422686,-0.9557595297027746,-2.0496585413059734,-2.149140824566821,33.93978087118563,0.3900032043457031,1.0930426418631072,0.7295005798339815,-0.928176849448775,2.387178009116738,-0.09933813480739673,1.5583392944753598,-0.8853232859191849,28.82878548353857,-40.46762495559004,0.8288387146413794,3,-0.10000038146972656,-1.25,-2.65000057220459,-2.5050010681152344,1.1399993896484375,3,0.026375071074103973,2.09088176816017,44.349998474121094,-1.4,44.47000122070313,1.1403551040349365,44.150001525878906,0.026375071074103973
1478,2014-03-07,44.349998474121094,44.5,44.04999923706055,44.40999984741211,722600.0,-0.00022547646737713922,2.7499801319240245,0.42858310626702995,60.932919315446924,73.81403084392625,-0.18711550807953614,-0.7768778287861409,-1.998213481135835,-2.1135929011942665,36.087066302451724,0.4500007629394531,1.0759480751923434,0.586998558044435,-0.8266361656856986,2.0006332817745687,-0.11981880382063537,1.2938159199095054,-0.8418146656597827,44.92727182259964,-20.252266830843674,0.706817361865067,3,-0.08999824523925781,-1.2399978637695312,-2.639998435974121,-2.4949989318847656,1.4000015258789062,4,0.03246905278354206,-1.2941097273645237,44.36000061035156,2.09088176816017,44.349998474121094,-1.4,44.47000122070313,0.03246905278354206
1479,2014-03-10,44.43000030517578,44.560001373291016,44.13999938964844,44.349998474121094,840300.0,0.0018038744939612439,1.470571075956468,-1.3333333333333333,61.04651033846468,72.1920790091479,-0.20040175534772686,-0.7247041982240887,-2.044014998201959,-2.1612568589163317,37.47468511440062,0.4200019836425781,1.0369592734218003,0.5595003128051772,-0.6976222744382099,1.8166229000485643,-0.06906098081651635,1.1880616064268708,-0.8889801423661154,56.52176316764246,-5.593395372732886,0.6285612936216947,3,-0.1700000762939453,-1.3199996948242188,-2.594999313354492,-2.575000762939453,1.2299995422363281,0,0.023407627917711116,2.7499801319240245,44.349998474121094,-1.2941097273645237,44.36000061035156,2.09088176816017,44.349998474121094,0.023407627917711116
1480,2014-03-11,43.849998474121094,44.33000183105469,43.63000106811523,44.2599983215332,884400.0,-0.013054283751313012,1.5454255415068818,-5.124880793438871,52.763776229540504,68.48435179839662,0.40669086423705636,-0.027169803845175977,-1.4348801674645415,-1.5433393223860747,38.288836371771325,0.799999237060554,0.9572632412527895,-0.09600143432616903,-1.1271665906392343,0.9351637219868962,-0.6115840124827017,0.4195811438303636,-0.2767986840500427,21.56836345820906,-37.30933026160017,0.5155825781565317,3,0.4100017547607422,-0.7399978637695312,-1.9549980163574219,-1.9949989318847656,2.1200027465820384,1,0.03717220353102668,1.470571075956468,44.43000030517578,2.7499801319240245,44.349998474121094,-1.2941097273645237,44.36000061035156,0.03717220353102668
1481,2014-03-12,44.27000045776367,44.27999877929688,43.68999862670898,43.7400016784668,584800.0,0.009578152753880964,1.1454729570392117,-1.2926804305957442,52.64481376283253,64.9422423596916,0.055201069085285326,-0.3418340458509448,-1.8212352535936915,-1.928665854436474,38.69271603860977,0.5900001525879048,0.9246082915740956,0.2460004806518583,-0.6131644269832321,1.1051653882869488,-0.18358197316568692,0.6755829344694035,-0.6652646329764664,62.745010041625314,8.612455903517954,0.4295824538175443,3,0.12000083923339133,-1.1599998474121094,-2.094999313354492,-2.4150009155273438,1.3999977111816406,2,0.03162407266106371,1.5454255415068818,43.849998474121094,1.470571075956468,44.43000030517578,2.7499801319240245,44.349998474121094,0.03162407266106371
1482,2014-03-13,44.9900016784668,45.04999923706055,44.2599983215332,44.43999862670898,878800.0,0.016263862960427256,1.358218132956797,1.0377439972361509,58.03569451894997,61.88448041474929,-0.5729917710251726,-0.9457168725532341,-2.5040097611119094,-2.6244619783218326,39.05204961890656,0.7900009155273438,0.8656442714187662,0.8615016937255859,0.07240996472570771,1.6505934227254642,0.4669558292256468,1.256047558225525,-1.3600006103515696,95.77481436906977,43.53535872127633,0.39454586449993784,3,-0.6500015258789062,-1.8800010681152344,-2.825000762939453,-3.2250022888183594,0.7999992370605469,3,0.012002602371285143,1.1454729570392117,44.27000045776367,1.5454255415068818,43.849998474121094,1.470571075956468,44.43000030517578,0.012002602371285143
1483,2014-03-14,45.56000137329102,45.86000061035156,44.9900016784668,45.040000915527344,1101900.0,0.012669474851276563,-1.8064530022334475,0.9454501317797205,68.17200366865906,61.526389977662504,-1.1511773278904514,-1.4324278527736212,-3.0310036337735937,-3.1657382701353853,39.14822177450246,0.8699989318847656,0.7967064256948575,1.3320013046264734,0.35900477601756364,2.304997833235383,0.845503040322015,1.8184995689309318,-1.8996002960205232,86.54711665278244,31.673194140570118,0.48649826430445564,3,-0.8150005340576243,-2.095001220703132,-3.5075006484985423,-3.9000015258789134,0.4499969482421804,4,-0.0013169747910981577,1.358218132956797,44.9900016784668,1.1454729570392117,44.27000045776367,1.5454255415068818,43.849998474121094,-0.0013169747910981577
1484,2014-03-17,45.13000106811523,45.63000106811523,44.9900016784668,45.63000106811523,645400.0,-0.009438110013488266,1.5599975585937216,-0.9615376150826997,61.79996704111608,60.498313471684355,-0.6342423877752594,-0.9295868648316201,-2.540185787451726,-2.714652220087906,39.11671171311405,0.6399993896484304,0.7330629596580778,0.825500869750968,-0.17965479409138396,1.83065653359332,0.3229230378297885,1.3280787016721476,-1.3816160095214869,67.26458779878216,11.232150842491635,0.5025778319211763,3,-0.38500022888182883,-1.31500053405761,-3.1100006103515554,-3.470001220703118,0.7299995422363352,0,0.013738065969663982,-1.8064530022334475,45.56000137329102,1.358218132956797,44.9900016784668,1.1454729570392117,44.27000045776367,0.013738065969663982
1485,2014-03-18,45.4900016784668,45.72000122070313,45.1500015258789,45.2400016784668,788100.0,0.007976968797501538,-1.651159489718046,-0.5,65.34089431293711,60.24287251414393,-0.9323910387784125,-1.2081908556356709,-2.8300630530847997,-3.0550917754281173,38.908265276776675,0.5900001525879048,0.600179479724801,1.094501304626462,0.005193908942274561,2.1838087003106494,0.5498476067843683,1.6391550024685557,-1.6571519978027425,82.94937356399637,24.127805808858426,0.5446536978420933,3,-0.7450008392333984,-1.605001449584961,-3.470001220703125,-3.8300018310546875,0.5099983215332031,1,0.0037370446839481986,1.5599975585937216,45.13000106811523,-1.8064530022334475,45.56000137329102,1.358218132956797,44.9900016784668,0.0037370446839481986
1486,2014-03-19,44.90999984741211,45.7599983215332,44.81999969482422,45.540000915527344,525500.0,-0.012750094738493645,-1.3209803284401682,-2.5200042724609375,57.79332008770435,59.83665547507235,-0.2956946945237391,-0.5558780851374721,-2.1800736953440207,-2.4601400298422575,38.30520676837127,0.9399986267089844,0.5495503454436061,0.4504995346069336,-0.5991225566218148,1.500121625835682,-0.07431151100744415,0.9753105802213113,-0.9960641295605512,40.625037252849694,-17.602421732160636,0.5248110456143754,3,-0.16499900817871094,-0.8799991607666016,-2.8899993896484375,-3.25,1.2099990844726634,2,0.02360279173664037,-1.651159489718046,45.4900016784668,1.5599975585937216,45.13000106811523,-1.8064530022334475,45.56000137329102,0.02360279173664037
1487,2014-03-20,44.65999984741211,44.93999862670898,44.54999923706055,44.7599983215332,733400.0,-0.00556668895233603,-1.4374985098824151,0.15872746759026587,48.24902925879309,58.42733435766636,0.001492347515331005,-0.27259926411801416,-1.8747657420433086,-2.1904245450607505,37.380771183713435,0.3899993896484304,0.4717384078264999,0.17049961090087606,-0.8652515063931858,1.206250728194938,-0.3473759477461513,0.6883751695479035,-0.668221533860553,8.396984353933648,-44.8183344678521,0.5178755586470307,3,0.08500099182128906,-0.4549999237060547,-2.6399993896484375,-3.0,1.7900009155273438,3,0.0226152782128084,-1.3209803284401682,44.90999984741211,-1.651159489718046,45.4900016784668,1.5599975585937216,45.13000106811523,0.0226152782128084
1488,2014-03-21,45.06000137329102,45.52999877929688,44.709999084472656,44.93000030517578,1120500.0,0.008956594877867818,-1.877174196743498,-1.3000305180438645,59.38140778337,58.24232296265585,-0.32095578702112704,-0.6433670734554298,-2.2133486066572132,-2.5768067162319284,36.256263960837764,0.8699989318847727,0.4313359785789572,0.5310010910034251,-0.5294648554962222,1.5914670375030724,0.0007681177536014161,1.0612340642532487,-0.9934941678674676,42.14896876990166,-11.74852458825331,0.5302329732498238,3,-0.3150005340576243,-0.8350009918212962,-2.9850006103515696,-3.345001220703132,0.8299980163574148,4,0.016200610740971344,-1.4374985098824151,44.65999984741211,-1.3209803284401682,44.90999984741211,-1.651159489718046,45.4900016784668,0.016200610740971344
1489,2014-03-24,45.16999816894531,45.47999954223633,44.959999084472656,45.2599983215332,567200.0,0.002441118337814574,-1.0392241927400836,-0.6923031779101121,57.54304674962498,58.77335302044301,-0.3519570747846288,-0.6861571964881179,-2.2561583830281364,-2.6717675642316934,35.02232929589427,0.5200004577636719,0.4361293281530365,0.5759979248046889,-0.4737026563190412,1.625698505928419,0.05114763424282387,1.100848215366554,-1.0317512273246336,51.239619917148495,-1.5900263491365152,0.5248502905618663,3,-0.39499855041503906,-0.5749969482421875,-2.8499984741210938,-3.2099990844726562,0.3600006103515696,0,0.018596417680738275,-1.877174196743498,45.06000137329102,-1.4374985098824151,44.65999984741211,-1.3209803284401682,44.90999984741211,0.018596417680738275
1490,2014-03-25,45.04999923706055,45.36999893188477,44.93999862670898,45.36999893188477,454700.0,-0.002656606968101771,1.687504470352591,3.5555461365660097,57.54309405755407,59.31760638652319,-0.048988819597774125,-0.5054378249936917,-2.081554471670401,-2.5407906169270476,34.11612932210642,0.43000030517579546,0.44500102928936514,0.4009990692138672,-0.6215456038710201,1.4235437422987545,-0.11027326732858,0.9122714057563144,-0.8428821486906344,41.32234531548516,-10.761951872812737,0.5112723365424436,3,0.010000228881835938,-0.4349994659423828,-2.6700000762939453,-3.030000686645508,1.1700019836425852,1,0.01798005298576477,-1.0392241927400836,45.16999816894531,-1.877174196743498,45.06000137329102,-1.4374985098824151,44.65999984741211,0.01798005298576477
1491,2014-03-26,44.43999862670898,45.20000076293945,44.41999816894531,45.04999923706055,668500.0,-0.013540524321468794,-1.4000023475004988,1.906253725293831,50.763338494813325,58.509566828285784,0.6567234515720912,0.15753199339135193,-1.4100160882149808,-1.9245250041903503,32.77682341785599,0.7800025939941406,0.4351999760364649,-0.23750152587891193,-1.1985516506597094,0.7235485989018855,-0.7180265882693107,0.24302353651148678,-0.16676619745980048,1.8018420509994173,-51.0254874300744,0.48052506239039705,3,0.7000007629394602,0.1750011444091868,-1.9649982452392507,-2.324998855590813,1.7299995422363352,2,0.03510354233794777,1.687504470352591,45.04999923706055,-1.0392241927400836,45.16999816894531,-1.877174196743498,45.06000137329102,0.03510354233794777
1492,2014-03-27,44.959999084472656,44.97999954223633,44.2599983215332,44.560001373291016,567000.0,0.011701180779316145,2.272743035988313,-0.6557332966455636,55.3043460954137,57.07982709792519,0.14753438090847482,-0.3040227567191991,-1.8585884538323185,-2.4359714239873256,32.49556321577087,0.720001220703125,0.5209300136876251,0.23549900054931783,-0.6810738268936163,1.152071827992252,-0.22278741317214923,0.6937854142707849,0.9000015258789062,55.11815044319527,1.2381655726176533,0.45828641372146645,3,0.049999237060546875,-0.3449993133544922,-2.4299983978271484,-2.789999008178711,1.6000022888183665,3,0.025800708875297396,-1.4000023475004988,44.43999862670898,1.687504470352591,45.04999923706055,-1.0392241927400836,45.16999816894531,0.025800708875297396
1493,2014-03-28,45.13000106811523,45.290000915527344,44.97999954223633,45.0099983215332,640100.0,0.0037811829871963187,-2.4444538634340693,0.3000085831179429,55.99314923088872,56.43462511901104,-0.10043997684042694,-0.4755672102595838,-1.946299507802749,-2.5945875780337744,31.33197089272771,0.3300018310546875,0.5894683602165074,0.3910009384155231,-0.5422884406147332,1.3242903174457794,-0.07564375109960508,0.8576456279306512,0.6979994964599712,71.31162918678183,17.03192415636157,0.46664468951512755,3,-0.12000274658202414,-0.5150012969970632,-2.3850011825561452,-2.920001983642571,1.049999237060554,4,0.02924882923959915,2.272743035988313,44.959999084472656,-1.4000023475004988,44.43999862670898,1.687504470352591,45.04999923706055,0.02924882923959915
1494,2014-03-31,45.4000015258789,45.7400016784668,44.97000122070313,45.27999877929688,1052600.0,0.0059827265981260425,-1.0810883259616881,0.9999999999999408,64.01447789754533,56.28724551730083,-0.3666727130260483,-0.6820903639631055,-2.1365896533753315,-2.855508362700924,30.300263431732166,0.7700004577636648,0.5837482415173554,0.598501396179195,-0.3361267650923594,1.5331295574507493,0.13118731554342133,1.0658154768149686,0.39663899383545953,77.02706882419908,17.84085573988463,0.4673140806357761,3,-0.390003204345696,-0.7850017547607351,-2.4300012588500906,-3.0000019073486257,1.5199966430664134,0,0.01079290412556988,-2.4444538634340693,45.13000106811523,2.272743035988313,44.959999084472656,-1.4000023475004988,44.43999862670898,0.01079290412556988
1495,2014-04-01,45.15999984741211,45.43999862670898,44.86000061035156,45.38000106811523,887900.0,-0.005286380405295499,2.4117897854771675,-1.83330154491719,58.31774181587935,56.345514598209164,-0.19937050837108217,-0.4086994949834448,-1.8186678224059918,-2.6117222177356467,29.091812329034212,0.5799980163574148,0.46621800000282576,0.3239997863769517,-0.6100454244007594,1.2580449971546628,-0.14302281901190383,0.7910223917658072,0.6059078283386228,60.8107759798337,1.989021953282652,0.4670226053888557,4,-0.15999984741210938,-0.5450000762939453,-2.0924997329711914,-2.7350006103515625,1.5699996948242188,1,0.008193067607062288,-1.0810883259616881,45.4000015258789,-2.4444538634340693,45.13000106811523,2.272743035988313,44.959999084472656,0.008193067607062288
1496,2014-04-02,45.52000045776367,45.63999938964844,44.88999938964844,45.1500015258789,589000.0,0.007971669875286524,1.4590293107868948,-1.6818039950063288,55.31060316489562,57.13013392110945,-0.5182415316685152,-0.7131139395250301,-2.1055970699533475,-2.9694790527573147,28.610704571964153,0.75,0.41649808004200395,0.6255002975463881,-0.32676082686889174,1.577761421961668,0.14936973533874465,1.1016308597540316,0.220001220703125,85.13508637176717,29.707578264474563,0.4761305622076415,4,-0.5200004577636719,-0.9050006866455078,-2.3650007247924805,-3.095001220703125,0.7399978637695312,2,0.01537787249341016,2.4117897854771675,45.15999984741211,-1.0810883259616881,45.4000015258789,-2.4444538634340693,45.13000106811523,0.01537787249341016
1497,2014-04-03,45.52999877929688,45.83000183105469,45.43000030517578,45.54999923706055,618200.0,0.00021964678015518047,-2.636420384595377,-0.0540554473003004,49.6613705858698,56.05012978805387,-0.4379024923734036,-0.6650627881734295,-2.0489607543786335,-2.9747575832860633,28.05877874859905,0.40000152587890625,0.30897424402588314,0.5769987106323313,-0.3807431371669949,1.5347405584316576,0.0981277867326682,1.0558696345319944,-1.270000457763679,69.07188925593907,16.854557528232903,0.4788709238996623,4,-0.4849987030029368,-0.914999008178718,-2.3649988174438548,-3.1049995422363352,0.7800025939941406,3,0.014056652905939604,1.4590293107868948,45.52000045776367,2.4117897854771675,45.15999984741211,-1.0810883259616881,45.4000015258789,0.014056652905939604
1498,2014-04-04,45.790000915527344,46.22999954223633,45.5,45.68000030517578,786400.0,0.005710567608200545,-2.106372962794624,-5.499904634753051,57.74646626101992,56.07273195598664,-0.6520326882859564,-0.8555148289411036,-2.2395450155528422,-3.21905949234079,28.17204229315341,0.7299995422363281,0.29425245251163545,0.765000724792479,-0.21804599106894074,1.7480474406538988,0.27347736686176916,1.256524082723189,-1.4986025238037115,67.8832868793803,16.843560870438907,0.4915233579307093,4,-0.5450019836425781,-0.8600006103515625,-2.440000534057617,-3.3500003814697266,1.270000457763679,4,0.01681590832863633,-2.636420384595377,45.52999877929688,1.4590293107868948,45.52000045776367,2.4117897854771675,45.15999984741211,0.01681590832863633
1499,2014-04-07,45.47000122070313,46.02000045776367,45.43999862670898,45.7400016784668,664700.0,-0.006988418615988756,-2.5151024748868975,-2.4545359966707636,49.763028034375715,55.20828017563349,-0.3184954933599826,-0.4781193969348507,-1.8417761738643676,-2.889851093582898,28.16106106608106,0.5800018310546946,0.3611362788655441,0.3930009841919002,-0.5672873468596862,1.3532893152434866,-0.08714318133389298,0.8731451497176934,-1.1010587829589937,44.52562671069866,-2.375390460042638,0.48014416552579353,4,-0.22500228881836648,-0.5400009155273509,-1.7850008010864329,-2.6700000762939524,1.5900001525878906,0,0.015614670451105539,-2.106372962794624,45.790000915527344,-2.636420384595377,45.52999877929688,1.4590293107868948,45.52000045776367,0.015614670451105539
1500,2014-04-08,45.47999954223633,45.56000137329102,44.959999084472656,45.41999816894531,1072700.0,0.00021988830580110807,4.454441419728181,-0.22222693171704055,57.808211733376844,55.99104386880722,-0.2917660997507383,-0.3791817235471555,-1.766482900188116,-2.8844215492800913,29.011435110929018,0.6000022888183665,0.3344004825053517,0.3214992523193345,-0.46043625659554266,1.1034347612342117,-0.06946850213810762,0.7124670067767767,-1.0366148203125007,44.029857119676144,-3.5136307222851357,0.3909677544574393,4,-0.2350006103515625,-0.5499992370605469,-1.794999122619629,-2.4949989318847656,1.9000015258788991,1,0.03166223925248035,-2.5151024748868975,45.47000122070313,-2.106372962794624,45.790000915527344,-2.636420384595377,45.52999877929688,0.03166223925248035
1501,2014-04-09,45.66999816894531,45.70000076293945,45.099998474121094,45.599998474121094,690800.0,0.00417763035667007,8.230457746478873,1.1666348782503655,64.06682839282249,56.964653012963744,-0.32289693671430086,-0.48371880149943536,-1.8717368923940896,-3.053579418799103,29.97008822386691,0.6000022888183594,0.31750242156513764,0.4414979934692411,-0.2510880626593277,1.13408404959781,0.09520496540496026,0.787791021533522,-1.1551488542089885,55.90541957149251,3.269292026647726,0.34629302806428414,4,-0.12499809265136719,-0.7399978637695312,-1.9849977493286133,-2.68499755859375,1.5900001525878906,2,0.02321001567308567,4.454441419728181,45.47999954223633,-2.5151024748868975,45.47000122070313,-2.106372962794624,45.790000915527344,0.02321001567308567
1502,2014-04-10,45.52999877929688,46.040000915527344,45.34000015258789,45.61000061035156,956200.0,-0.0030654564322629696,-2.043487635380558,-1.1428882833786451,57.05702231198291,57.08286113308532,-0.10453292000924108,-0.31746659510144326,-1.6523528101557545,-2.900686655892521,30.014644548758472,0.7000007629394531,0.30729831345945513,0.27449874877930114,-0.4210356381291689,0.9700331356877712,-0.07326844467493032,0.6222659422335326,-0.9465434554605565,44.88184955680499,-8.705713196810684,0.3477671934542347,4,0.015001296997063207,-0.5999984741211009,-1.8449983596801829,-2.4199981689453196,1.3199996948242116,3,0.016033374957353574,8.230457746478873,45.66999816894531,4.454441419728181,45.47999954223633,-2.5151024748868975,45.47000122070313,0.016033374957353574
1503,2014-04-11,45.5,45.72999954223633,45.36999893188477,45.52000045776367,876800.0,-0.0006588794223847394,-1.5714091088678064,0.2500000000000222,55.07695124699523,56.08980261635754,-0.018472996478998027,-0.30798394572876475,-1.5590896932210185,-2.8627878867352763,29.181195756479116,0.3600006103515554,0.3860293746337291,0.24750003814697408,-0.443003600336354,0.9380036766303022,-0.09775178109469351,0.5927518573886417,-0.8506829074276752,50.0,-3.724094493451261,0.3452518192416644,4,0.04500007629394531,-0.5699996948242188,-1.8149995803833008,-2.3899993896484375,1.3199996948242188,4,0.017802227984418106,-2.043487635380558,45.52999877929688,8.230457746478873,45.66999816894531,4.454441419728181,45.47999954223633,0.017802227984418106
1504,2014-04-14,45.75,45.97999954223633,45.4000015258789,45.77000045776367,801200.0,0.005494505494505475,1.6363628482006167,1.0,60.35503759958562,56.31616881454712,-0.2387072577404581,-0.536668901362674,-1.7438726047851318,-3.1020765556790764,28.407382673287252,0.579998016357429,0.40622692741517596,0.46650009155273153,-0.2557854519703042,1.1887856350757673,0.1053573197912101,0.827642863314253,-1.0374556094411176,73.14810890235805,17.117693488660407,0.361142771761519,4,-0.1900005340576172,-0.8199996948242188,-2.064999580383301,-2.6399993896484375,1.0699996948242188,0,0.028633909798710944,-1.5714091088678064,45.5,-2.043487635380558,45.52999877929688,8.230457746478873,45.66999816894531,0.028633909798710944
1505,2014-04-15,45.65999984741211,45.81000137329102,45.11000061035156,45.56000137329102,859800.0,-0.0019672164500085243,2.499990463293127,-4.999809269501839,71.32868811788774,58.095956031546244,-0.07858773625584092,-0.45669489080086123,-1.5799747329364777,-2.9936364559351674,27.27804753044312,0.7000007629394602,0.40982399017420335,0.3680000305175781,-0.3683811900416387,1.104381251076795,-0.00019057976203384897,0.7361906407971901,-0.8867572507861325,59.574459450685026,-3.1785456606006406,0.36819061027960964,4,-0.06500053405761719,-0.7299995422363281,-1.9749994277954102,-2.549999237060547,1.6300010681152344,1,0.030661443945630307,1.6363628482006167,45.75,-1.5714091088678064,45.5,-2.043487635380558,45.52999877929688,0.030661443945630307
1506,2014-04-16,45.97000122070313,45.97000122070313,45.41999816894531,45.77000045776367,900800.0,0.006789342407511834,4.5000095367064645,2.000038147554955,69.05663310694706,60.25098520055483,-0.35541984569561436,-0.7201335051198043,-1.7932215780489926,-3.274745463890369,26.919806526709106,0.5500030517578196,0.3493246386007982,0.6250013351440487,-0.14732310796686932,1.3973257782549666,0.23883911358858967,1.0111635566995076,-1.1384883462527426,92.47315356407535,27.566576466311858,0.3861622215554585,4,-0.3750019073486399,-1.0100021362304759,-2.285000801086433,-2.8600006103515696,1.6399993896484304,2,0.030672173373297307,2.499990463293127,45.65999984741211,1.6363628482006167,45.75,-1.5714091088678064,45.5,0.030672173373297307
1507,2014-04-17,45.66999816894531,46.209999084472656,45.56000137329102,45.9900016784668,578000.0,-0.00652606142683132,-1.4074118552950772,-1.6000114440480844,59.71216901014202,60.469396617123955,-0.037402749847203154,-0.3589898489708503,-1.3786124875422416,-2.9461835333702098,27.22592399873285,0.6499977111816335,0.34156522372747844,0.2744983673095689,-0.43908384382756793,0.9880805784467057,-0.08229273825899952,0.6312894728781373,-0.7825458277834869,50.90893958204732,-12.64268189763262,0.3567911055685669,4,-0.08499908447265625,-0.4249992370605469,-1.919997215270996,-2.55999755859375,1.75,3,0.034814981745916906,4.5000095367064645,45.97000122070313,2.499990463293127,45.65999984741211,1.6363628482006167,45.75,0.034814981745916906
1508,2014-04-21,45.790000915527344,46.13000106811523,45.56999969482422,45.9000015258789,515800.0,0.002627605679731193,-1.0363573311138596,0.34374813737525645,57.41442330006978,61.319551646645515,-0.17590364378443724,-0.4442770635606621,-1.3976603316323377,-3.0401523869952385,26.86639020659647,0.5600013732910085,0.3337770944287328,0.35800113677978374,-0.3580001766710339,1.0740024502306014,4.800543749183817e-07,0.7160017935051926,-0.8488466863225383,61.81829531346451,-0.027584134147659256,0.3580006567254085,4,-0.2050018310546875,-0.5450019836425781,-2.065000534057617,-2.6800003051757812,1.80999755859375,0,0.02314910542476767,-1.4074118552950772,45.66999816894531,4.5000095367064645,45.97000122070313,2.499990463293127,45.65999984741211,0.02314910542476767
1509,2014-04-22,46.0099983215332,46.15999984741211,45.63000106811523,45.88000106811523,614500.0,0.004804485730666608,1.4651088518656847,-1.181786655569568,66.2834918649042,62.26124943903744,-0.34782456782050986,-0.6304401033670786,-1.5307629049626144,-3.2324126799504995,26.501008889101357,0.5299987792968821,0.3670584147666318,0.5359985351562528,-0.213075615232313,1.2850726855448187,0.16146145996196992,0.9105356103505358,-1.0172902798071348,81.81808723877957,19.021651594963664,0.3745370751942812,4,-0.3549995422363281,-0.7649993896484375,-1.9049978256225586,-2.5449981689453125,1.6300010681152344,1,0.017604898996745444,-1.0363573311138596,45.790000915527344,-1.4074118552950772,45.66999816894531,4.5000095367064645,45.97000122070313,0.017604898996745444
1510,2014-04-23,45.86000061035156,46.27999877929688,45.790000915527344,46.11000061035156,783600.0,-0.003260111207425087,-1.5128134903556842,-1.9231175538469516,57.08334326745027,61.48530664732942,-0.1545026775282068,-0.43916385973410854,-1.2957560839404039,-3.05175570023124,26.215995030592065,0.48999786376953836,0.33518809582384534,0.34550075531005575,-0.39458422590685416,1.0855857365269657,-0.024541735298399203,0.7155432459185107,-0.8178009086050864,51.16303827114452,-8.443870947747236,0.37004249060845495,4,-0.16500091552734375,-0.5900020599365234,-1.5799999237060547,-2.395000457763672,2.75,2,0.02093325494321885,1.4651088518656847,46.0099983215332,-1.0363573311138596,45.790000915527344,-1.4074118552950772,45.66999816894531,0.02093325494321885
1511,2014-04-24,46.0,46.209999084472656,45.599998474121094,45.88000106811523,602300.0,0.0030527559482158573,1.2592736494839534,-0.4799957275390909,59.28856615562756,61.733255963289935,-0.27129846405994584,-0.4809584903580344,-1.3592948512895404,-3.1642816102356335,26.846370306965913,0.6100006103515625,0.3737325311242614,0.40750007629394247,-0.1657959782228744,0.9807961308107593,0.12085204903553404,0.6941481035523509,-0.8835323536005006,61.111140545608656,2.589891977627893,0.28664802725841015,4,-0.30500030517578125,-0.7300014495849609,-1.6849994659423828,-2.5349998474121094,2.220001220703132,3,0.028043498163637937,-1.5128134903556842,45.86000061035156,1.4651088518656847,46.0099983215332,-1.0363573311138596,45.790000915527344,0.028043498163637937
1512,2014-04-25,46.11999893188477,46.13000106811523,45.75,45.959999084472656,662900.0,0.002608672432277581,3.22213745311234,1.3333439298089258,56.90373697374251,61.93623215515074,-0.33391983328201746,-0.5371365604001497,-1.4059875941195301,-3.2574270488582613,27.821445209748973,0.38000106811522727,0.3812364221886355,0.46949901580811115,-0.06795945725903607,1.0069574888752584,0.20076977927453754,0.7382282523416848,-0.9337194175114334,77.46478116504251,19.296310167625492,0.26872923653357234,4,-0.424999237060554,-0.8500003814697337,-1.7324981689453196,-2.654998779296882,1.9300003051757741,4,0.03230706229346181,1.2592736494839534,46.0,-1.5128134903556842,45.86000061035156,1.4651088518656847,46.0099983215332,0.03230706229346181
1513,2014-04-28,46.45000076293945,46.58000183105469,45.93999862670898,46.209999084472656,1105000.0,0.00715528704894508,1.5599932861840633,1.5000119209402571,70.4166766007834,63.05419204417272,-0.5755139365091182,-0.8044198980783861,-1.6789365193002581,-3.552156641878568,28.643638011527173,0.6400032043457102,0.3573495104837008,0.7335008621215806,0.14354007083228026,1.323461653410881,0.43852046647693044,1.0284812577662308,-1.1980980926707048,86.73463032596086,25.731680750168152,0.2949803956446489,4,-0.6049995422363281,-1.0300006866455078,-1.9750003814697266,-2.9850006103515625,1.4899978637695241,0,0.020882613349272106,3.22213745311234,46.11999893188477,1.2592736494839534,46.0,-1.5128134903556842,45.86000061035156,0.020882613349272106
1514,2014-04-29,45.88999938964844,46.63000106811523,45.849998474121094,46.5,691700.0,-0.01205600353268066,-1.260869084475875,-2.5416514344750856,56.949148158924096,61.45646538206565,0.007190988905534823,-0.21695004966608877,-1.0681802959726951,-2.955150832744806,28.868873532131012,0.7800025939941335,0.36577261246564774,0.14899959564208842,-0.42613081491287375,0.7241300061970506,-0.13856560963539266,0.4365648009195695,-0.5318487865168109,28.155357784370345,-33.54898408876016,0.28756520527748275,4,0.13500022888183594,-0.44499969482421875,-1.404998779296875,-2.424999237060547,2.2299995422363352,1,0.03726300081098688,1.5599932861840633,46.45000076293945,3.22213745311234,46.11999893188477,1.2592736494839534,46.0,0.03726300081098688
1515,2014-04-30,45.52999877929688,46.1500015258789,45.4900016784668,45.97000122070313,758100.0,-0.007844859776414803,-1.5384773390846636,0.7213147559846912,47.756422012740224,59.089775260487116,0.38756865168141985,0.18149663942263317,-0.6628182637094753,-2.559065150941933,29.015225051157223,0.6599998474121023,0.378777681740317,-0.22950096130370667,-0.7468416773395887,0.2878397547321754,-0.48817131932164415,0.0291693967142308,-0.04466312966689401,3.508519495121846,-56.49503650937933,0.2586703580179408,4,0.5300025939941335,-0.08499908447266336,-0.8449983596801829,-2.0649986267089915,2.420001983642571,2,0.04634308515094898,-1.260869084475875,45.88999938964844,1.5599932861840633,46.45000076293945,3.22213745311234,46.11999893188477,0.04634308515094898
1516,2014-05-01,46.22000122070313,46.22000122070313,45.43000030517578,45.65999984741211,671100.0,0.01515489698892769,1.8214249221735084,-1.2727233319461946,59.40056336856982,59.055152411423535,-0.29417788234459863,-0.4778755479777814,-1.2972167169145408,-3.19950257768987,28.962114746673517,0.7900009155273509,0.3685377381672481,0.42550144195557493,-0.11768571809670902,0.9686886020078589,0.15390786192943295,0.6970950219817169,0.40999984741209516,65.83336777155162,3.755209644334542,0.27159358002614314,5,-0.1900005340576243,-0.7750015258789134,-1.3825016021728587,-2.7550010681152415,1.8899993896484304,3,0.051709202218235495,-1.5384773390846636,45.52999877929688,-1.260869084475875,45.88999938964844,1.5599932861840633,46.45000076293945,0.051709202218235495
1517,2014-05-02,46.16999816894531,46.6500015258789,45.81999969482422,46.16999816894531,812900.0,-0.001081848776226857,-1.371444141689353,0.0,59.0785411975842,59.24005440003625,-0.18527473987796128,-0.39786573012933957,-1.2049065989130412,-3.1030751693754652,28.897636044330365,0.8300018310546804,0.33281610634677605,0.3434984207153349,-0.20939952987821897,0.8963963713088887,0.0670494454185615,0.6199473960121082,-0.7399978637695312,60.65550191360067,-2.8285814450764803,0.2764489752967761,5,-0.12999725341796875,-0.7149982452392578,-1.2924985885620117,-2.704998016357422,1.6500015258789062,4,0.04440119413166199,1.8214249221735084,46.22000122070313,-1.5384773390846636,45.52999877929688,-1.260869084475875,45.88999938964844,0.04440119413166199
1518,2014-05-05,46.56000137329102,46.56999969482422,45.959999084472656,46.18000030517578,586500.0,0.00844711327296599,2.0500205041151283,100.0,60.57439380885747,58.60571017158661,-0.5079872466099644,-0.7665247890100559,-1.5539685195650108,-3.441360116961235,28.38286363227242,0.6100006103515625,0.2966858730416746,0.6950016021728587,0.05278437103802247,1.3372188333076949,0.37389298660544057,1.0161102177402768,-1.1300010681152415,92.62294569377504,29.107102728876903,0.32110861556741743,5,-0.520000457763679,-0.8050003051757884,-1.7475023269653391,-3.095001220703132,1.1099967956542898,0,0.032001671387927644,-1.371444141689353,46.16999816894531,1.8214249221735084,46.22000122070313,-1.5384773390846636,45.52999877929688,0.032001671387927644
1519,2014-05-06,46.18000030517578,46.6500015258789,46.02000045776367,46.38000106811523,561600.0,-0.008161534727385678,-1.4230788981403093,-0.5263163178235924,56.310663430975005,58.51985685642269,-0.11324424908850972,-0.34847139333265886,-1.1237024751572449,-3.0086110397557064,28.015031688110923,0.6300010681152273,0.30441981609335045,0.2795005798339858,-0.34913213252378483,0.9081332921917564,-0.03481577634489952,0.5938169360128711,-0.7255999755859364,61.47534832528739,-2.434167480372203,0.31431635617888454,5,-0.1399993896484375,-0.4249992370605469,-1.3675012588500977,-2.7150001525878906,1.6699981689453125,1,0.03811170008450482,2.0500205041151283,46.56000137329102,-1.371444141689353,46.16999816894531,1.8214249221735084,46.22000122070313,0.03811170008450482
1520,2014-05-07,46.91999816894531,46.93999862670898,46.27999877929688,46.290000915527344,1073800.0,0.016024206558668874,-1.0307639940373494,-3.149974250891794,60.439502396965565,58.64773866101581,-0.767812745535565,-1.0277500515002629,-1.806379260597943,-3.6819210648519487,28.785344794381817,0.759998321533196,0.3343362094720632,0.9474985122680692,0.20255379037085675,1.6924432341652818,0.575026151319463,1.3199708732166755,-1.441685815429686,98.67546490095717,36.79365790698007,0.3724723609486071,5,-0.7349987030029297,-1.019998550415039,-2.107499122619629,-3.454998016357422,1.0200004577636648,2,0.02557546482884776,-1.4230788981403093,46.18000030517578,2.0500205041151283,46.56000137329102,-1.371444141689353,46.16999816894531,0.02557546482884776
1521,2014-05-08,46.72999954223633,47.61000061035156,46.5099983215332,46.81999969482422,715300.0,-0.00404941675455428,-3.1509317172531435,-0.14285800787163186,61.93693558239774,59.20698295086638,-0.5178292536348863,-0.7950285749959676,-1.557506427022986,-3.4318895823617197,29.687290201758103,1.1000022888183594,0.3180764286695634,0.7044998168945327,-0.09840232890498868,1.507401962694054,0.303048743994772,1.1059508897942933,-1.1932197377929654,50.83795430037635,-11.918299863953806,0.401451072899762,5,-0.20999908447265625,-0.4799995422363281,-1.922499656677246,-3.2649993896484375,1.3699989318847656,3,0.02610745201485476,-1.0307639940373494,46.91999816894531,-1.4230788981403093,46.18000030517578,2.0500205041151283,46.56000137329102,0.02610745201485476
1522,2014-05-09,46.2599983215332,47.0,46.11000061035156,46.81999969482422,903500.0,-0.010057804949865634,-1.0697737343807525,6.222226931717035,54.90602235776726,57.48357692386459,-0.028922164714828114,-0.281991349346967,-1.0377143334499266,-2.9047774198925396,29.87227671024648,0.8899993896484375,0.3356077658185299,0.19799861907959126,-0.575907366264083,0.9719046044232655,-0.18895437359224587,0.5849516117514284,-0.5988252687353466,18.181755129029124,-42.846916823527934,0.38695299267183636,5,0.26000213623046875,0.02500152587890625,-1.452498435974121,-2.7949981689453125,1.970001220703125,4,0.03999140414921332,-3.1509317172531435,46.72999954223633,-1.0307639940373494,46.91999816894531,-1.4230788981403093,46.18000030517578,0.03999140414921332
1523,2014-05-12,46.31000137329102,46.61000061035156,46.11000061035156,46.5099983215332,1229400.0,0.0010809133932576653,1.4999904632932155,0.35713653176748206,53.246778982551575,57.07220257093431,-0.11272700851959883,-0.2826935547551983,-1.0627539780325677,-2.8993537043762743,30.06726011951629,0.5,0.3382530943180626,0.2075016021728615,-0.5263097609615528,0.9413129653072758,-0.1594040793943492,0.5744072837400722,-0.5318986670399468,18.239049540677353,-38.500937102726965,0.36690568156720843,5,0.20999908447264914,-0.025001525878913355,-1.480001449584968,-2.845001220703132,2.3299980163574148,0,0.032606311309765434,-1.0697737343807525,46.2599983215332,-3.1509317172531435,46.72999954223633,-1.0307639940373494,46.91999816894531,0.032606311309765434
1524,2014-05-13,47.06000137329102,47.08000183105469,46.349998474121094,46.52000045776367,1142600.0,0.01619520573870159,1.517245008023993,-2.7000457770658217,61.49423229403792,58.59862593552294,-0.7591405584054058,-0.9797518784413342,-1.7563166926657559,-3.596826949876082,30.16261422396509,0.7700004577636648,0.3614133099502439,0.8920015335083065,0.06298514057995419,1.7210179264366587,0.47749333704413033,1.3065097299724826,-1.1719847927939142,63.333384195964015,5.644725904669372,0.4145081964641759,5,-0.5400009155273509,-0.7750015258789134,-1.9725017547607493,-3.4100017547607493,1.3799972534179545,1,0.01296210747670079,1.4999904632932155,46.31000137329102,-1.0697737343807525,46.2599983215332,-3.1509317172531435,46.72999954223633,0.01296210747670079
1525,2014-05-14,47.06000137329102,47.6500015258789,46.81000137329102,47.08000183105469,965000.0,0.0,-2.2307669735539344,-0.03703782195282548,60.43305711893492,58.713347463341286,-0.5803120098367742,-0.9164778085636058,-1.7090319176465485,-3.553187553572421,31.096756859419937,0.8400001525878764,0.32104986716311146,0.8220014572143626,-0.06107049952388621,1.7050734139526114,0.3804654788452382,1.263537435583487,-1.0686657510026478,61.68832455623282,4.24948164545264,0.4415359783691227,5,-0.32500076293946023,-0.7550010681152415,-1.9725017547607493,-3.4100017547607493,1.0999984741210866,2,0.016787018227297335,1.517245008023993,47.06000137329102,1.4999904632932155,46.31000137329102,-1.0697737343807525,46.2599983215332,0.016787018227297335
1526,2014-05-15,47.38000106811523,47.40999984741211,47.0,47.0,1404900.0,0.006799823320995824,-1.1578878682929277,-18.999618539010783,61.93180668783997,59.03037696225859,-0.8028944530719144,-1.1862471949670024,-1.9731848643343,-3.824050591781706,31.876530556833476,0.4099998474121094,0.3689269400496187,1.0715011596679602,0.062378066060801984,2.0806242532751185,0.5669396128643811,1.5760627064715393,-1.255972173539611,82.46751316565181,26.42326654177314,0.5045615468035806,5,-0.575000762939446,-1.0050010681152273,-2.292501449584954,-3.730001449584954,1.05999755859375,3,0.011819281257268832,-2.2307669735539344,47.06000137329102,1.517245008023993,47.06000137329102,1.4999904632932155,46.31000137329102,0.011819281257268832
1527,2014-05-16,47.2599983215332,47.36000061035156,46.790000915527344,47.31999969482422,1303600.0,-0.0025327721375417722,7.142666412359336,-0.1578979069417286,57.98811804308865,58.74301298828428,-0.572186746243311,-0.9918718149596586,-1.797900821126845,-3.6544714530918725,32.21694049241599,0.5900001525878835,0.48525137772729465,0.8719984054565444,-0.17513547431043008,1.9191322852235189,0.34843146557305715,1.3955653453400316,-1.0138916164533214,74.67513165651927,21.583022855929656,0.5235669398834867,5,-0.42499732971191406,-0.8799972534179688,-2.02249813079834,-3.6099987030029297,1.2400016784667969,4,0.01777401994119754,-1.1578878682929277,47.38000106811523,-2.2307669735539344,47.06000137329102,1.517245008023993,47.06000137329102,0.01777401994119754
1528,2014-05-19,46.849998474121094,47.29999923706055,46.7400016784668,47.22000122070313,710000.0,-0.008675409690509839,1.11320320147406,6.166571301417882,59.75606163045298,59.1258350104485,-0.1304421921936978,-0.5253213906060239,-1.3359216824767373,-3.196137332791565,32.5321063044741,0.55999755859375,0.4970846972489227,0.40899868011474894,-0.6177985470365073,1.4357959072660051,-0.10439993346088272,0.9223972936903806,-0.4915801833772875,38.46144817305795,-17.050312250782063,0.5133986135756283,5,0.030002593994140625,-0.4699974060058594,-1.6124982833862305,-3.1999988555908203,1.8900032043457031,0,0.02945573346982111,7.142666412359336,47.2599983215332,-1.1578878682929277,47.38000106811523,-2.2307669735539344,47.06000137329102,0.02945573346982111
1529,2014-05-20,46.81999969482422,47.349998474121094,46.54999923706055,46.849998474121094,771500.0,-0.0006403154807667066,-1.8070163697447497,0.08107718003175299,64.05226205158712,59.5272527498509,-0.00012556572530542098,-0.45484822438929484,-1.2557995927114405,-3.121958866020904,32.65982485450935,0.7999992370605469,0.5173848721100995,0.33849983215331747,-0.6805872863079969,1.3575869506146319,-0.17104372707733972,0.8480433913839747,-0.35825474526960477,24.54544508754728,-35.993456144159694,0.5095435592306565,5,0.060001373291015625,-0.4399986267089844,-1.5824995040893555,-3.1700000762939453,1.970001220703125,1,0.03887227054009168,1.11320320147406,46.849998474121094,7.142666412359336,47.2599983215332,-1.1578878682929277,47.38000106811523,0.03887227054009168
1530,2014-05-21,46.81999969482422,47.06000137329102,46.66999816894531,46.88999938964844,529400.0,0.0,-1.1081097799864292,2.3334181078331637,57.69227007210729,59.05562324870751,-0.017659112654719422,-0.39973449644016057,-1.185944794894958,-3.076851601753752,32.63619562648709,0.39000320434571023,0.5025324436583247,0.29049987792969034,-0.6952190998450831,1.2762188557044638,-0.20235961095769994,0.7833593668170806,-0.2700004577636719,31.39537978389312,-27.29758344053397,0.4928594888873883,5,0.060001373291015625,-0.4399986267089844,-1.5749998092651367,-3.1700000762939453,2.2099990844726634,2,0.03460057544733064,-1.8070163697447497,46.81999969482422,1.11320320147406,46.849998474121094,7.142666412359336,47.2599983215332,0.03460057544733064
1531,2014-05-22,47.290000915527344,47.40999984741211,46.81999969482422,46.81999969482422,443100.0,0.010038471246617275,-1.510632426465814,-6.71433242506812,62.96297277441049,59.950839961667874,-0.44686275687003985,-0.8096479341124763,-1.592729498736908,-3.4990336420444805,33.249083138987565,0.5900001525878906,0.5494737018844233,0.6960010528564453,-0.3123937932407159,1.7043958989536065,0.1918036298078647,1.200198475905026,-0.7400016784667969,86.04664573020351,26.461723176146705,0.5041974230485808,5,-0.4099998474121094,-0.7550010681152344,-2.027501106262207,-3.6400012969970703,2.1599998474121094,3,0.018397101185064768,-1.1081097799864292,46.81999969482422,-1.8070163697447497,46.81999969482422,1.11320320147406,46.849998474121094,0.018397101185064768
1532,2014-05-23,47.61000061035156,47.68999862670898,47.18000030517578,47.34000015258789,579900.0,0.006766751715565178,1.3721045767869795,0.5744675670411012,62.35292111302887,60.96263353172091,-0.6204757304852322,-1.0670027520839866,-1.8677022071986187,-3.771582290123753,34.005338583616926,0.509998321533196,0.5259310779398376,0.9415006637573242,-0.13715943817007314,2.0201607656847216,0.40217061279362554,1.480830714721023,-0.9720011901855443,92.98262638701186,36.02453306787293,0.5393300509637005,5,-0.5900020599365234,-1.0500011444091797,-2.3325014114379883,-3.960000991821289,1.55999755859375,4,0.017433270441440607,-1.510632426465814,47.290000915527344,-1.1081097799864292,46.81999969482422,-1.8070163697447497,46.81999969482422,0.017433270441440607
1533,2014-05-27,47.41999816894531,48.18999862670898,47.31999969482422,47.77000045776367,1297000.0,-0.003990809472179224,-2.1636368680598164,-1.296302575622713,65.27089013873835,61.38226218113206,-0.286601128011732,-0.843870195714004,-1.6523278706693958,-3.5355502697559302,34.349748625557325,0.8699989318847585,0.5062536927711889,0.7029983520507841,-0.4205883963050354,1.8265851004066036,0.14120497787287434,1.2647917262286938,-0.6767988281250013,53.04873510174104,-3.2000683269116337,0.5617933741779081,5,-0.049999237060546875,-0.6099987030029297,-2.0049991607666016,-3.769998550415039,1.0800018310546875,1,0.02277523983039642,1.3721045767869795,47.61000061035156,-1.510632426465814,47.290000915527344,-1.1081097799864292,46.81999969482422,0.02277523983039642
1534,2014-05-28,47.599998474121094,47.70000076293945,47.31999969482422,47.61999893188477,911900.0,0.003795873305066033,3.222137453112086,0.05714379134834348,59.71426889851406,61.302396823307525,-0.42683359443426383,-0.9372462194593183,-1.7904792320237135,-3.6571493965057584,34.95157621475632,0.3800010681152344,0.5679139344121182,0.7974987030029297,-0.32135185271910416,1.9163492587249635,0.23807342514191276,1.3569239808639466,-0.6831832189941451,61.18421217741377,9.876527126144296,0.5594252778610179,5,-0.22999954223632812,-0.7899990081787109,-2.184999465942383,-3.9499988555908203,0.460002899169929,2,0.023949647917856476,-2.1636368680598164,47.41999816894531,1.3721045767869795,47.61000061035156,-1.510632426465814,47.290000915527344,0.023949647917856476
1535,2014-05-29,47.63999938964844,47.72000122070313,47.36000061035156,47.72000122070313,461000.0,0.0008403553951601417,7.999809269500773,3.999999999998934,63.58204706297654,61.48575686498937,-0.42008627862924897,-0.8548971559297485,-1.7989092263029391,-3.636007528234998,36.49564500732754,0.3600006103515696,0.6467823467315128,0.7319995880126982,-0.27384835453504053,1.7378475305604368,0.22907561673883237,1.234923559286564,-0.5704021299316437,59.85403898790743,8.136349577638462,0.5029239712738689,5,-0.2700004577636719,-0.8299999237060547,-2.190000534057617,-3.989999771118164,0.45999908447265625,3,0.024139411012015888,3.222137453112086,47.599998474121094,-2.1636368680598164,47.41999816894531,1.3721045767869795,47.61000061035156,0.024139411012015888
1536,2014-05-30,48.61000061035156,48.63999938964844,47.70000076293945,47.79999923706055,1641500.0,0.020361067026249735,1.1609190362396684,-10.124785428189067,80.51943162148007,63.98923615147731,-1.3379649559719837,-1.7251124348657143,-2.706719049553385,-4.536049980385904,38.28644753587434,1.0,0.6442870526119577,1.582500839233397,0.373449210181775,2.791552468285019,0.9779750247075896,2.1870266537592045,-1.4059551865957047,97.94528780079952,40.25114938363485,0.6045258145258106,5,-1.0150012969970703,-1.5750007629394531,-3.1275014877319336,-4.585000991821289,0.0,4,0.008640159713470208,7.999809269500773,47.63999938964844,3.222137453112086,47.599998474121094,-2.1636368680598164,47.41999816894531,0.008640159713470208
1537,2014-06-02,48.22000122070313,48.81999969482422,48.11999893188477,48.81999969482422,709300.0,-0.008023027869812016,1.3333418104599029,-0.7407376010775236,72.7923269163364,65.43771007213103,-0.8911861333036128,-1.2370832799064928,-2.249718357267021,-4.0841959429144055,39.592367970225965,0.700000762939446,0.6451589508764641,1.0900012969970803,-0.1598578809279516,2.339860474922112,0.4650717080345643,1.7149308859595962,-0.8600006103515696,60.00010172526089,-2.573932109143179,0.624929588962515,6,-0.5350017547607493,-1.095001220703132,-2.737502098083503,-4.12500190734864,0.25,0,0.025508077791342343,1.1609190362396684,48.61000061035156,7.999809269500773,47.63999938964844,3.222137453112086,47.599998474121094,0.025508077791342343
1538,2014-06-03,48.04999923706055,48.2599983215332,47.88999938964844,48.22000122070313,702400.0,-0.0035255491360211,1.960036621652552,0.2833373599684803,63.711850472662086,65.39988656336158,-0.5957082110778344,-1.0010555737261058,-2.0262043048026612,-3.852540259401941,40.756442743073876,0.3699989318847656,0.6075238123391031,0.8454994201660142,-0.4384663556897266,2.129465196021755,0.20351653223814736,1.487482308093881,-0.45639877319335653,48.666636149088546,-13.240812557438105,0.64198288792787,6,-0.30500030517578125,-0.9249992370605469,-2.567500114440918,-3.809999465942383,0.5499992370605469,1,0.02330903121057526,1.3333418104599029,48.22000122070313,1.1609190362396684,48.61000061035156,7.999809269500773,47.63999938964844,0.02330903121057526
1539,2014-06-04,47.93999862670898,48.09000015258789,47.459999084472656,47.9000015258789,748500.0,-0.0022892947366943694,2.7058869728145294,-0.23527431841129948,61.82789193357505,65.85940010352465,-0.34657424449076046,-0.7931024803055848,-1.8664126074142118,-3.679302925407171,41.503599182377485,0.6300010681152344,0.6051271123140509,0.647498893737783,-0.5808657087949882,1.8758634962705543,0.03331659247140095,1.261681195004165,0.8800010681152415,39.72591644240016,-21.291808787446513,0.6141823012663847,6,-0.11999893188475852,-0.8149986267089773,-2.307497978210442,-3.37499809265136,0.5,2,0.011681297232641663,1.960036621652552,48.04999923706055,1.3333418104599029,48.22000122070313,1.1609190362396684,48.61000061035156,0.011681297232641663
1540,2014-06-05,48.11999893188477,48.20000076293945,47.65999984741211,48.11000061035156,606000.0,0.003754699840051945,5.352877818916189,0.2499761564141023,60.335138383638345,65.56741850454998,-0.36070948156146443,-0.9260724468575958,-1.9896351058286754,-3.800605061404241,41.93220005245172,0.5400009155273438,0.6330761259980733,0.7674991607666115,-0.5008338107927415,2.0358321323259645,0.13333267498693857,1.4016656465462844,0.6728007507324136,48.52937876560992,-9.371293558789844,0.6341664857796758,6,-0.11999893188477273,-0.9949989318847727,-2.3849992752075266,-3.5099983215332102,0.10000228881835938,3,-0.001246832084902505,2.7058869728145294,47.93999862670898,1.960036621652552,48.04999923706055,1.3333418104599029,48.22000122070313,-0.001246832084902505
1541,2014-06-06,47.95000076293945,48.36999893188477,47.88000106811523,48.20000076293945,586100.0,-0.0035327966067904004,-1.512813490355629,-25.00419687140535,59.50415307529333,65.25088872257936,-0.09749777318467068,-0.6956551117439673,-1.7439987367715304,-3.565914455079721,41.67389652325678,0.48999786376954546,0.6456284506524952,0.5365009307861328,-0.7230943470192273,1.7960962085914929,-0.09329670811654722,1.1662985696888128,0.8161429077148412,36.02951901176946,-18.933473933907848,0.6297976389026794,6,0.11999893188476562,-0.8250007629394531,-2.197500228881836,-2.969999313354492,0.450000762939446,4,0.003128210819499655,5.352877818916189,48.11999893188477,2.7058869728145294,47.93999862670898,1.960036621652552,48.04999923706055,0.003128210819499655
1542,2014-06-09,48.11000061035156,48.25,47.84000015258789,47.95000076293945,610500.0,0.0033368059409035755,-1.1578878682929277,-0.6399993896484375,68.63905792914137,65.6251295881797,-0.20016321176300522,-0.7483177396034648,-1.841705409761154,-3.6583573022694225,42.37180876641611,0.4099998474121094,0.7130438265995522,0.6040006637573256,-0.5675640505391399,1.7755653780537912,0.01821830660909285,1.1897830209055584,0.6300201685791009,71.42875108467315,13.784465853158075,0.5857823571482327,6,-0.04000091552734375,-0.7900009155273438,-2.372500419616699,-3.1100006103515625,0.3600006103515696,0,0.010392849587543385,-1.512813490355629,47.95000076293945,5.352877818916189,48.11999893188477,2.7058869728145294,47.93999862670898,0.010392849587543385
1543,2014-06-10,47.81999969482422,48.16999816894531,47.68000030517578,48.16999816894531,532200.0,-0.006027871790651118,1.8,-2.1874925494122976,63.73623724856048,66.07201496040707,0.17047184589588937,-0.35773237569789273,-1.4969773160094775,-3.298127438789834,42.966805240300666,0.48999786376953125,0.7129262750298295,0.23849983215332315,-0.7950283037884134,1.2720279680950597,-0.2782642358175451,0.7552639001241914,0.8944206502172847,39.560513265506856,-21.350579084220456,0.5167640679708683,6,0.2700004577636719,-0.43000030517578125,-2.0724992752075195,-2.809999465942383,0.2700004577636719,1,0.013592671058700656,-1.1578878682929277,48.11000061035156,-1.512813490355629,47.95000076293945,5.352877818916189,48.11999893188477,0.013592671058700656
1544,2014-06-11,47.66999816894531,47.81999969482422,47.47000122070313,47.79999923706055,376100.0,-0.00313679478954787,3.1175810613709474,0.371433242506812,61.213674903978465,65.80886249829618,0.37039839103574934,-0.16831801992562134,-1.3015675403354265,-3.0817286752606705,42.87117535815669,0.34999847412108664,0.6917201518200002,0.05799846649169638,-0.9463209844928215,1.0623179174762143,-0.444161259000559,0.5601581919839518,1.0193337508848117,22.221939651334992,-40.67025419329039,0.5021597254922582,6,0.470001220703125,-0.2499980926513672,-1.7724971771240234,-2.6599979400634766,1.3000030517578196,2,0.019509132387205197,1.8,47.81999969482422,-1.1578878682929277,48.11000061035156,-1.512813490355629,47.95000076293945,0.019509132387205197
1545,2014-06-12,47.849998474121094,47.97999954223633,47.22999954223633,47.72000122070313,629600.0,0.0037759662699765606,2.8461598654094447,-0.99997065641592,57.999947684265756,63.30669761638347,0.24956335276072394,-0.30156029788318506,-1.4253946015251344,-3.1939303222058655,42.0187832477876,0.75,0.6790704126502263,0.1984989166259794,-0.7761113857565931,1.173109219008552,-0.28880623456530685,0.6858040678172657,0.8147467890018802,54.385900335960905,-5.347013970086444,0.4873051511912873,6,0.1750011444091797,-0.3849983215332031,-1.9524974822998047,-2.839998245239258,0.8600006103515625,3,0.012330202119169797,3.1175810613709474,47.66999816894531,1.8,47.81999969482422,-1.1578878682929277,48.11000061035156,0.012330202119169797
1546,2014-06-13,47.93999862670898,48.02999877929688,47.61000061035156,47.86000061035156,400400.0,0.0018808809918051672,2.230776002464775,0.615382358119587,55.04582874968051,61.334864486755045,0.06093688353831084,-0.36623268557776356,-1.468623201158202,-3.2201893530125147,41.14518908507942,0.4199981689453196,0.6927697780665909,0.2604991912841754,-0.7134456160890323,1.2344439986573832,-0.226473212402432,0.7474715949707829,0.6673568075785283,69.60772214056709,13.499014726495169,0.4869724036866046,6,-0.1399993896484304,-0.47499847412108664,-1.8974990844726491,-2.7849998474121023,1.0699996948242259,4,0.0058406884024848615,2.8461598654094447,47.849998474121094,3.1175810613709474,47.66999816894531,1.8,47.81999969482422,0.0058406884024848615
1547,2014-06-16,48.099998474121094,48.45000076293945,47.790000915527344,47.90999984741211,705500.0,0.0033375021275652283,-2.06979178680104,2.3750417242861297,60.4938140785637,60.97730488741078,-0.13172810176865113,-0.48493820900806384,-1.5793502804081143,-3.31886236205915,40.949356324169784,0.6599998474121094,0.6962404898214913,0.37849903106689453,-0.5917161985833133,1.3487142607171023,-0.10660858375820936,0.8636066458919984,0.45226272448436333,71.31131650699152,14.20352836894066,0.48510761482510417,6,-0.2599983215332031,-0.6349983215332031,-1.7149982452392578,-2.6099987030029297,0.6400032043457031,0,0.006237069880973278,2.230776002464775,47.93999862670898,2.8461598654094447,47.849998474121094,3.1175810613709474,47.66999816894531,0.006237069880973278
1548,2014-06-17,48.22999954223633,48.459999084472656,48.04999923706055,48.099998474121094,509500.0,0.002702724994579242,-2.5652231602341895,0.6842210934206036,59.87460552639721,60.76027306439102,-0.26095298053985516,-0.5336106182748566,-1.665933987203566,-3.386956385018401,40.87247641426083,0.4099998474121094,0.5377134814807008,0.43950004577637003,-0.46372188602132525,1.3427219775740653,-0.012110920122474056,0.8911110116752141,0.26937119011436295,81.30084326550613,23.68800463537451,0.4516109658988467,6,-0.38500022888183594,-0.7649993896484375,-1.8274993896484375,-2.739999771118164,0.549999237060554,1,0.004976190768084754,-2.06979178680104,48.099998474121094,2.230776002464775,47.93999862670898,2.8461598654094447,47.849998474121094,0.004976190768084754
1549,2014-06-18,48.63999938964844,48.65999984741211,48.04999923706055,48.25,505600.0,0.008500929946164693,1.837210127570483,2.9999706564159747,64.04492335255671,61.17247139427084,-0.6271690406294113,-0.8435171353150395,-2.0165409423974836,-3.726767438208583,41.356036792270665,0.6100006103515625,0.4386184416781731,0.7584999084472628,-0.09857677361934947,1.615576590513875,0.3299615674139602,1.1870382494805654,-1.4099998474121094,98.60136688843481,39.56712024955696,0.42853834103330485,6,-0.6949996948242188,-1.0550003051757812,-2.237499237060547,-3.1499996185302734,-0.04000091552734375,2,-0.011307550245931886,-2.5652231602341895,48.22999954223633,-2.06979178680104,48.099998474121094,2.230776002464775,47.93999862670898,-0.011307550245931886
1550,2014-06-19,48.43999862670898,48.88000106811523,48.41999816894531,48.63000106811523,614400.0,-0.004111857842293176,-2.9999668292037547,-0.4871865096443523,46.95337463408356,59.77794045635864,-0.4213077641219414,-0.5438086408062546,-1.7585690859033036,-3.4541542135823065,41.96048970176087,0.46000289916991477,0.4020384034553359,0.47749919891356996,-0.2542149755195737,1.2092133733467136,0.11164211169700167,0.8433562861301382,-1.1813990783691324,65.35415095983136,10.77749848341439,0.3658570872165707,6,-0.384998321533196,-0.7249984741210866,-2.0374984741210866,-2.819997787475579,0.6100006103515696,3,0.010941424628817309,1.837210127570483,48.63999938964844,-2.5652231602341895,48.22999954223633,-2.06979178680104,48.099998474121094,0.010941424628817309
1551,2014-06-20,48.15999984741211,48.70000076293945,48.13000106811523,48.47000122070313,689000.0,-0.005780321784371045,-2.0810883259615873,1.631565210408004,48.88057311468118,57.58255325475196,-0.12112562396632143,-0.20584354263850457,-1.4287827456991096,-3.1046693668638383,41.90611308799997,0.5699996948242259,0.3733217639003428,0.15400047302246378,-0.5096551156421256,0.8176560616870532,-0.17782732130983447,0.48582826735476203,-0.8365442382812489,33.944851384315164,-19.12183200167906,0.33182779433229503,6,-0.10499954223632812,-0.44499969482421875,-1.6399993896484375,-2.519998550415046,0.4700012207031179,4,0.011420249975148122,-2.9999668292037547,48.43999862670898,1.837210127570483,48.63999938964844,-2.5652231602341895,48.22999954223633,0.011420249975148122
1552,2014-06-23,48.43999862670898,48.56000137329102,48.02000045776367,48.25,621500.0,0.00581392815996673,1.5116081012747564,-0.6128960807235218,56.989234080138516,56.8328862360384,-0.3904516260894937,-0.44319558775693935,-1.6502005528799728,-3.3155628492626477,41.43892575462825,0.5400009155273509,0.3460951421212144,0.3924993515014563,-0.2706953902835352,1.0556940932864478,0.06090198060896057,0.7240967223939521,-1.0542811992187424,48.83696172885464,-4.5885810056449685,0.33159737089249625,6,-0.384998321533196,-0.7249984741210866,-1.8499984741210866,-2.799997329711914,-0.10999679565428977,0,0.011767128633028756,-2.0810883259615873,48.15999984741211,-2.9999668292037547,48.43999862670898,1.837210127570483,48.63999938964844,0.011767128633028756
1553,2014-06-24,48.5,48.86000061035156,48.4000015258789,48.47000122070313,485900.0,0.0012386741327845563,-4.4118122251140734,0.15788945328966675,60.2189969023007,56.7223664580742,-0.3842601693187646,-0.44073403499966446,-1.6487488218322142,-3.3140307249026364,40.59234214285931,0.45999908447266336,0.3365495377519636,0.39850063323974894,-0.2242029088118116,1.0212041752913095,0.08714886221397222,0.7098524042655256,-1.0545112268847632,55.81386064832111,0.6283331228776063,0.3113517710257796,6,-0.44499969482421875,-0.7849998474121094,-1.8924989700317383,-2.859998703002937,-0.7299995422363281,1,0.004948488215810176,1.5116081012747564,48.43999862670898,-2.0810883259615873,48.15999984741211,-2.9999668292037547,48.43999862670898,0.004948488215810176
1554,2014-06-25,48.7400016784668,48.77000045776367,48.31000137329102,48.43999862670898,372400.0,0.004948488215810176,1.5555461365658911,10.000508647001588,61.0714655505963,57.06364622099982,-0.5101699846168231,-0.6228861902540785,-1.8313010058750336,-3.4915963029827566,39.62112480600348,0.45999908447264914,0.2859838033564728,0.5815021514892607,-0.056432059363523024,1.2194363623420443,0.26253504606286526,0.900469256915656,-1.2371324135515636,83.72101275704901,26.54953613746197,0.31896710542639284,6,-0.49500083923339844,-1.0250015258789062,-2.1100006103515625,-3.1000003814697337,-0.7000007629394531,2,0.0008206216547537171,-4.4118122251140734,48.5,1.5116081012747564,48.43999862670898,-2.0810883259615873,48.15999984741211,0.0008206216547537171
1555,2014-06-26,48.790000915527344,48.88999938964844,48.52000045776367,48.68000030517578,461800.0,0.0010258357681312003,1.387108682811577,0.3666649712628976,65.67162054638337,58.244289753966804,-0.461320215145399,-0.613781654563553,-1.8191838510666187,-3.4740834010421224,38.63711139197257,0.3699989318847656,0.27586143779601713,0.5740013122558594,-0.0743791329818535,1.2223817574935723,0.24981108963699938,0.8981915348747194,-1.2320463784841138,88.50590840330608,27.47619649220013,0.3241902226188575,6,-0.4500007629394531,-1.0100021362304688,-2.1599998474121094,-3.1499996185302805,-1.4300003051757812,3,-0.0038942905890739787,1.5555461365658911,48.7400016784668,-4.4118122251140734,48.5,1.5116081012747564,48.43999862670898,-0.0038942905890739787
1556,2014-06-27,49.02999877929688,49.25,48.66999816894531,48.83000183105469,797200.0,0.00491899691055675,-1.230757944775375,1.818143986683377,66.6666205954794,58.93015714473521,-0.5927785687960423,-0.8650526907633136,-2.0029896211950913,-3.6357061728463407,36.987121011878955,0.5800018310546875,0.2971082357300503,0.7929992675781321,0.06818718299697935,1.5178113521592849,0.4305932252875522,1.155405309868712,-1.3921215510973397,82.1137152373958,21.474115246243215,0.36240604229057694,6,-0.39499855041504617,-0.9949989318847727,-2.3999977111816477,-3.389997482299819,-2.4300003051757884,4,0.00040792286888868823,1.387108682811577,48.790000915527344,1.5555461365658911,48.7400016784668,-4.4118122251140734,48.5,0.00040792286888868823
1557,2014-06-30,49.45000076293945,49.5,48.7599983215332,49.1500015258789,725600.0,0.008566224640003783,2.7000295640729757,1.500019073777353,78.20067925295375,60.96638755879705,-0.8952938974158329,-1.2523922558504381,-2.351089017495781,-3.9645148291954087,35.22699185284735,0.7400016784667969,0.3402141938260783,1.1515012741088881,0.24644381153582628,2.05655873668195,0.6989725428223537,1.6040300053954226,-1.6831537129958747,95.79837859150953,31.150187710859896,0.452528731286531,6,-0.6900005340576172,-1.1100006103515625,-2.7425003051757812,-3.80999946594239,-3.0400009155273438,0,-0.016582400043940515,-1.230757944775375,49.02999877929688,1.387108682811577,48.790000915527344,1.5555461365658911,48.7400016784668,-0.016582400043940515
1558,2014-07-01,49.16999816894531,49.54999923706055,49.099998474121094,49.349998474121094,734500.0,-0.005662337506048942,-1.8125074505877024,-0.6000025431379638,74.83440195231383,62.165218514325616,-0.5229208609024383,-0.931962134416338,-2.004823654250984,-3.6026435715906473,34.00114102134936,0.4500007629394531,0.39171473861686934,0.8154987335205064,-0.1606268509469828,1.7916243179879956,0.32743594128675824,1.3035615257542545,-1.2298358239960905,69.35469977665507,-0.6328574041047688,0.4880627922337463,7,-0.3849983215332031,-0.779998779296875,-2.3799991607666016,-3.4799995422363352,-2.6199989318847656,1,-0.01708351371103256,2.7000295640729757,49.45000076293945,-1.230757944775375,49.02999877929688,1.387108682811577,48.790000915527344,-0.01708351371103256
1559,2014-07-02,48.5,49.20000076293945,48.43999862670898,49.08000183105469,816300.0,-0.013626158102411079,-1.1714204749811754,3.2222269317170347,59.259275360113726,63.53254081721785,0.13983512221030026,-0.22963232881581774,-1.2820742175732391,-2.8631025134451633,33.184201610060455,0.7600021362304759,0.3988471210723077,0.11750049591064737,-0.8405215795473779,1.0755225713686727,-0.36151054181836173,0.5965115336396565,-0.36665722799742184,5.405526153000811,-63.806195165298114,0.4790110377290118,7,0.2849998474121094,-0.1100006103515625,-1.4100008010864258,-2.2750015258789062,-0.5400009155273438,2,-0.015051536953326394,-1.8125074505877024,49.16999816894531,2.7000295640729757,49.45000076293945,-1.230757944775375,49.02999877929688,-0.015051536953326394
1560,2014-07-03,48.06000137329102,48.47999954223633,47.9900016784668,48.43999862670898,523100.0,-0.009072136633174743,1.130429734795084,0.6551656099549885,51.55443947677402,63.82963707967262,0.5814033323413952,0.21675405875473075,-0.7885139143712223,-2.35637160578991,31.891881334545825,0.5099983215332031,0.39094356682375064,-0.3194982528686481,-1.2813493650659424,0.6423528593286463,-0.8004238089672953,0.1614273032299991,1.4899978637695241,4.487166947064112,-62.002827579917465,0.4809255560986486,7,0.7099990844726491,0.32999801635741477,-0.9700021743774485,-1.835002899169929,-0.3400001525878906,3,-0.0004161559965080164,-1.1714204749811754,48.5,-1.8125074505877024,49.16999816894531,2.7000295640729757,49.45000076293945,-0.0004161559965080164
1561,2014-07-07,48.099998474121094,48.29999923706055,47.68000030517578,47.79999923706055,739900.0,0.0008322326193752616,-1.2963046687906639,-0.7894773826972408,50.0,63.05305551521279,0.5945201123327806,0.19876117843464414,-0.7778935324392791,-2.3346341931599284,30.161627181856478,0.6199989318847656,0.3289753663160866,-0.28700103759765483,-1.2370176662036485,0.6630155910083388,-0.7620093519006517,0.188007276705342,1.418800811767575,22.45980795946219,-41.6266730593557,0.47500831430299834,7,0.5150012969970703,0.29000091552734375,-1.0099992752075195,-1.875,0.01000213623046875,0,-0.015384571460385077,1.130429734795084,48.06000137329102,-1.1714204749811754,48.5,-1.8125074505877024,49.16999816894531,-0.015384571460385077
1562,2014-07-08,48.61000061035156,48.84000015258789,47.9000015258789,47.95000076293945,796800.0,0.01060295535154454,-1.4736860597603487,2.2000050862759557,54.611664643580355,62.43001859757719,0.1242331958605547,-0.28655332299001657,-1.2341768097809407,-2.7823432346540997,28.728550014776033,0.9399986267089915,0.36604581499815936,0.19800109863281534,-0.7476288694019004,1.1436310666675311,-0.2748138853845461,0.6708160826501768,0.835246716308589,49.732665046949364,-11.673323911872444,0.4728149840173587,7,0.0049991607666015625,-0.220001220703125,-1.2950010299682617,-2.160001754760742,-0.25,1,-0.04134955998750667,-1.2963046687906639,48.099998474121094,1.130429734795084,48.06000137329102,-1.1714204749811754,48.5,-0.04134955998750667
1563,2014-07-09,48.47000122070313,48.81000137329102,48.290000915527344,48.70000076293945,421200.0,-0.0028800532378231436,1.3111092273131446,-0.3484842354709022,47.79223069712886,60.95454805830303,0.2900294493803699,-0.10051403555156924,-1.051616372874392,-2.590930388496659,27.620963200619244,0.520000457763679,0.41777805714868066,0.025501632690435372,-0.8782101854853295,0.9292134508662002,-0.42635427639744705,0.4773575417783178,0.9046362250976472,51.97372879016457,-4.532015333620045,0.45185590908788165,7,0.14499855041503196,-0.0800018310546946,-1.0650014877319407,-1.9300022125244212,0.7999992370605398,2,-0.04250054304539874,-1.4736860597603487,48.61000061035156,-1.2963046687906639,48.099998474121094,1.130429734795084,48.06000137329102,-0.04250054304539874
1564,2014-07-10,48.599998474121094,48.7599983215332,48.27000045776367,48.4000015258789,437100.0,0.0026820146512072096,-1.130429734795084,-0.8695536795316784,52.11640291733915,59.44841276618701,0.15431178819476798,-0.16576446190907745,-1.1186112029085251,-2.668715293124336,26.953022375420076,0.48999786376953125,0.4273126429697953,0.1089988708496108,-0.7194916927071446,0.9374894344063662,-0.3052464109287669,0.5232441526279885,0.7068534860546833,79.31019741060946,22.93545316104788,0.41424528177837844,7,0.015001296997070312,-0.20999908447265625,-1.164999008178711,-2.059999465942383,1.3100013732910156,3,-0.04218105558485041,1.3111092273131446,48.47000122070313,-1.4736860597603487,48.61000061035156,-1.2963046687906639,48.099998474121094,-0.04218105558485041
1565,2014-07-11,48.43999862670898,48.59000015258789,48.11000061035156,48.56999969482422,534400.0,-0.003292178033653892,4.646987546280713,-0.6500152590219092,53.825124082022256,58.02157982024733,0.28993214275202916,0.042902701074091,-0.8845634995565277,-2.4580211136897745,26.697048335657563,0.48999786376953125,0.4192147252760279,-0.08050098419190022,-0.8530153423037916,0.6920133739199912,-0.4667581632478459,0.3057561948640455,0.8017792672668023,65.51710530210043,6.044672019864819,0.38625717905594736,7,0.1750011444091868,-0.04999923706053977,-0.9674987792968679,-1.8999996185302663,1.25,4,-0.009909156809341013,-1.130429734795084,48.599998474121094,1.3111092273131446,48.47000122070313,-1.4736860597603487,48.61000061035156,-0.009909156809341013
1566,2014-07-14,48.22000122070313,48.61999893188477,48.209999084472656,48.47000122070313,524500.0,-0.004541647651586489,-2.0369878496749423,1.9230611226854197,46.9444759392913,54.5486683409515,0.4279520533197356,0.3003519613143055,-0.6137921645719473,-2.187455351316437,26.373836366503394,0.4099998474121165,0.38299599281660335,-0.31449851989745525,-1.0520756882140887,0.4230786484191782,-0.683287104055772,0.05429006426086147,0.9593055697206481,34.04257046040342,-25.66912344311926,0.3687885841583162,7,0.39499855041503196,0.1699981689453054,-0.6575012207031321,-1.6800022125244212,1.6399993896484304,0,-0.010369141172591356,4.646987546280713,48.43999862670898,-1.130429734795084,48.599998474121094,1.3111092273131446,48.47000122070313,-0.010369141172591356
1567,2014-07-15,48.4000015258789,48.61000061035156,48.22000122070313,48.25,535400.0,0.00373289715095404,-2.714296094459766,-0.6000061035155966,48.65593217210456,51.63994947648381,0.09314083257849148,0.15176035227215579,-0.7382680786335882,-2.3221931060132732,25.466519417337192,0.3899993896484304,0.33061928930716533,-0.149498367309576,-0.861632846617681,0.562636111998529,-0.5055656069636285,0.20656887234447652,0.7193330051349633,41.428657064537724,-18.000465764608315,0.3560672396540517,7,0.03999900817871804,-0.010002136230461645,-0.8025016784667898,-1.8600025177001882,1.579998016357429,1,-0.0059917542641455546,-2.0369878496749423,48.22000122070313,4.646987546280713,48.43999862670898,-1.130429734795084,48.599998474121094,-0.0059917542641455546
1568,2014-07-16,48.47000122070313,48.72999954223633,48.04999923706055,48.54999923706055,451000.0,0.0014462746408552274,2.0909201251918192,-0.5333146838919468,46.19716766117678,50.18860417660191,-0.0967722078214095,0.10610283610646576,-0.763358079640156,-2.3494167778092745,24.370088834865022,0.6800003051757812,0.2521307240866122,-0.09149875640868288,-0.7889004345687525,0.6059029217513867,-0.44019959548872123,0.25720208267135547,0.5917599412772105,59.155285243013644,2.683302490253041,0.3487008390800366,7,-0.21000099182129617,-0.0800018310546946,-0.7750015258789134,-1.9300022125244212,1.6100006103515554,2,-0.002269457552738552,-2.714296094459766,48.4000015258789,-2.0369878496749423,48.22000122070313,4.646987546280713,48.43999862670898,-0.002269457552738552
1569,2014-07-17,48.09000015258789,48.54999923706055,48.040000915527344,48.459999084472656,418100.0,-0.007839922808851263,-1.170217601272655,4.625101330409071,40.97935635723317,49.013594941097374,0.24468554161249756,0.4667153953683538,-0.329686578267669,-1.9220282198516614,22.948359426925123,0.5099983215332031,0.07881315511265541,-0.44399986267089986,-1.1711106841737973,0.28311095883199755,-0.807555273422345,-0.08044445191945471,0.916490575120271,7.246280662763505,-43.30755004630735,0.3635554107514482,7,0.1700000762939453,0.2999992370605469,-0.35000038146972656,-1.5500011444091797,1.5699996948242188,3,0.024537332115443622,2.0909201251918192,48.47000122070313,-2.714296094459766,48.4000015258789,-2.0369878496749423,48.22000122070313,0.024537332115443622
1570,2014-07-18,48.97000122070313,48.97000122070313,48.04999923706055,48.27999877929688,379400.0,0.018299044818528287,1.666662980981887,-1.8648768467827574,49.33630969963456,48.939851574390104,-0.5505538155411429,-0.3916219968219963,-1.168540948505786,-2.750320948821816,21.45415074146658,0.9200019836425852,-0.05608816332055966,0.409501075744636,-0.34142731101040624,1.1604294624996783,0.03403688236711133,0.7849652691221607,-1.2900009155273509,100.0,51.2308021064258,0.37546419337752285,7,-0.5349998474121165,-0.5800018310546946,-1.1900014877319407,-2.1300010681152415,0.7700004577636648,4,0.01919539724886854,-1.170217601272655,48.09000015258789,2.0909201251918192,48.47000122070313,-2.714296094459766,48.4000015258789,0.01919539724886854
1571,2014-07-21,48.709999084472656,48.91999816894531,48.54999923706055,48.91999816894531,343800.0,-0.005309416576460113,2.5238147138964577,-0.3043454223794781,41.513735982508344,47.48452616760432,-0.2178306820771354,-0.09307459354141656,-0.8634398454251979,-2.4383200187782066,20.619003182247848,0.42000198364258523,-0.09999770202534108,0.12199897766113565,-0.6071415887025964,0.8511395440248677,-0.2425713055207268,0.4865692608429981,-1.004198760986327,72.04279022453328,28.01531741453492,0.36457028318186585,7,-0.20499801635742188,-0.12999916076660156,-0.9649991989135742,-1.8699989318847656,0.920001983642571,0,0.020119063039537588,1.666662980981887,48.97000122070313,-1.170217601272655,48.09000015258789,2.0909201251918192,48.47000122070313,0.020119063039537588
1572,2014-07-22,49.0099983215332,49.15999984741211,48.709999084472656,48.95000076293945,435700.0,0.006158884062803738,1.5,-0.2857039055404178,48.17351498751511,47.52689108875835,-0.508608978453168,-0.36699752365413474,-1.098772393020937,-2.6864431757447207,20.156054372431477,0.4500007629394531,-0.06923736640080591,0.3934982299804659,-0.35557156632026476,1.1425680262811966,0.01896333183010057,0.7680331281308312,-1.278913980102537,86.60699384538881,43.8919862900664,0.3745348981503656,7,-0.40999794006347656,-0.39499855041503906,-1.3774986267089844,-2.1699981689453125,1.3700027465820241,1,0.01734344660128051,2.5238147138964577,48.709999084472656,1.666662980981887,48.97000122070313,-1.170217601272655,48.09000015258789,0.01734344660128051
1573,2014-07-23,48.7400016784668,49.0099983215332,48.599998474121094,49.0,336900.0,-0.005509011473435965,1.9286230057630214,-4.333481688708036,53.015102589686315,47.626746607908046,-0.21935229835469272,-0.0823191975722537,-0.7675251524575515,-2.378706870760759,19.155757033711474,0.4099998474121094,-0.0356402776321616,0.11150150299071981,-0.6373996905585528,0.8604026965399925,-0.2629490937839165,0.48595209976535614,-0.9517607167968762,62.50012772436061,14.443372270315635,0.3744505967746367,7,-0.1400012969970703,-0.1250019073486328,-1.0875015258789062,-1.8850021362304688,1.4599990844726562,2,0.02544107142116414,1.5,49.0099983215332,2.5238147138964577,48.709999084472656,1.666662980981887,48.97000122070313,0.02544107142116414
1574,2014-07-24,48.77999877929688,48.97999954223633,48.47999954223633,48.7599983215332,300700.0,0.0008206216547537171,1.3809411358661592,-0.07692533415499307,60.05585669486496,48.319050231557235,-0.25829354140437744,-0.1256060651988733,-0.7687224721737422,-2.3693312772906623,18.224155180139963,0.5,-0.060952794413339006,0.14949874877930114,-0.6008683182316545,0.8998658157902568,-0.2256847847261767,0.524682282284779,-0.9368874621972765,65.76568836346205,11.693799697297095,0.37518353350547856,7,-0.17999839782715554,-0.16499900817871804,-1.1249990463256907,-1.8899993896484446,1.8300018310546804,3,0.026650329731241262,1.9286230057630214,48.7400016784668,1.5,49.0099983215332,2.5238147138964577,48.709999084472656,0.026650329731241262
1575,2014-07-25,48.599998474121094,48.849998474121094,48.5,48.72999954223633,347700.0,-0.0036900432488773394,-1.1212156241691424,-6.499904634748788,56.7204416852787,49.40526864777806,-0.05946371855985433,0.041560726115832836,-0.5512140377209107,-2.145613212182532,17.071862528925806,0.34999847412109375,-0.045965475300704384,-0.021001434326173296,-0.7676678163478243,0.7256649476954777,-0.39433462533699526,0.35233175668464867,-0.7042116158089868,17.646893828046988,-38.75384866312426,0.3733331910108238,7,1.9073486328125e-06,0.015001296997070312,-0.8349990844726562,-1.7099990844726562,1.5400009155273438,4,0.021810728530278656,1.3809411358661592,48.77999877929688,1.9286230057630214,48.7400016784668,1.5,49.0099983215332,0.021810728530278656
1576,2014-07-28,49.04999923706055,49.18000030517578,48.43999862670898,48.43999862670898,440400.0,0.009259275248312493,-1.4262325837356147,-4.692273834326179,56.010922981515336,50.222489848823685,-0.4239284400177752,-0.4288523066201577,-0.9680204117422804,-2.5469195496709034,15.597273856839655,0.740001678466804,-0.049335256571680475,0.4279993057250948,-0.321023370535535,1.1770219819857246,0.05348796759478347,0.8025106438554062,-1.1036438591844373,82.43232793950128,24.14762330409178,0.37451133813031395,7,-0.4399986267089844,-0.4349994659423828,-1.164999008178711,-2.1299991607666016,1.2400016784667969,0,0.014067328280097158,-1.1212156241691424,48.599998474121094,1.3809411358661592,48.77999877929688,1.9286230057630214,48.7400016784668,0.014067328280097158
1577,2014-07-29,48.63000106811523,49.209999084472656,48.58000183105469,49.02000045776367,385800.0,-0.008562653934314102,-1.5714285714285714,-0.6393426220076586,52.0304595558867,50.870633392680354,0.03590160006373111,-0.07740487291601994,-0.5151552338294536,-2.0803345743097665,13.758634257114474,0.6299972534179688,-0.05754459098103126,0.04900112152098757,-0.5910276231381459,0.6890298661801211,-0.2710132508085792,0.3690154938505543,-0.6096269946011361,24.67562707145347,-32.98604045453397,0.3200143723295656,7,-0.00500106811522727,-0.015001296997063207,-0.7450008392333913,-1.710000991821282,1.75,1,0.020563437755210412,-1.4262325837356147,49.04999923706055,-1.1212156241691424,48.599998474121094,1.3809411358661592,48.77999877929688,0.020563437755210412
1578,2014-07-30,48.33000183105469,49.0,48.18999862670898,48.70000076293945,589100.0,-0.006169015637904951,-1.492291440476507,0.9487166947063483,46.71536369627164,51.5079675414624,0.350849016585876,0.16489137289696032,-0.1718798158891417,-1.7348603477050375,11.411493339924041,0.8100013732910227,-0.023513592956142304,-0.20899829864502095,-0.7941795530018325,0.3761829557117906,-0.5015889258234267,0.08359232853338483,-0.21445775666391143,13.725798187646223,-39.495650669487645,0.29259062717840445,7,0.29999732971191406,0.28499794006347656,-0.44500160217285156,-1.3400020599365234,2.1799964904785156,2,0.042416701001308565,-1.5714285714285714,48.63000106811523,-1.4262325837356147,49.04999923706055,-1.1212156241691424,48.599998474121094,0.042416701001308565
1579,2014-07-31,47.77000045776367,48.36000061035156,47.70000076293945,48.08000183105469,857000.0,-0.011587033976298788,-1.9333276819395584,0.8378439681214108,42.572073337009996,50.75638572339301,0.961831747700181,0.7034659638895846,0.426749832779052,-1.1334560955953918,10.478374959578204,0.6599998474121094,-0.02240771900297034,-0.7324996948242202,-1.4114727189962508,-0.05352667065218952,-1.071986206910232,-0.3930131827382084,1.4399986267089844,4.635746532032124,-45.087607808083625,0.33948651208601477,7,0.6849994659423828,0.8449993133544922,0.11499977111816406,-0.7749996185302734,2.329998016357422,3,0.05086875197592455,-1.492291440476507,48.33000183105469,-1.5714285714285714,48.63000106811523,-1.4262325837356147,49.04999923706055,0.05086875197592455
1580,2014-08-01,48.040000915527344,48.38999938964844,47.72000122070313,47.72000122070313,775000.0,0.0056520924257137395,-3.1874925494124393,-1.0322525072294118,48.02631138654275,51.48000521273017,0.6102073670906236,0.45523018337998167,0.19931151066047903,-1.3508023293514668,10.390028025323533,0.6699981689453054,-0.009669499997777109,-0.4614992141723633,-1.1432695288779087,0.2202711005331821,-0.802384371525136,-0.12061405681959059,1.1397982025146476,22.516591425258376,-27.984456399481218,0.3408851573527722,8,0.41499900817871094,0.5749988555908203,-0.06000041961669922,-1.0450000762939453,1.5499992370605469,4,0.05349707838980389,-1.9333276819395584,47.77000045776367,-1.492291440476507,48.33000183105469,-1.5714285714285714,48.63000106811523,0.05349707838980389
1581,2014-08-04,47.36000061035156,48.22000122070313,46.65999984741211,48.11000061035156,1002600.0,-0.014154877023659584,2.2164936290702837,-2.3437522351763627,39.72330615297413,50.541093120003396,1.2053246623085485,1.1351488574168869,0.8996979652906134,-0.6282736468242973,11.471338801329564,1.5600013732910227,0.04324775759942412,-1.1044996261596651,-1.9408184838720643,-0.2681807684472659,-1.5226590550158647,-0.6863401973034655,1.7902025405883748,27.45101852447466,-23.198046758015753,0.41815942885620044,8,0.5749988555908203,0.7449989318847656,0.6999988555908203,-0.3600006103515625,2.0400009155273366,0,0.05869929779285621,-3.1874925494124393,48.040000915527344,-1.9333276819395584,47.77000045776367,-1.492291440476507,48.33000183105469,0.05869929779285621
1582,2014-08-05,46.599998474121094,47.54999923706055,46.43999862670898,47.11999893188477,1066400.0,-0.016047342196705006,-1.642858115993996,0.6933339436849053,33.73910655146065,48.399315782422754,1.7740809054546105,1.8307070496036033,1.661359153078081,0.15877288132666223,11.877175089650132,1.1100006103515696,-0.031514644092425215,-1.7640016555786104,-2.940569356421875,-0.5874339547353458,-2.3522855060002428,-1.175717805156978,2.4505965446777296,6.24999068677951,-41.53346261357794,0.5882838504216327,8,1.2250003814697266,1.3950004577636719,1.735001564025879,0.5800018310546875,3.0500030517578054,1,0.07918460433975039,2.2164936290702837,47.36000061035156,-3.1874925494124393,48.040000915527344,-1.9333276819395584,47.77000045776367,0.07918460433975039
1583,2014-08-06,46.40999984741211,46.79999923706055,46.33000183105469,46.33000183105469,610200.0,-0.004077223882625214,-10.750226503266415,-0.15384220371932444,34.89207695263195,45.60334025550797,1.7867019602863152,1.9588961783776142,1.8569685204655286,0.3658843573199775,12.353557656580923,0.4699974060058594,-0.05848357726301856,-1.8510002136230455,-3.314246818277745,-0.387753608968346,-2.582623515950395,-1.1193769112956957,2.4839593878613258,3.883403454712453,-47.00244462080995,0.7316233023273481,8,1.3600006103515625,1.5300006866455078,2.140000343322754,1.0499992370605469,2.729999542236328,2,0.08554193565515589,-1.642858115993996,46.599998474121094,2.2164936290702837,47.36000061035156,-3.1874925494124393,48.040000915527344,0.08554193565515589
1584,2014-08-07,46.54999923706055,46.849998474121094,45.97999954223633,45.97999954223633,837100.0,0.0030165781105091494,-2.0526294655405497,7.125172857755949,24.896223525622247,42.06731601554615,1.4495466126633048,1.7470116147404369,1.7185195223172371,0.25085151842618103,13.042373720927113,0.8699989318847656,-0.15085825073978043,-1.6085008621215806,-3.248312117346984,0.031310393103822776,-2.4284064897342788,-0.7885952345088825,2.1388434058753916,23.651441116740823,-20.15340830084285,0.8199056276127016,8,1.0450000762939453,1.0450000762939453,2.0375003814697266,0.9400005340576172,2.6300010681152344,3,0.08506979912729884,-10.750226503266415,46.40999984741211,-1.642858115993996,46.599998474121094,2.2164936290702837,47.36000061035156,0.08506979912729884
1585,2014-08-08,47.959999084472656,47.9900016784668,46.599998474121094,46.599998474121094,725100.0,0.030290007959646648,-1.0441214419549192,2.3859672605105007,43.718586221835444,40.70150082002617,-0.06792759924114478,0.3153771564099088,0.32519680717818744,-1.1314774158355334,13.306182738358158,1.44000244140625,-0.2240989516671661,-0.17450103759765767,-1.811012139040514,1.4620100638451987,-0.9927565883190823,0.643754513123767,0.4579592483933226,88.39277047290261,46.17039772944969,0.8182555507214276,8,-0.36499977111816406,-0.36499977111816406,0.6275005340576172,-0.4699993133544922,1.6500015258789062,4,0.04462050522309702,-2.0526294655405497,46.54999923706055,-10.750226503266415,46.40999984741211,-1.642858115993996,46.599998474121094,0.04462050522309702
1586,2014-08-11,47.72000122070313,48.41999816894531,47.66999816894531,48.099998474121094,580800.0,-0.00500412569539066,-2.124978145116427,-0.2794096197646056,39.0863045733182,39.26326137751856,-0.04071132054003357,0.5438806934638265,0.5481560305966511,-0.8556623187141383,13.303444055575959,0.75,-0.3450989890211815,-0.38949890136718324,-2.0357577977302626,1.256759994995896,-1.212628349548723,0.4336305468143564,-1.740001678466804,71.31158433534364,33.26999907451812,0.8231294481815395,8,-0.23000144958496804,-0.12500190734863992,0.8599987030029226,-0.23000144958496804,1.5999984741210866,0,0.039186900336319885,-1.0441214419549192,47.959999084472656,-2.0526294655405497,46.54999923706055,-10.750226503266415,46.40999984741211,0.039186900336319885
1587,2014-08-12,48.11000061035156,48.63999938964844,47.70000076293945,48.02999877929688,540400.0,0.008172660931937026,-1.5405441629808336,-0.21053265605234736,44.77610618405328,39.047788320605406,-0.5724266129287798,0.13812282459463177,0.15787129727721094,-1.2032212367779493,13.401369762022863,0.9399986267089844,-0.4391320672539649,0.01500053405762003,-1.6255836904527072,1.6555847585679473,-0.80529157819754,0.8352926463127801,-2.081201095581058,80.075232718058,43.263318581896186,0.8202921122551624,8,-0.8000011444091797,-0.5150012969970703,0.3924989700317383,-0.6200008392333984,0.7099990844726562,1,0.026813570965737554,-2.124978145116427,47.72000122070313,-1.0441214419549192,47.959999084472656,-2.0526294655405497,46.54999923706055,0.026813570965737554
1588,2014-08-13,48.36000061035156,48.599998474121094,48.15999984741211,48.15999984741211,484500.0,0.005196424793771692,-3.39996948253829,2.4999523173757705,46.63462890441117,39.49918338364998,-0.9138219190798154,-0.12705485389057714,-0.08403439718452432,-1.4152830471924744,13.869015575486301,0.48999786376953125,-0.5675253496450736,0.2705005645751939,-1.3655214567127985,1.9065225858631862,-0.5475104460687987,1.0885115752191865,-2.2267531005859382,89.47372949779364,53.99757545460939,0.8180110106439958,8,-1.0500011444091797,-0.7650012969970703,0.14249897003173828,-0.8700008392333984,0.8899993896484375,2,0.026674956560095886,-1.5405441629808336,48.11000061035156,-2.124978145116427,47.72000122070313,-1.0441214419549192,47.959999084472656,0.026674956560095886
1589,2014-08-14,49.27000045776367,49.38999938964844,48.27000045776367,48.38999938964844,816800.0,0.018817200908333387,1.0,4.399988555951858,54.806328787620906,40.252518650436436,-1.7753697338124965,-0.9951407409936834,-0.9716525832824345,-2.283424279501432,14.750219387790775,1.1199989318847656,-0.6342823346904467,1.1215003967285142,-0.5975972364405848,2.8405980298976132,0.2619515801439647,1.9810492133130637,-3.036482872802736,95.69896442625058,55.57295005169009,0.8595488165845497,8,-1.585000991821289,-1.585000991821289,-0.7675008773803711,-1.7800006866455078,-0.5,3,-0.0026385440817414674,-3.39996948253829,48.36000061035156,-1.5405441629808336,48.11000061035156,-2.124978145116427,47.72000122070313,-0.0026385440817414674
1590,2014-08-15,49.90999984741211,50.1500015258789,49.290000915527344,49.34000015258789,1345500.0,0.012989636364973745,-1.567173016921339,0.6477261397477968,56.005594182050686,42.06166176477828,-2.3716148582498633,-1.6454711812455898,-1.5871748370572334,-2.87550249109794,15.17335393979834,0.8800010681152273,-0.6391219358985865,1.7144998550415025,-0.14484336034712442,3.5738430704301294,0.7848282473471926,2.6441714627358124,-3.4870933541699216,90.32252606449931,53.253346246451315,0.9296716076943126,8,-1.8449993133544922,-1.8449993133544922,-1.4075002670288086,-2.4200000762939453,-1.7000007629394531,4,-0.014626318262234594,1.0,49.27000045776367,-3.39996948253829,48.36000061035156,-1.5405441629808336,48.11000061035156,-0.014626318262234594
1591,2014-08-18,49.68999862670898,50.15999984741211,49.459999084472656,49.9000015258789,897300.0,-0.004407958753270602,-1.0895483297938804,-0.368426336148626,57.614925991574786,44.71453059145763,-1.9962755673904482,-1.4211494999840042,-1.3392678608112973,-2.598632912978111,15.622829193294763,0.7000007629394531,-0.5790561352967458,1.4454986572265582,-0.5195803454457391,3.4105776598988555,0.4629591558904096,2.428038158562707,-2.968924530855851,80.89425221050905,40.51176290170455,0.9825395013361504,8,-1.6199989318847585,-1.6199989318847585,-1.1874990463256765,-2.199998855590813,-1.3999977111816335,0,-0.0016099420118400598,-1.567173016921339,49.90999984741211,1.0,49.27000045776367,-3.39996948253829,48.36000061035156,-0.0016099420118400598
1592,2014-08-19,49.86000061035156,50.31999969482422,49.68999862670898,49.68999862670898,570900.0,0.003421251526282143,-6.411690788735019,-0.8095220795262913,61.20057371244228,47.63769689810322,-1.8497348102690268,-1.606576375999424,-1.483971357237067,-2.7185035718109916,15.729366531405875,0.6300010681152415,-0.5602493436363005,1.573000526428224,-0.49581672841181046,3.6418177812682586,0.5385918990082104,2.607409153848238,-2.795033939342538,78.70374458480725,33.50564098636553,1.0344086274200164,8,-1.710000991821289,-1.710000991821289,-1.3575010299682617,-2.3700008392333984,-1.6199989318847656,1,-0.010830343139130116,-1.0895483297938804,49.68999862670898,-1.567173016921339,49.90999984741211,1.0,49.27000045776367,-0.010830343139130116
1593,2014-08-20,49.97999954223633,50.0,49.56999969482422,49.7400016784668,390900.0,0.002406717417084314,2.071444141689373,1.4117356670031946,67.29263924541819,52.34840975585832,-1.5757847042807498,-1.7169432026714873,-1.5674067771958278,-2.7898788947963737,16.038671496675775,0.43000030517578125,-0.4255177761940203,1.6309995651245117,-0.5653696851668002,3.8273688154158236,0.5328149399788558,2.7291841902701677,-2.5244289083694795,83.41462053052224,31.718917423819924,1.0981846251456568,8,-1.5200004577636719,-1.8299999237060547,-1.5649995803833008,-2.489999771118164,-1.720001220703125,2,-0.02320928087307872,-6.411690788735019,49.86000061035156,-1.0895483297938804,49.68999862670898,-1.567173016921339,49.90999984741211,-0.02320928087307872
1594,2014-08-21,50.08000183105469,50.31000137329102,49.77000045776367,49.9000015258789,627400.0,0.0020008461331386673,-1.4545359966708604,0.7500079473567388,66.39871796758857,54.86842439427534,-1.2543007222630038,-1.8072157746625095,-1.6240939209895089,-2.844493567267598,16.774832947059164,0.5400009155273509,-0.16020519188634097,1.666001701354979,-0.6573482848031489,3.989351687513107,0.5043267082759186,2.8276766944340395,-2.2806997098729553,76.69920891232852,20.432145193514295,1.161674993079063,8,-1.0850028991699219,-1.930002212524414,-1.7550020217895508,-2.3950023651123047,-1.7900009155273438,3,-0.01657351838473775,2.071444141689373,49.97999954223633,-6.411690788735019,49.86000061035156,-1.0895483297938804,49.68999862670898,-0.01657351838473775
1595,2014-08-22,49.65999984741211,50.09000015258789,49.63000106811523,49.86000061035156,407000.0,-0.008386620772488307,-2.5384773390846216,-1.1111134658584736,69.29528622696542,58.22497791134725,-0.6345206317832819,-1.3741845702530355,-1.17056702324534,-2.377253331784118,17.458572510397417,0.45999908447266336,0.1245503676991433,1.1929996490478487,-1.1956589380962797,3.581658236191977,-0.0013296445242119148,2.3873289426199094,-1.5582140173932757,23.255886162417276,-35.14198310710604,1.1943292935720637,8,-0.6499996185302734,-1.510000228881836,-1.3350000381469727,-1.9050006866455078,-1.4300003051757812,4,-0.017921856471669217,-1.4545359966708604,50.08000183105469,2.071444141689373,49.97999954223633,-6.411690788735019,49.86000061035156,-0.017921856471669217
1596,2014-08-25,49.7400016784668,50.13000106811523,49.61000061035156,49.849998474121094,550100.0,0.0016109913673076903,-1.8108213994823985,0.5499818802571096,79.7348642206859,62.10928435986199,-0.4446074278552956,-1.475491912304669,-1.2183245186451757,-2.414820315476234,17.565857312342658,0.5200004577636648,0.4766229585049402,1.2385013580322237,-1.2049158560120645,3.681918572076512,0.0167927510100796,2.460209965054368,-1.372030184671317,22.66693115234375,-40.578797187165044,1.2217086070221426,8,-0.5000019073486328,-1.5900020599365234,-1.3275012969970703,-1.9550018310546875,-1.6400032043457031,0,-0.030760002862173286,-2.5384773390846216,49.65999984741211,-1.4545359966708604,50.08000183105469,2.071444141689373,49.97999954223633,-0.030760002862173286
1597,2014-08-26,49.63000106811523,50.06999969482422,49.599998474121094,49.849998474121094,456000.0,-0.0022115119951672257,-2.3571204751978856,2.000034680076361,80.96152294318296,65.9233836975033,-0.1076397390904944,-1.3562691828378206,-1.081851043447159,-2.262753343680309,17.617286076332185,0.470001220703125,0.6407380541976835,1.078500747680657,-1.4163726478764715,3.5733741432377855,-0.16893595009790374,2.3259374454592177,-1.0277861901963021,8.108275296797201,-60.05853024198157,1.2474366977785631,8,-0.33500099182128196,-1.4800014495849538,-1.0875005722045827,-1.8000011444091726,-1.6200027465820241,1,-0.026999801002397406,-1.8108213994823985,49.7400016784668,-2.5384773390846216,49.65999984741211,-1.4545359966708604,50.08000183105469,-0.026999801002397406
1598,2014-08-27,50.38000106811523,50.38999938964844,49.79999923706055,49.86000061035156,537800.0,0.01511182719844495,1.1851974822862874,-2.363666314091896,82.96039940698243,69.05161376632124,-0.6045437131338929,-2.049913970113302,-1.8003082641248014,-2.9700501955916323,18.802740195389394,0.7599983215332102,0.8937792329358842,1.7260007858276296,-0.8957742875952661,4.347775859250525,0.41511324911618175,3.0368883225390775,-1.571652012167668,98.73439114604872,23.906582392863214,1.3108875367114492,8,-0.5400009155273366,-2.1950016021728445,-1.772500991821282,-2.5500011444091726,-2.19000244140625,2,-0.042477160466016795,-2.3571204751978856,49.63000106811523,-1.8108213994823985,49.7400016784668,-2.5384773390846216,49.65999984741211,-0.042477160466016795
1599,2014-08-28,50.20000076293945,50.41999816894531,49.95000076293945,50.13000106811523,512400.0,-0.003572852349336131,-1.1860328950870282,0.13461467923560952,74.4541366509498,71.10145181842114,-0.31150806213614857,-1.7692397306506678,-1.6034239978513085,-2.742850421808683,20.34759780764739,0.4699974060058594,1.0938314868622783,1.4245004653930664,-1.2494878141727384,4.098488744958871,0.08750632561016403,2.761494605175969,-1.1702206602737704,73.17103806324955,0.05666414075402315,1.3369941397829013,8,-0.26000213623046875,-2.000001907348633,-1.5925006866455078,-2.3700008392333984,-2.2800025939941406,3,-0.03864546637295019,1.1851974822862874,50.38000106811523,-2.3571204751978856,49.63000106811523,-1.8108213994823985,49.7400016784668,-0.03864546637295019
1600,2014-08-29,50.61000061035156,50.63999938964844,49.13000106811523,50.20000076293945,354700.0,0.008167327513564304,5.42556023602558,5.857166212533466,80.42099734497485,73.6354597465767,-0.6836653083350654,-2.083659955940405,-1.9849799305994509,-3.10294713786179,21.481867487752105,1.5099983215332102,1.2914498324885528,1.7060003280639648,-1.0644338162012374,4.476434472329167,0.32078325593136015,3.0912174001965695,-0.19000244140625,98.01332366605448,23.651779183655137,1.3852170721326011,8,-0.7250003814697266,-2.3000011444091797,-2.002500534057617,-2.780000686645508,-2.2099990844726634,4,-0.045840736353393696,-1.1860328950870282,50.20000076293945,1.1851974822862874,50.38000106811523,-2.3571204751978856,49.63000106811523,-0.045840736353393696
1601,2014-09-02,50.13999938964844,50.5099983215332,49.9000015258789,50.06000137329102,758900.0,-0.009286726240564258,-2.0500014305195875,0.1951171856827672,71.01443895627554,74.72588921811374,-0.15993779810560227,-1.4700813547625415,-1.482383220022541,-2.5883029298534197,20.936113518769762,0.7099990844726634,1.355614359269417,1.096999168395996,-1.62581050844571,3.819808845237702,-0.26440567002485693,2.458404006816849,-1.0099983215332102,66.88738041163424,-6.47252670117102,1.3614048384208512,9,-0.25499916076660156,-1.8299999237060547,-1.5324993133544922,-2.190000534057617,-0.5999984741210938,1,-0.03809333607224641,5.42556023602558,50.61000061035156,-1.1860328950870282,50.20000076293945,1.1851974822862874,50.38000106811523,-0.03809333607224641
1602,2014-09-03,50.290000915527344,50.290000915527344,49.77999877929688,50.0,528800.0,0.002991653923112514,2.517245008023944,3.6251013304089814,70.40164717116251,75.07133454319643,-0.271031102349518,-1.4013087460598257,-1.6064007553556934,-2.6901006013718245,20.001382308193328,0.5100021362304616,1.368212710315575,1.0625005722045913,-1.455685359712291,3.5806865041214735,-0.1965923937538534,2.321593538163036,-1.1599998474121165,76.82126733983948,5.27246550236076,1.2590929659584424,9,-0.4050006866455078,-1.980001449584961,-1.6775007247924805,-2.240001678466797,-1.2700004577636719,2,-0.043547472689149935,-2.0500014305195875,50.13999938964844,5.42556023602558,50.61000061035156,-1.1860328950870282,50.20000076293945,-0.043547472689149935
1603,2014-09-04,50.38000106811523,50.68999862670898,50.08000183105469,50.31999969482422,605500.0,0.0017896232044032345,-1.259259520899682,0.20690063402696768,64.19434021537845,74.82640368183975,-0.3333828129570833,-1.242331568972375,-1.6707696937028018,-2.7304051830819134,19.074362568251622,0.6099967956542898,1.38982729753954,0.95400066375732,-1.2331816251424925,3.1411829526571324,-0.13959048069258984,2.0475918082072297,-1.22240005493164,80.12833052936344,11.153758353348962,1.0935911444499078,9,-0.470001220703125,-2.045001983642571,-1.7600011825561452,-2.3300018310546804,-0.40000152587889914,3,-0.04704253069343356,2.517245008023944,50.290000915527344,-2.0500014305195875,50.13999938964844,5.42556023602558,50.61000061035156,-0.04704253069343356
1604,2014-09-05,50.5099983215332,50.540000915527344,50.2599983215332,50.290000915527344,397100.0,0.0025803344712560516,1.0,3.6665395130018963,58.82348321313326,73.66287001363618,-0.44250472619187775,-1.1177519885477167,-1.7808338484980624,-2.8134382058651255,17.674709870225847,0.2800025939941406,1.375602705923015,0.885997962951663,-0.8816933274256087,2.6536892533289347,0.002152317763027156,1.7698436081402988,-1.2911014038086037,88.46150084119142,21.27076673022674,0.8838456451886363,9,-0.5999984741211009,-2.174999237060547,-1.8874988555908203,-2.4599990844726562,-0.9699974060058594,4,-0.04593149419755915,-1.259259520899682,50.38000106811523,2.517245008023944,50.290000915527344,-2.0500014305195875,50.13999938964844,-0.04593149419755915
1605,2014-09-08,50.099998474121094,50.709999084472656,50.02999877929688,50.43000030517578,457400.0,-0.008117201762751214,-1.893610804493272,-1.5000260096062146,55.71029190340239,70.99347308949356,0.040758792229240726,-0.568347970100703,-1.3568660306577556,-2.356944420962904,18.279180567523913,0.6800003051757741,1.3002055894880158,0.3689981460571303,-1.2251472915551957,1.9631435836694564,-0.4280745727490327,1.1660708648632934,-0.822257488037117,34.408558044906265,-29.766180395181017,0.7970727188061626,9,-0.17999839782714844,-1.7549991607666016,-1.5649986267089844,-2.049999237060547,0.20000076293945312,0,-0.043512981468489476,1.0,50.5099983215332,-1.259259520899682,50.38000106811523,2.517245008023944,50.290000915527344,-0.043512981468489476
1606,2014-09-09,49.59000015258789,50.13999938964844,49.47000122070313,50.13999938964844,677000.0,-0.010179607526268453,1.4363603576109993,1.6666551070421232,46.56488327329802,67.17162423728414,0.5892027227322743,0.0937349613350591,-0.8462750066549987,-1.8078955996947172,19.270759579445873,0.6699981689453054,1.212047422575104,-0.23450012207031534,-1.5218550031428961,1.0528547590022654,-0.8781775626066093,0.4091773184659786,-0.2263236806005935,9.677349888327104,-50.48425459503548,0.6436774405362915,9,0.3299999237060547,-1.2450008392333984,-1.0550003051757812,-1.5400009155273438,-0.5,1,-0.02399674577631339,-1.893610804493272,50.099998474121094,1.0,50.5099983215332,-1.259259520899682,50.38000106811523,-0.02399674577631339
1607,2014-09-10,49.4000015258789,49.54999923706055,49.13999938964844,49.540000915527344,531900.0,-0.0038313899198300083,4.125125172857756,0.2545446979102495,42.7500317096407,62.70380560424616,0.8304786134575011,0.40615628561869954,-0.6714192486879611,-1.5747646642654942,20.203411615839308,0.4500007629394531,1.1313884529531322,-0.48899879455566975,-1.5180072362740233,0.5400096471626838,-1.00350301541485,0.025505426303510603,1.309997558593757,16.560648838824914,-38.979999138439,0.514504220859177,9,0.5199985504150462,-1.055002212524407,-1.3800020217895437,-1.295001983642571,-0.12000274658201704,2,0.002833995654334176,1.4363603576109993,49.59000015258789,-1.893610804493272,50.099998474121094,1.0,50.5099983215332,0.002833995654334176
1608,2014-09-11,49.6500015258789,49.709999084472656,49.34000015258789,49.45000076293945,533100.0,0.005060728588622387,1.3125230970972164,-1.4285831062669068,44.81927533647448,59.411043235971135,0.5208068771935146,0.27168454724377256,-0.9249426072048408,-1.781656831726032,21.092805785966334,0.3699989318847656,0.9958491147247628,-0.3034988403320398,-1.0526249929600482,0.44562731229596864,-0.678061916646044,0.07106423598196443,1.0285975646972716,32.48421881302103,-19.538136170241785,0.3745630763140037,9,0.26999855041504617,-1.305002212524407,-1.7400026321411062,-1.6550025939941335,-0.050003051757805395,3,-0.012688842875198225,4.125125172857756,49.4000015258789,1.4363603576109993,49.59000015258789,-1.893610804493272,50.099998474121094,-0.012688842875198225
1609,2014-09-12,49.13999938964844,49.63000106811523,48.91999816894531,49.5,402400.0,-0.010271946033367896,1.2903217867470917,-1.7999961853173503,43.86792155761945,55.34959037070942,0.9662464745963391,0.813137968940346,-0.40286339478581823,-1.234587592568495,21.195749678902366,0.7300033569335866,0.8469318136196833,-0.8070009231567354,-1.5828765459555072,-0.03112530035796368,-1.1949387345561178,-0.4190631117573531,1.5078277069091754,12.290564702773432,-41.57896222595241,0.3879378113993853,9,0.6749992370605469,-0.7950000762939453,-1.284998893737793,-1.1999988555908203,1.6000022888183594,4,0.017094020411502875,1.3125230970972164,49.6500015258789,4.125125172857756,49.4000015258789,1.4363603576109993,49.59000015258789,0.017094020411502875
1610,2014-09-15,49.18000030517578,49.38000106811523,48.88999938964844,49.02000045776367,404200.0,0.0008140194551116142,-1.333330305810086,-0.44444326707074133,43.333318195648516,52.2739102861953,0.7845744934218004,0.7543174534250241,-0.41588877583099304,-1.2345174534840098,20.503465800491895,0.49000167846678977,0.5955512809754495,-0.7305000305175753,-1.578990228387262,0.11799016735211154,-1.1547451294524151,-0.3062549315827354,1.3987136342773425,23.2000732421875,-33.18640557416397,0.4242450989348433,9,0.6199989318847656,-0.5250015258789062,-1.585000991821289,-1.4150009155273438,1.7999992370605469,0,0.007320061165466907,1.2903217867470917,49.13999938964844,1.3125230970972164,49.6500015258789,4.125125172857756,49.4000015258789,0.007320061165466907
1611,2014-09-16,49.61000061035156,49.77000045776367,49.02000045776367,49.11000061035156,353200.0,0.008743397773637751,-1.2058813629682819,3.125002980235081,49.77875602059606,49.98247793613237,0.3033926237301543,0.3352026173407978,-0.8146501517057203,-1.6237748550654132,19.52736546404968,0.75,0.4554184736159286,-0.2964998245239272,-1.1501055849455781,0.5571059358977237,-0.7233027047347562,0.13030305568690181,0.8673904561132773,81.81822122616359,18.526583729244166,0.4268028802108255,9,0.18999862670898438,-0.4200019836425781,-2.0150012969970703,-1.845001220703125,1.4500007629394602,1,0.013908458339446428,-1.333330305810086,49.18000030517578,1.2903217867470917,49.13999938964844,1.3125230970972164,49.6500015258789,0.013908458339446428
1612,2014-09-17,49.31999969482422,49.83000183105469,49.20000076293945,49.63000106811523,504700.0,-0.0058456140286125,-1.290916152837792,-0.620002746582017,36.94580031100114,46.95486239120156,0.49319352007822914,0.6141621511112447,-0.5125774724307988,-1.2962197879076882,18.300502845114234,0.6300010681152344,0.22588426984482624,-0.5595006942749023,-1.4525491820880347,0.33354779353823005,-1.0060249381814685,-0.11297645036833615,1.0621478710316339,45.744594506850206,-12.524122032250112,0.4465242439065655,9,0.4799995422363281,-0.11499977111816406,-1.7775001525878906,-1.5550003051757812,2.1100006103515625,2,-0.004663413293988006,-1.2058813629682819,49.61000061035156,-1.333330305810086,49.18000030517578,1.2903217867470917,49.13999938964844,-0.004663413293988006
1613,2014-09-18,48.81999969482422,49.38000106811523,48.81000137329102,49.349998474121094,445200.0,-0.010137875164108578,-1.072743414390547,1.7096659078324394,34.24656699103198,44.224093922079184,0.8366151540927831,1.0780755105206339,-0.001553569472612537,-0.7664610430358039,17.43704909459229,0.5699996948242045,0.05958344434834828,-1.0015007019042983,-2.0102472682317867,0.007245864423190085,-1.5058739850680425,-0.4971274187405541,1.4726189804591883,0.9802271613796315,-53.11478672750411,0.5043732831637456,9,0.9400005340576172,0.6149997711181641,-1.3675003051757812,-1.0550003051757812,3.0900001525878906,3,0.00942234918779472,-1.290916152837792,49.31999969482422,-1.2058813629682819,49.61000061035156,-1.333330305810086,49.18000030517578,0.00942234918779472
1614,2014-09-19,49.25,49.47999954223633,49.0,49.06000137329102,1030000.0,0.008807871934939149,-2.096757521688304,-0.3584888005988235,34.545452969133905,41.872445151604914,0.2336600120378023,0.6141954210981595,-0.41949688277585295,-1.1549584306747391,16.137280603214922,0.6599998474121094,-0.11283311580672262,-0.5300003051757827,-1.5619938105156663,0.501993200164101,-1.0459970578457245,-0.014003552505840844,0.9240092911240154,43.1371009061768,-5.179368720135905,0.5159967526699419,9,0.22500038146972656,0.23999977111816406,-1.7975006103515625,-1.4850006103515625,2.5400009155273438,4,0.00710656800245868,-1.072743414390547,48.81999969482422,-1.290916152837792,49.31999969482422,-1.2058813629682819,49.61000061035156,0.00710656800245868
1615,2014-09-22,48.77000045776367,49.25,48.77000045776367,49.18000030517578,497700.0,-0.009746183598707159,-1.341462053052224,-2.157909530788926,34.467131754112046,40.52825053836202,0.5645250381772087,1.0794433498782894,0.0723886662255282,-0.6300776157217243,15.153566148151734,0.4799995422363281,-0.26535242222325195,-0.9654998779296875,-2.091732065150964,0.1607323092915891,-1.5286159715403258,-0.4023837843190492,1.2948881999337019,0.0,-44.06850949240929,0.5631160936106394,9,0.5300006866455078,0.9699993133544922,-1.085000991821289,-1.0050010681152344,3.6499977111816406,0,0.04039370929285124,-2.096757521688304,49.25,-1.072743414390547,48.81999969482422,-1.290916152837792,49.31999969482422,0.04039370929285124
1616,2014-09-23,48.209999084472656,48.7599983215332,48.18999862670898,48.7400016784668,609600.0,-0.011482496781520357,1.0000133849994561,1.2926897347388793,28.42321615405679,38.936382143297145,1.0149165222254837,1.601029240123296,0.6451061041251194,-0.039013078436319404,14.3479681865339,0.5800018310546946,-0.4244565639663307,-1.4490011215209933,-2.765694217783512,-0.13230802525847452,-2.107347669652249,-0.7906545733897374,1.725400753231348,1.2195377247240375,-37.10706455609413,0.658346548131258,9,0.8000011444091797,1.239999771118164,-0.14499855041503906,-0.14499855041503906,4.0,1,0.057456969723441276,-1.341462053052224,48.77000045776367,-2.096757521688304,49.25,-1.072743414390547,48.81999969482422,0.057456969723441276
1617,2014-09-24,48.290000915527344,48.56000137329102,47.88999938964844,48.31000137329102,423700.0,0.0016594447744027185,1.5769284378094424,0.03773652806669111,28.274432891087756,37.09806631603196,0.850323345613198,1.4919855534034951,0.5732093080153007,-0.08637277321182069,13.645885767998134,0.6700019836425852,-0.5539898753164181,-1.301999282836917,-2.7542948492560555,0.1502962835822217,-2.028147066046486,-0.5758514996273476,1.4359507768572541,25.157326257350487,-7.556056175636559,0.7261477832095693,9,0.5699996948242188,1.0099983215332031,-0.220001220703125,-0.220001220703125,4.829998016357429,2,0.05736178101568434,1.0000133849994561,48.209999084472656,-1.341462053052224,48.77000045776367,-2.096757521688304,49.25,0.05736178101568434
1618,2014-09-25,48.2400016784668,48.540000915527344,48.06999969482422,48.349998474121094,489800.0,-0.0010353952394411836,-1.0888907726868138,5.499713904251336,26.004280845394376,35.11321734800695,0.7591089647538283,1.4476635884095046,0.6286430481418392,-0.009917992747872972,12.534638489920393,0.470001220703125,-0.6147865537623005,-1.2449985504150405,-2.7665279897991866,0.2765308889691056,-2.005763270107117,-0.4842338307229639,1.2289166915347352,22.012720454692676,-3.4981676359443163,0.7607647196920745,9,0.6199989318847656,1.05999755859375,-0.09000205993652344,-0.09000205993652344,5.129997253417976,3,0.06612766409029636,1.5769284378094424,48.290000915527344,1.0000133849994561,48.209999084472656,-1.341462053052224,48.77000045776367,0.06612766409029636
1619,2014-09-26,48.2599983215332,48.38999938964844,47.79999923706055,48.18999862670898,532600.0,0.0004145240955770735,2.575738660008323,-0.6363794000347447,28.801842305342774,33.49860891575076,0.671804216943201,1.3437706047104498,0.6266757630130328,0.0029933025640715982,11.44231048726332,0.5900001525878906,-0.6482155682732795,-1.1280017852783217,-2.703987335005486,0.4479837644488427,-1.915994560141904,-0.3400090104147395,0.9878713912188957,31.724058099124196,7.035512718913871,0.7879927748635825,9,0.5550022125244141,0.9950008392333984,0.04500102996826172,-0.10999870300292969,5.05000305175782,4,0.07563202761758703,-1.0888907726868138,48.2400016784668,1.5769284378094424,48.290000915527344,1.0000133849994561,48.209999084472656,0.07563202761758703
1620,2014-09-29,48.290000915527344,48.33000183105469,47.95000076293945,48.06999969482422,523800.0,0.000621686594231674,1.533314683891969,3.1428882833784275,33.1606509486825,31.65215279664925,0.5613060437738682,1.1921709711219393,0.5870534810232328,-0.005408457486410612,11.89324356234961,0.3800010681152344,-0.7162074382607813,-0.9819992065429659,-2.5203453256774253,0.5563469125914935,-1.7511722661101956,-0.2128261469757362,0.7262095211141073,51.041890184297735,23.444338141118322,0.7691730595672295,9,0.5249996185302734,0.9649982452392578,0.2824983596801758,-0.1400012969970703,4.259998321533203,0,0.07247877269918623,2.575738660008323,48.2599983215332,-1.0888907726868138,48.2400016784668,1.5769284378094424,48.290000915527344,0.07247877269918623
1621,2014-09-30,48.22999954223633,48.91999816894531,48.20000076293945,48.25,826400.0,-0.0012425216846853049,-17.000381479185542,-0.09091066722152864,34.3163574517872,31.359992478958812,0.4525597002266366,1.1612827217928583,0.6449215363444267,0.07909787695190573,11.947885593119288,0.7199974060058594,-0.7486994442422841,-0.9465005874633761,-2.49507237256892,0.602071197642168,-1.7207864800161516,-0.17221469491060049,-0.43000030517578125,38.39292100503745,9.011000582122254,0.7742858925527736,9,0.4099998474121094,1.0249996185302734,0.35000038146972656,-0.07999992370605469,4.639999389648445,1,0.08687536111294558,1.533314683891969,48.290000915527344,2.575738660008323,48.2599983215332,-1.0888907726868138,48.2400016784668,0.08687536111294558
1622,2014-10-01,48.099998474121094,48.52999877929688,47.88000106811523,48.209999084472656,607600.0,-0.0026954399616236913,-1.3636477132433427,5.499904634751097,28.531862688119148,30.725025334190722,0.43729004730791843,1.1792633926318814,0.7615633265909452,0.24060131494148607,12.37103695298408,0.6499977111816548,-0.790136534180256,-0.9670015335083022,-2.493609090322124,0.5596060233055198,-1.7303053119152096,-0.20369775510139476,-0.27759925842285327,26.785671710927417,-2.112790934173155,0.7633037784069103,10,0.5400009155273438,1.1550006866455078,0.595001220703125,0.05000114440917969,3.890003204345703,2,0.08544700084684687,-17.000381479185542,48.22999954223633,1.533314683891969,48.290000915527344,2.575738660008323,48.2599983215332,0.08544700084684687
1623,2014-10-02,48.0099983215332,48.2400016784668,47.75,48.08000183105469,537000.0,-0.0018711051027644476,1.5128084744270665,0.6363920099875156,32.28841924756141,30.474243809571558,0.44735224371314075,1.1411104273764607,0.8455870827801419,0.36110190302388645,12.309521405168534,0.4900016784667969,-0.9087263147463602,-0.9385015487670927,-2.4026309385847995,0.5256278410506141,-1.6705662436759496,-0.20643685385823574,0.9099998474121094,22.22211354121836,-8.41456204386693,0.732064694908855,10,0.4900016784667969,1.220001220703125,0.7125015258789062,0.1400012969970703,4.350002288818359,3,0.1064361755676142,-1.3636477132433427,48.099998474121094,-17.000381479185542,48.22999954223633,1.533314683891969,48.290000915527344,0.1064361755676142
1624,2014-10-03,48.18999862670898,48.56000137329102,47.95000076293945,48.31999969482422,982300.0,0.003749225400306644,-1.000012507269874,1.857065010081296,35.135135135135,30.548466407462996,0.11306863524468014,0.820455012101128,0.6602893567502761,0.20098301123943685,12.028842819248,0.6100006103515696,-0.9471975846174345,-0.6425012588501033,-1.944352768470992,0.6593502507707854,-1.2934270136605477,0.008424495960341005,0.7065995788574284,37.606779086296456,5.780354061133281,0.650925754810444,10,0.14500045776367898,1.0400009155273509,0.8225011825561594,-0.004999160766594457,4.6800003051757955,4,0.10749119013887709,1.5128084744270665,48.0099983215332,-1.3636477132433427,48.099998474121094,-17.000381479185542,48.22999954223633,0.10749119013887709
1625,2014-10-06,47.91999816894531,48.63000106811523,47.58000183105469,48.29999923706055,1620100.0,-0.005602831821082899,1.0192201180350136,2.923061122685365,23.343858829985038,29.98409337145502,0.2791746231067975,0.9684123876231183,0.9275485790446254,0.4894966829397305,12.347829431924511,1.0499992370605398,-0.9405991116970895,-0.8035017013549819,-2.0208213688837233,0.41381796617375954,-1.4121615351193526,-0.19484186759061117,0.9536680725097639,25.372930378737845,-0.12450390219493102,0.608659833764371,10,0.3300018310546875,1.2250022888183594,1.1500005722045898,0.2800006866455078,4.80000305175782,0,0.11247920305303172,-1.000012507269874,48.18999862670898,1.5128084744270665,48.0099983215332,-1.3636477132433427,48.099998474121094,0.11247920305303172
1626,2014-10-07,48.4000015258789,48.79999923706055,47.63999938964844,47.68000030517578,904400.0,0.010016764926436439,-1.8999885559518588,-1.8947347287054976,36.30958463044056,30.876888009160886,-0.1911433019157016,0.41601556627762903,0.4358180601595052,0.02587620313278194,13.441335924147266,1.1599998474121094,-0.9612025177606682,-0.2639984130859432,-1.4176555430845355,0.8896587169126491,-0.8408269780852393,0.31283015191335295,0.4219181391601623,67.21323265012528,42.44789374578045,0.5768285649992945,10,-0.15000152587889914,0.7449989318847727,0.6974983215332102,-0.09000205993651633,3.9499969482421946,1,0.08574375166006343,1.0192201180350136,47.91999816894531,-1.000012507269874,48.18999862670898,1.5128084744270665,48.0099983215332,0.08574375166006343
1627,2014-10-08,49.540000915527344,49.56999969482422,48.27999877929688,48.43000030517578,801000.0,0.02355370565513093,1.2051332211745251,1.5416649006061272,58.99999809265503,34.54307881441207,-1.268589117515397,-0.751486764255489,-0.6893635197750285,-1.0890288446460161,13.637218157851382,1.2900009155273366,-0.9206939989633156,0.8690010070800795,-0.30497936199520126,2.0429813761553604,0.28201082254243914,1.45599119161772,-1.9599990844726562,98.49252203517193,67.79721707935651,0.5869901845376396,10,-0.9650001525878906,-0.3950004577636719,-0.4425010681152344,-1.230001449584961,2.329998016357429,2,0.06721836808270432,-1.8999885559518588,48.4000015258789,1.0192201180350136,47.91999816894531,-1.000012507269874,48.18999862670898,0.06721836808270432
1628,2014-10-09,49.02000045776367,49.90999984741211,48.81999969482422,49.56999969482422,721700.0,-0.010496577475853197,-1.2947353204543903,-0.4954945357069214,47.188275004640104,36.58601578100066,-0.6999136642932271,-0.2962956312744822,-0.15061084017759896,-0.5401565310520766,14.234457930856003,1.0900001525878906,-0.8027611752046298,0.3805006027221651,-0.7139931959018142,1.4749944013461445,-0.1667462965898281,0.9277475020341583,-1.4001986694335926,61.802568783307,31.33104615859783,0.5472468993119909,10,-0.27499961853027344,0.125,0.0774993896484375,-0.7100009918212891,2.849998474121101,3,0.0605875396362372,1.2051332211745251,49.540000915527344,-1.8999885559518588,48.4000015258789,1.0192201180350136,47.91999816894531,0.0605875396362372
1629,2014-10-10,49.97999954223633,50.18999862670898,49.1500015258789,49.2599983215332,1308200.0,0.019583824469765254,-1.2127720015907852,-1.3090949444787383,63.2384808013356,39.92799687573989,-1.5536561397690107,-1.2544538592908054,-1.062262519301278,-1.4649293040976943,14.377661203554517,1.1699981689453054,-0.6585712322684927,1.298499679565431,0.06721760732609283,2.5297817518047694,0.682858643445762,1.9141407156851002,-2.2685898315429682,91.95404818801683,55.24752622510596,0.6156410361196687,10,-1.0949993133544922,-0.8349990844726562,-0.8575000762939453,-1.6450004577636719,1.990001678466804,4,0.04761906942604077,-1.2947353204543903,49.02000045776367,1.2051332211745251,49.540000915527344,-1.8999885559518588,48.4000015258789,0.04761906942604077
1630,2014-10-13,49.540000915527344,50.31000137329102,49.36999893188477,50.11000061035156,799600.0,-0.008803494012383006,-1.0659311177437527,-0.7916649006061119,64.943825425917,43.33104887286543,-1.0255452833683094,-0.828583967022027,-0.5867367444173155,-0.9919053120400037,14.54173628145804,0.94000244140625,-0.49993684318554443,0.84050102233887,-0.4313236234971711,2.112325668174911,0.2045886994208459,1.4764133452568942,-1.6798758698730438,71.16105296996088,28.72781540603114,0.6359123229180214,10,-0.5949993133544922,-0.3950004577636719,-0.41750144958496094,-1.2050018310546875,2.799999237060547,0,0.06721836808270432,-1.2127720015907852,49.97999954223633,-1.2947353204543903,49.02000045776367,1.2051332211745251,49.540000915527344,0.06721836808270432
1631,2014-10-14,50.29999923706055,50.45000076293945,49.599998474121094,49.77999877929688,1043600.0,0.015341104309406495,1.0731674412329792,-0.9122819932807628,69.59062283657266,47.89313333380471,-1.632734581855857,-1.6171510369752156,-1.2797223818593721,-1.7216282144195674,15.457554601033744,0.9099998474121094,-0.33971946110430906,1.5659994125366197,0.15984101351740776,2.9721578115558316,0.8629202130270102,2.269078612046229,-2.2438840851953117,93.0874936055536,46.46676631760812,0.7030791995096071,10,-1.2849979400634766,-1.2849979400634766,-1.1674995422363281,-1.9549999237060547,2.1300010681152344,1,0.04811137217392947,-1.0659311177437527,49.540000915527344,-1.2127720015907852,49.97999954223633,-1.2947353204543903,49.02000045776367,0.04811137217392947
1632,2014-10-15,49.09000015258789,49.9900016784668,48.27999877929688,49.88999938964844,1046400.0,-0.02405564816750816,2.4199927521028295,-1.538458716942397,56.756743643890495,50.61183604450794,-0.29897601227729353,-0.4482483540771014,0.009111636907562115,-0.493191917124264,16.388271972713163,2.0200004577636648,-0.2342470939448873,0.36750030517578125,-1.0221442727078554,1.7571448830594179,-0.3273219837660335,1.062322594117596,1.3600006103515625,37.32721810379814,-11.893766889108413,0.6948222889418166,10,-0.07499885559082031,-0.07499885559082031,0.042499542236328125,-0.7450008392333984,3.0699996948242188,2,0.0664086027989419,1.0731674412329792,50.29999923706055,-1.0659311177437527,49.540000915527344,-1.2127720015907852,49.97999954223633,0.0664086027989419
1633,2014-10-16,49.27999877929688,49.5099983215332,48.36999893188477,48.36999893188477,754700.0,0.0038704140582279667,-1.5054935841811448,-1.1375008940705242,57.894736842105324,53.140680678615745,-0.3239463679021668,-0.6345518324329831,-0.09209368856060962,-0.6604275227996084,16.765577826873983,1.1399993896484304,-0.11928246755978478,0.5344989776611371,-0.8769952758773698,1.945993231199644,-0.17124814910811637,1.2402461044303905,1.170001983642571,46.08290718340255,-5.130263821210107,0.7057471267692533,10,-0.2649974822998118,-0.2649974822998118,-0.14749908447266336,-0.9349994659423899,3.0,3,0.05255682258003591,2.4199927521028295,49.09000015258789,1.0731674412329792,50.29999923706055,-1.0659311177437527,49.540000915527344,0.05255682258003591
1634,2014-10-17,49.599998474121094,49.86999893188477,49.099998474121094,49.5,634600.0,0.006493500461664858,1.4062537252938199,0.10988845152608875,59.70368561921298,57.180661432974404,-0.47260331493495755,-0.9770815665414787,-0.3222642214881333,-0.9584464109331208,17.159461977038923,0.770000457763679,0.04803864712937411,0.836998748779294,-0.609086617882852,2.28308411544144,0.11395606544822101,1.560041432110367,0.8066022491455058,60.82942341870382,9.198244069214411,0.7230426833310736,10,-0.5549983978271484,-0.5849971771240234,-0.467498779296875,-1.2549991607666016,2.6300010681152344,4,0.045766139669299655,-1.5054935841811448,49.27999877929688,2.4199927521028295,49.09000015258789,1.0731674412329792,50.29999923706055,0.045766139669299655
1635,2014-10-20,50.7400016784668,50.77999877929688,49.63999938964844,49.75,645900.0,0.02298393627855666,1.1308481851596859,9.900167849240864,66.02810695570668,60.482719469115096,-1.3080804885685424,-2.067955078573874,-1.4027947082080061,-2.0702552926453137,17.453312255317062,1.1800003051757884,0.23965236752082575,1.8785018920898438,0.18346479028317475,3.5735389938965127,1.0309833411865057,2.726020442993182,-2.4600028991699148,98.40011596679659,43.231583400749656,0.8475185509033348,10,-1.2100028991699148,-1.5600013732910156,-1.6600027084350586,-2.3950023651123047,1.3199996948242259,0,0.02424121997533013,1.4062537252938199,49.599998474121094,-1.5054935841811448,49.27999877929688,2.4199927521028295,49.09000015258789,0.02424121997533013
1636,2014-10-21,50.97999954223633,51.209999084472656,50.54999923706055,50.88999938964844,559000.0,0.004729953800363784,1.4000027743291326,0.09090909090909091,68.13603001408174,61.49783412705139,-1.2780157328064163,-2.2027260938653086,-1.571567827406696,-2.2958651773315353,17.132066425900444,0.6599998474121094,0.4337083805457098,1.9799997329711942,0.07005847663704401,3.8899409893053445,1.0250291048041191,2.9349703611382694,-2.650000762939449,92.1501870893993,32.01204866308061,0.954970628167074,10,-1.2350006103515625,-1.5849990844726562,-1.7525005340576172,-2.635000228881836,1.4599990844726491,1,0.02667714049751635,1.1308481851596859,50.7400016784668,1.4062537252938199,49.599998474121094,-1.5054935841811448,49.27999877929688,0.02667714049751635
1637,2014-10-22,51.06000137329102,51.61999893188477,50.91999816894531,51.13000106811523,570700.0,0.0015692787715388956,-2.999934606330148,-0.7777730682828073,69.23078773254986,63.947002207930254,-1.2513207633002068,-2.17613788515596,-1.590519555235126,-2.3546405746966244,16.572295364533737,0.7000007629394602,0.7156187655977817,1.921501541137701,-0.16521191612643094,4.008214998401833,0.8781448125056386,2.9648582697697634,-2.61480258178711,82.76930588942307,17.098297990819034,1.0433567286320646,10,-1.1100025177001953,-1.4600009918212962,-1.565002441406257,-2.7150020599365305,1.9899978637695241,2,0.02683115736462538,1.4000027743291326,50.97999954223633,1.1308481851596859,50.7400016784668,1.4062537252938199,49.599998474121094,0.02683115736462538
1638,2014-10-23,51.43000030517578,51.88999938964844,51.16999816894531,51.18000030517578,590000.0,0.007246355697873241,-4.3332579824809265,-3.5714441416900984,69.95075187599043,64.69281010511412,-1.3896464076738013,-2.4189155874766683,-1.9019697233758848,-2.698331605249848,16.071332638410603,0.8299980163574148,0.9469877522661534,2.132000541687013,-0.14456857244380217,4.4085696558178284,0.9937159846216019,3.2702850987524243,-2.794313505249015,83.51258302774747,13.701266065586353,1.1382845570654083,10,-1.345001220703125,-1.6949996948242188,-1.9275007247924805,-3.085000991821289,0.8499984741211009,3,0.014194041180335404,-2.999934606330148,51.06000137329102,1.4000027743291326,50.97999954223633,1.1308481851596859,50.7400016784668,0.014194041180335404
1639,2014-10-24,51.90999984741211,51.9900016784668,51.43000030517578,51.56999969482422,702800.0,0.00933306512518195,1.2399884034087876,1.3600006103515625,73.94959560993726,65.69345123667193,-1.7512471302357326,-2.7525713535729963,-2.3459722198553337,-3.147208593117554,15.251921445474775,0.5600013732910156,1.0194587485645883,2.429500007629393,-0.07090479379508707,4.929904809053873,1.179297606917153,3.679702408341633,-3.01396804030761,96.59567007932938,20.28896628050495,1.2502024007122385,10,-1.7749996185302734,-2.124998092651367,-2.3125,-3.565000534057617,0.6899986267089844,4,0.007127700500334733,-4.3332579824809265,51.43000030517578,-2.999934606330148,51.06000137329102,1.4000027743291326,50.97999954223633,0.007127700500334733
1640,2014-10-27,51.790000915527344,52.0,51.63000106811523,51.95000076293945,484000.0,-0.0023116727458581954,1.8461640036974005,-0.470587575312188,71.2672654677244,65.87974486235545,-1.4287721651649647,-2.484287526195253,-2.2112607090091245,-2.999343024122993,14.391630108423048,0.36999893188477273,1.2013708041347044,2.1345010757446303,-0.501329856554122,4.770332008043383,0.8165856095952506,3.45241654189401,-2.5845721212866124,85.51731213941264,7.727380843556745,1.3179154661493766,10,-1.6500015258789062,-2.0,-2.3075008392333984,-3.4450016021728516,0.8899993896484375,0,0.008495821952709592,1.2399884034087876,51.90999984741211,-4.3332579824809265,51.43000030517578,-2.999934606330148,51.06000137329102,0.008495821952709592
1641,2014-10-28,52.41999816894531,52.45000076293945,51.52999877929688,51.9000015258789,693300.0,0.01216445727517046,2.1724106179789815,-3.2499821185895588,69.30295276315304,67.27376809782908,-1.9293102434362055,-2.9347520061014762,-2.811829036837139,-3.594812943486559,14.839860478541784,0.920001983642571,1.2515154914258773,2.5549983978271484,-0.26350130877100497,5.373498104425302,1.1457485445280753,3.9642482511262216,-2.879220830013466,98.03904946881053,21.923209097991332,1.4092498532990763,10,-2.009998321533203,-2.404996871948242,-2.8999977111816406,-4.07499885559082,0.030002593994140625,1,-0.006867546894871124,1.8461640036974005,51.790000915527344,1.2399884034087876,51.90999984741211,-4.3332579824809265,51.43000030517578,-0.006867546894871124
1642,2014-10-29,52.209999084472656,52.72999954223633,51.70000076293945,52.459999084472656,489700.0,-0.004006087214956544,1.6075888243985823,-0.4807723344630713,72.30771364868563,68.87520996522689,-1.3747685864504788,-2.5308103950761733,-2.5797149843242266,-3.353711872435568,14.972639619744255,1.029998779296875,1.333752269534486,2.1394992828369155,-0.7359102452247939,5.014908810898625,0.7017945188060608,3.57720404686777,-2.2619304661797415,66.66666666666666,-10.79457944497436,1.437704764030855,10,-1.2950000762939453,-2.0549983978271484,-2.979999542236328,-3.864999771118164,-0.06999969482421875,2,0.004405277653121598,2.1724106179789815,52.41999816894531,1.8461640036974005,51.790000915527344,1.2399884034087876,51.90999984741211,0.004405277653121598
1643,2014-10-30,53.11999893188477,53.13000106811523,52.16999816894531,52.40999984741211,461600.0,0.01742960856865361,1.6301328344638342,-2.8399963378906534,72.11270027186472,70.2539893710771,-1.88054044310352,-3.2025493775007234,-3.460438139327323,-4.222371887291764,15.063191851503156,0.9600028991699148,1.350363678711794,2.793999099731451,-0.21549738082607917,5.803495580288981,1.289250859452686,4.298747340010216,-2.7268213657609124,99.41163930931654,22.801157754057385,1.5047482402787646,10,-1.7349987030029368,-2.764997482299812,-4.039999008178718,-4.7749996185302805,-0.43000030517579546,3,-0.0013177653658085209,1.6075888243985823,52.209999084472656,2.1724106179789815,52.41999816894531,1.8461640036974005,51.790000915527344,-0.0013177653658085209
1644,2014-10-31,53.36999893188477,53.5099983215332,52.90999984741211,53.5,711500.0,0.004706325395837707,7.000101726812645,-0.18310033204026283,77.7134756126847,71.55236366629687,-1.720451009549926,-3.209111887682873,-3.6808766689964187,-4.426763530114592,15.881289829699613,0.5999984741210938,1.5532796408549387,2.784999084472666,-0.3398718527272493,5.909870021672582,1.2225636158727085,4.347434553072624,-2.484193135402464,92.92932212043306,14.983884963867993,1.5624354685999569,10,-1.3400001525878977,-2.8249988555908274,-4.289999008178718,-5.0249996185302805,-0.1100006103515696,4,-0.02042346213982582,1.6301328344638342,53.11999893188477,1.6075888243985823,52.209999084472656,2.1724106179789815,52.41999816894531,-0.02042346213982582
1645,2014-11-03,53.31000137329102,53.61999893188477,53.06999969482422,53.36999893188477,572600.0,-0.0011241813714540916,-1.037030757710593,0.46151588955077494,74.23515521723536,72.23004424442503,-1.4053486601005076,-2.871845448712264,-3.5778653326543477,-4.3239175638127705,16.28080887158975,0.549999237060554,1.7568129844662792,2.4555013656616254,-0.6310971682354207,5.542099899558671,0.9122020987131023,3.9988006326101484,-1.8993570717985335,85.1675820114222,8.760051916198492,1.5432992669485226,11,-1.0400028228759837,-2.710000991821296,-4.275001525878913,-4.9650020599365305,-0.8199996948242259,0,-0.013318380808101993,7.000101726812645,53.36999893188477,1.6301328344638342,53.11999893188477,1.6075888243985823,52.209999084472656,-0.013318380808101993
1646,2014-11-04,52.54999923706055,53.4900016784668,52.41999816894531,53.02999877929688,1014400.0,-0.014256276808337298,-1.8918948176939692,8.000317904374482,80.03474291829909,73.43048370950828,-0.44613789108892377,-1.8814580310960238,-2.7853729516988963,-3.526488435543868,16.624519491940134,1.0700035095214844,1.9251625458278312,1.487999343872069,-1.4586387300891062,4.434637417833244,0.014680306891477812,2.96131838085266,-0.6974840094895995,44.27079608039466,-35.54838870276859,1.4733190369805893,11,-0.1550006866455078,-1.9499988555908203,-3.5149993896484375,-4.204999923706055,0.049999237060546875,1,0.0024738548049978437,-1.037030757710593,53.31000137329102,7.000101726812645,53.36999893188477,1.6301328344638342,53.11999893188477,0.0024738548049978437
1647,2014-11-05,52.86999893188477,53.040000915527344,52.599998474121094,52.959999084472656,846000.0,0.006089432910943771,2.5199658208340328,0.18750049670582924,80.47540619432166,74.59988974487844,-0.5390788415865515,-2.043987565430001,-3.0649479079252515,-3.8093751308591166,18.28041616572923,0.4900016784667969,1.9590243717019717,1.6414991378784265,-1.319320307952033,4.602318583708886,0.16108941496320028,3.1219088607936527,-0.6639869634510589,48.275889284389734,-34.3314043285657,1.4804097229152289,11,-0.3449993133544993,-2.269998550415046,-3.922499656677253,-4.5249996185302805,-0.5,2,-0.007943979145647928,-1.8918948176939692,52.54999923706055,-1.037030757710593,53.31000137329102,7.000101726812645,53.36999893188477,-0.007943979145647928
1648,2014-11-06,51.9900016784668,53.22000122070313,51.34000015258789,53.11000061035156,1070400.0,-0.016644548348709542,1.8059714239352107,12.44441147798174,68.5271763462494,73.99739871557978,0.4790897908331573,-0.9803392450126225,-2.178096531164016,-2.899080986918463,19.03159407933428,1.8800010681152415,1.9401013307668862,0.613001823425293,-2.1742630666602025,3.4002667135107885,-0.7806306216174548,2.0066342684680407,1.6299972534179759,28.508854117867426,-54.50464682703928,1.393632445042748,11,0.48999786376953125,-1.3900012969970703,-3.0425024032592773,-3.6450023651123047,-0.3300018310546875,3,0.0028851261076947576,2.5199658208340328,52.86999893188477,-1.8918948176939692,52.54999923706055,-1.037030757710593,53.31000137329102,0.0028851261076947576
1649,2014-11-07,52.36000061035156,52.4000015258789,51.290000915527344,51.47000122070313,714000.0,0.00711673244738531,1.2886581720937738,-0.7946430700167851,64.26058194395466,73.21887832404981,0.20074700922867805,-1.225736422572254,-2.530997766979027,-3.2428704510651016,19.420501105969123,1.1100006103515554,1.9208680736657087,0.8640007019042955,-1.8749378863041386,3.6029392901127295,-0.505468592199918,2.233469996008509,1.2143983459472736,45.92277277973774,-33.69264490787812,1.3694692941042168,11,0.09499931335449219,-1.760000228881836,-3.4950008392333984,-4.01500129699707,-0.94000244140625,4,0.00630248305024228,1.8059714239352107,51.9900016784668,2.5199658208340328,52.86999893188477,-1.8918948176939692,52.54999923706055,0.00630248305024228
1650,2014-11-10,52.86999893188477,53.06999969482422,52.31999969482422,52.52000045776367,724800.0,0.00974022757044013,1.0,0.3932569821866485,65.88237632344584,72.83881427519344,-0.15638876092459242,-1.5530963349743914,-3.0308371926649045,-3.720234163880825,19.921505151004485,0.75,1.881522918096934,1.2074991226196374,-1.433910936183608,3.848909181422883,-0.11320590678198528,2.52820415202126,0.6130241027832071,71.8180667467756,-5.955184403074469,1.3207050294016236,11,-0.41499900817871804,-2.269998550415046,-4.0874996185302805,-4.5249996185302805,-1.1100006103515696,0,0.007376572678786886,1.2886581720937738,52.36000061035156,1.8059714239352107,51.9900016784668,2.5199658208340328,52.86999893188477,0.007376572678786886
1651,2014-11-11,52.72000122070313,52.9900016784668,52.5099983215332,52.72000122070313,481300.0,-0.002837104486703157,-1.2856987157362398,0.0,63.7874080462428,71.89211365269979,0.04541558832791992,-1.2780274349422243,-2.8570622554500957,-3.533671978210343,20.262196867436984,0.48000335693359375,1.7593541241536244,0.9365013122558636,-1.6635009008987467,3.536503525410474,-0.3634997943214415,2.236502418833169,0.6753009291992242,74.0932683451333,-2.9221051052160334,1.300001106577304,11,-0.2650012969970774,-2.0900020599365305,-4.022500991821296,-4.37500190734864,0.22999954223632102,1,-0.004362661929264378,1.0,52.86999893188477,1.2886581720937738,52.36000061035156,1.8059714239352107,51.9900016784668,-0.004362661929264378
1652,2014-11-12,52.349998474121094,52.65999984741211,52.02999877929688,52.5099983215332,803900.0,-0.00701826134322503,1.7391178153531996,-100.0,57.64119475015583,70.28416859473214,0.4887644848737267,-0.6864668215842258,-2.4719272495401015,-3.13335587744497,20.783535764696026,0.69000244140625,1.6753011517161482,0.40349864959716797,-1.8742959856733208,2.6812932848676567,-0.7353986680380729,1.5423959672324088,0.9610916264062652,54.92214461060426,-20.392676943498515,1.1388973176352444,11,0.10500144958496094,-1.3999996185302663,-3.652498245239258,-4.004999160766602,0.01000213623046875,2,0.0047755493273526906,-1.2856987157362398,52.72000122070313,1.0,52.86999893188477,1.2886581720937738,52.36000061035156,0.0047755493273526906
1653,2014-11-13,51.86999893188477,52.5099983215332,51.790000915527344,52.5099983215332,518700.0,-0.009169045964224964,1.2499940395298381,3.9999999999999556,49.667765876013306,67.16797862399088,0.8636240498827092,-0.0026162535346330174,-1.9849625080050117,-2.626484458639169,21.22657657811824,0.7199974060058594,1.5627155992158492,-0.206000900268549,-2.109176884336172,1.697175083799074,-1.157588892302364,0.745587091765266,1.360247601242584,32.58418056817637,-38.38479702838331,0.9515879920338131,11,0.585000991821282,-0.9200000762939453,-3.0099983215332102,-3.5249996185302805,0.6200027465820241,3,0.009639483522191572,1.7391178153531996,52.349998474121094,-1.2856987157362398,52.72000122070313,1.0,52.86999893188477,0.009639483522191572
1654,2014-11-14,51.86999893188477,52.22999954223633,51.66999816894531,51.790000915527344,565600.0,0.0,-2.4999701980044584,-0.12499701976493155,50.677950430835274,64.55051142550198,0.7023304757393092,0.18568637128858967,-1.982044542583985,-2.603171915965099,22.162200148966747,0.5600013732910156,1.4427988633990054,-0.3195009231567312,-1.8314938893822088,1.1924920430687465,-1.07549740626947,0.43649555995600764,1.2826377765385857,14.28575321115467,-52.57745188956446,0.7559964831127379,11,0.5200023651122976,-0.9200000762939453,-2.9249982833862376,-3.5249996185302805,1.2999992370605398,4,-0.004048565428899087,1.2499940395298381,51.86999893188477,1.7391178153531996,52.349998474121094,-1.2856987157362398,52.72000122070313,-0.004048565428899087
1655,2014-11-17,51.97000122070313,52.040000915527344,51.540000915527344,51.7400016784668,476500.0,0.0019279408304919698,1.7027105048817957,2.8750655667348486,45.81008047100553,60.74777115358047,0.4383578321752779,0.1924229267160058,-2.064689125790757,-2.6798418253949805,22.495066806420237,0.5,1.2523841696309361,-0.2809986114501868,-1.6367328432837809,1.0747356203834073,-0.9588657273669838,0.39686850446661026,1.1081300560043843,29.655177856878385,-31.89037072497872,0.6778671159167959,11,0.28499984741210227,-1.0200023651123047,-2.955000877380378,-3.62500190734864,1.789997100830071,0,-0.010583087143332892,-2.4999701980044584,51.86999893188477,1.2499940395298381,51.86999893188477,1.7391178153531996,52.349998474121094,-0.010583087143332892
1656,2014-11-18,52.34000015258789,52.6500015258789,51.97000122070313,51.97000122070313,647100.0,0.007119471294862345,-2.675687936242886,1.608694209941372,51.17541759935984,57.49221686525138,0.03960251343262655,-0.07427202895752316,-2.3962317682104697,-3.0279520588124313,22.5894311116892,0.680000305175767,0.9951093612314068,0.021000289916990766,-1.1956017033020316,1.2376022831360132,-0.587300706692524,0.6293012865265055,0.6666059096724197,71.42857142857143,10.095792951021764,0.6083009966095119,11,-0.08499908447265625,-1.3900012969970632,-3.294999122619629,-3.9950008392333984,1.6800003051757812,1,-0.011081425857160765,1.7027105048817957,51.97000122070313,-2.4999701980044584,51.86999893188477,1.2499940395298381,51.86999893188477,-0.011081425857160765
1657,2014-11-19,52.43000030517578,52.65999984741211,52.11000061035156,52.31999969482422,521400.0,0.0017195290853173617,-1.0754735993550988,0.29729980514058285,42.67516645784346,54.61977132209517,-0.13340393686834062,-0.059419239854008765,-2.4398117755781925,-3.102024182182845,22.286132832912877,0.5499992370605469,0.7797250315084341,0.04250049591064453,-1.0201645743976826,1.1051655662189717,-0.48883203924351903,0.5738330310648081,0.507941551215211,79.46430700167915,22.00027985713068,0.531332535154164,11,-0.25,-1.4800014495849538,-3.414999008178711,-4.085000991821289,3.4300003051757812,2,0.009917994559163423,-2.675687936242886,52.34000015258789,1.7027105048817957,51.97000122070313,-2.4999701980044584,51.86999893188477,0.009917994559163423
1658,2014-11-20,52.15999984741211,52.58000183105469,52.0099983215332,52.18999862670898,617900.0,-0.005149732141752739,-2.4545475562953714,-0.27271466222770624,37.209300450021765,51.614073378324846,0.18243129444005746,0.28256217564018016,-2.1336309989421594,-2.813033187132369,21.66113429977198,0.5700035095214844,0.5746940615779366,-0.26399993896484375,-1.2343256532519504,0.7063257753222629,-0.7491627961083935,0.22116291817870604,0.7120243713443344,55.35710028235599,2.280912366084081,0.48516285714355334,11,0.14500045776367188,-1.1650009155273366,-3.144998550415039,-3.815000534057617,2.1199989318847727,3,0.0038343704663446054,-1.0754735993550988,52.43000030517578,-2.675687936242886,52.34000015258789,1.7027105048817957,51.97000122070313,0.0038343704663446054
1659,2014-11-21,52.27999877929688,52.58000183105469,52.0099983215332,52.29999923706055,484900.0,0.0023005930259933915,-1.035721827507987,0.6667090539165029,39.24840065335696,48.65474274831497,0.0557537885730639,0.20206381213196067,-2.19886784545492,-2.902453037702898,20.908189697326783,0.5700035095214844,0.3287113370919599,-0.16250095367431072,-1.1052820973781436,0.7802801900295222,-0.6338915255262307,0.3088896181776093,0.5287445073303942,66.0713008470686,16.34995636957691,0.47139057185191663,11,-0.014997482299811793,-0.9200000762939524,-3.264997482299812,-3.93499946594239,1.0200004577636648,4,0.004016887989161111,-2.4545475562953714,52.15999984741211,-1.0754735993550988,52.43000030517578,-2.675687936242886,52.34000015258789,0.004016887989161111
1660,2014-11-24,52.22999954223633,52.56999969482422,52.11000061035156,52.41999816894531,545700.0,-0.0009563741053558728,-1.139548087756496,9.499713904256666,46.07842953926248,46.687078469761595,0.006059159206316167,0.30221132053994637,-2.0948479893131378,-2.814829494069045,20.104808102281073,0.45999908447265625,0.21353830487458936,-0.23450012207031534,-1.1326495690307823,0.6636493248901516,-0.6835748455505524,0.21457460140992168,0.5179940495469495,37.68099115983549,-12.203955670079615,0.44907472348023475,11,-0.12999916076660156,-0.6000003814697266,-3.1999988555908203,-3.885000228881836,1.7099990844726491,0,0.017997293412741477,-1.035721827507987,52.27999877929688,-2.4545475562953714,52.15999984741211,-1.0754735993550988,52.43000030517578,0.017997293412741477
1661,2014-11-25,52.06000137329102,52.5,52.02000045776367,52.29999923706055,940300.0,-0.003254799357366167,-2.0,1.2631557813158418,39.694668343971834,44.6930199801856,0.08112166611253002,0.46784315537372123,-1.8855531226309665,-2.6084522198757014,18.778028593909614,0.4799995422363281,0.1103664872363126,-0.38649845123290305,-1.3026520395757757,0.5296551371099696,-0.8445752454043358,0.07157834293852972,0.629672511442017,7.69275913471241,-40.64439908245015,0.45807679417143515,11,0.03999900817870383,0.02499771118163352,-2.7050018310546946,-3.680002212524421,1.0499992370605398,1,0.032654569792507804,-1.139548087756496,52.22999954223633,-1.035721827507987,52.27999877929688,-2.4545475562953714,52.15999984741211,0.032654569792507804
1662,2014-11-26,52.43999862670898,52.52999877929688,52.040000915527344,52.15999984741211,447300.0,0.007299217122435753,1.1304297347950492,-1.1666719649044777,56.55973628485497,45.4587944700569,-0.3182319891695684,0.11168660779167539,-2.2116788376138103,-2.957634654651166,17.1453228903697,0.48999786376953836,-0.04610326062805825,-0.01800117492676634,-0.927404370071919,0.8914020202183863,-0.4727027724993462,0.43670042264581355,0.19368833925583573,75.43818555376222,23.576973707456006,0.4547015975725764,11,-0.3399982452392507,-0.1700000762939382,-2.8699989318847585,-3.5349998474121023,0.8100013732910227,2,0.03012970771227219,-2.0,52.06000137329102,-1.139548087756496,52.22999954223633,-1.035721827507987,52.27999877929688,0.03012970771227219
1663,2014-11-28,53.04999923706055,53.27000045776367,52.45000076293945,52.52999877929688,420600.0,0.011632353667547335,-1.411776255630915,1.8571525885558802,59.4005407107821,46.42797116782876,-0.8305926937222097,-0.5310545327324405,-2.7434899741710055,-3.530725093368858,15.444013786025495,0.8300018310546946,-0.1706920474584379,0.5954994201660142,-0.30365723723375737,1.4946560775657858,0.14592109146612842,1.0450777488659,-1.7599983215332031,82.53961526118522,28.690967777099686,0.4495783286998845,11,-0.6449985504150391,-0.6550006866455078,-3.2749996185302734,-3.4499988555908203,0.8800010681152344,4,0.05296892391523267,1.1304297347950492,52.43999862670898,-2.0,52.06000137329102,-1.139548087756496,52.22999954223633,0.05296892391523267
1664,2014-12-01,52.27999877929688,52.7599983215332,52.04999923706055,52.13000106811523,811000.0,-0.014514617697218513,-3.5806189626530487,0.28845688295495187,42.49363003227448,46.05947667463642,0.004115131482507195,0.1613725343200585,-1.9164977335471605,-2.7299929451957965,13.117285971823017,1.0,-0.24552757764254807,-0.12000102996825746,-0.9111627028515557,0.6711606429150407,-0.5155818664099101,0.2755798064733952,-0.9503978729248104,20.79986572265682,-29.504455718939255,0.39558083644164926,12,0.34000205993651633,0.17500114440917258,-2.3699989318847727,-2.5449981689453196,1.8600006103515554,0,0.03825554794756436,-1.411776255630915,53.04999923706055,1.1304297347950492,52.43999862670898,-2.0,52.06000137329102,0.03825554794756436
1665,2014-12-02,52.599998474121094,52.6500015258789,52.13000106811523,52.27000045776367,845700.0,0.006120881834276837,1.4185836076045617,2.2000203453623204,48.53655132630551,45.76626931096373,-0.24263743957479278,-0.2261404357740986,-2.1591379866260496,-3.0145334314461962,10.580562198730245,0.5200004577636719,-0.21700964456123017,0.2354988098144517,-0.43882598754887425,0.9098236071777777,-0.10166358886721127,0.5726612084961147,-1.2315895767211913,46.39984130859375,-0.8583528366289599,0.3371623986816646,12,0.04000091552734375,-0.14499855041503906,-2.6399974822998047,-2.8149967193603516,1.7000007629394531,1,0.013307999681479998,-3.5806189626530487,52.27999877929688,-1.411776255630915,53.04999923706055,1.1304297347950492,52.43999862670898,0.013307999681479998
1666,2014-12-03,52.68000030517578,53.0,52.40999984741211,52.56000137329102,930400.0,0.0015209474025754677,-1.8095112669276392,0.3636353127492358,54.33073546609427,47.061332534102704,-0.30099071372294617,-0.3118945411117835,-2.141202483474025,-3.054738126993186,9.220445750881577,0.5900001525878906,-0.18929284427331083,0.3090005874633803,-0.37528570651814874,0.9932868814449094,-0.03314255952738421,0.6511437344541449,-1.2735595765686014,52.03249006782721,5.506466381905156,0.3421431469907628,12,-0.04000091552734375,-0.22500038146972656,-2.7150001525878906,-2.8899993896484375,1.450000762939446,2,0.023917963444077595,1.4185836076045617,52.599998474121094,-3.5806189626530487,52.27999877929688,-1.411776255630915,53.04999923706055,0.023917963444077595
1667,2014-12-04,52.45000076293945,52.849998474121094,52.25,52.7400016784668,753200.0,-0.004365974580560761,1.3529605361577357,-2.4166958069747433,58.146098719289476,49.387643452910226,-0.07583009607635205,-0.12118684001666935,-1.816498058851323,-2.7887489486299017,7.6892036132343,0.5999984741210938,-0.13686055760429383,0.10000095367431783,-0.5444241681739612,0.7444260755225969,-0.22221160724981814,0.4222135145984538,-1.0062888397491463,32.786977512069434,-14.862199332295148,0.32221256092413825,12,0.18999862670898438,0.0049991607666015625,-2.2375001907348633,-2.434999465942383,1.7999992370605469,3,0.012583409681825142,-1.8095112669276392,52.68000030517578,1.4185836076045617,52.599998474121094,-3.5806189626530487,52.27999877929688,0.012583409681825142
1668,2014-12-05,52.13999938964844,52.68000030517578,52.04999923706055,52.20000076293945,722800.0,-0.005910416945314134,-4.249972184693634,0.2069006340269922,53.48837897007081,50.96986326587843,0.25818697586674233,0.21147036013887544,-1.411829565238314,-2.44531290371809,7.798740513943679,0.6300010681152344,-0.15347649501575944,-0.21750030517578267,-0.8476171381723034,0.4126165278207381,-0.5325587216740431,0.09755811132247771,-0.6597616957666617,9.473692664142277,-40.644408893978934,0.31505841649826194,12,0.5050010681152344,0.3150005340576172,-1.6049995422363281,-1.9849987030029297,3.0699996948242188,4,0.02128884969975542,1.3529605361577357,52.45000076293945,-1.8095112669276392,52.68000030517578,1.4185836076045617,52.599998474121094,0.02128884969975542
1669,2014-12-08,52.68999862670898,53.08000183105469,52.06999969482422,52.33000183105469,839400.0,0.01054850869771462,-1.2954566143735884,-5.999809269502075,58.33331125751781,52.33151679012902,-0.254277655792869,-0.3294286240347759,-1.8594634620441823,-2.952272281466442,8.171271288654257,1.0100021362304688,-0.1123229627447131,0.3159990310668874,-0.33143780363430153,0.9634358657680764,-0.007719386283710605,0.6397174484174855,-1.1739656775495604,62.13570658755751,9.039672987406362,0.3237184173505959,12,-0.044998168945305395,-0.23499870300292258,-1.8199977874755788,-2.3349971771240163,2.5600013732910227,0,0.023533909864978275,-4.249972184693634,52.13999938964844,1.3529605361577357,52.45000076293945,-1.8095112669276392,52.68000030517578,0.023533909864978275
1670,2014-12-09,53.2599983215332,53.5,52.52000045776367,53.0,759100.0,0.010817986518892875,1.6486414038054096,0.7222239883015051,60.17697845369616,54.607329024542835,-0.7406995749185938,-0.9156587568304673,-2.3193310400523686,-3.489531755338092,8.028528946759858,0.9799995422363281,0.00011475948146966175,0.8664987564086886,0.13777209688339553,1.5952254159339816,0.502135426646042,1.230862086171335,-1.7088860222017033,83.44816881473473,31.321469426773206,0.3643633297626457,12,-0.48999786376953125,-0.8049983978271484,-1.972498893737793,-2.714998245239258,2.450000762939453,1,0.0165227393137084,-1.2954566143735884,52.68999862670898,-4.249972184693634,52.13999938964844,1.3529605361577357,52.45000076293945,0.0165227393137084
1671,2014-12-10,52.4900016784668,53.72999954223633,52.43000030517578,53.13000106811523,617900.0,-0.014457316322428304,-2.4210410078803393,-2.461552004929767,50.57693704347366,53.94257355327825,0.10807203466954718,-0.1726272795280437,-1.4439447032254833,-2.6867885062680656,7.972249921717631,1.2999992370605469,0.08031221414299239,0.10800209045410014,-0.6061431730751821,0.8221473539833823,-0.2490705413105445,0.4650747222187448,-0.860933871108557,26.190616754692304,-21.549513690565558,0.35707263176464127,12,0.3999977111816406,0.019998550415039062,-1.055002212524414,-1.8900012969970703,3.6499977111816406,2,0.03448271100620426,1.6486414038054096,53.2599983215332,-1.2954566143735884,52.68999862670898,-4.249972184693634,52.13999938964844,0.03448271100620426
1672,2014-12-11,52.599998474121094,52.959999084472656,52.43000030517578,52.5,650400.0,0.002095576150446643,-3.4166958069746003,-0.15624776482369102,54.36507485980581,53.38307734761422,0.02587950877587275,-0.27714368993627403,-1.4409097613839705,-2.7678567523410607,8.557006422125124,0.529998779296875,0.1272943861724798,0.20549888610840128,-0.51501129363713,0.9260090658539326,-0.1547562037643644,0.565753975981167,-0.844874762670166,32.7380438780932,-13.458671392296708,0.36025508987276395,12,0.29000091552734375,-0.08999824523925781,-1.102499008178711,-1.9999980926513672,3.960002899169929,3,0.029087502630763096,-2.4210410078803393,52.4900016784668,1.6486414038054096,53.2599983215332,-1.2954566143735884,52.68999862670898,0.029087502630763096
1673,2014-12-12,52.36999893188477,52.88999938964844,52.1500015258789,52.4000015258789,670000.0,-0.004372614998258584,-2.148944459324486,-0.3000305180436513,50.873789572004966,54.31420618536205,0.16682007173676539,-0.008184393112031785,-1.0953192090395731,-2.5056613317378833,9.290433149133062,0.7399978637695384,0.21711012317563672,-0.049500656127925424,-0.726784738587547,0.6277834263316961,-0.3881426973577362,0.28914138510188536,-0.49638267058671914,18.072244857627183,-24.5525269451322,0.3386420412298094,12,0.5200004577636648,0.1400012969970632,-0.8074989318847727,-1.7699985504150462,4.159999847412109,4,0.035898436250885846,-3.4166958069746003,52.599998474121094,-2.4210410078803393,52.4900016784668,1.6486414038054096,53.2599983215332,0.035898436250885846
1674,2014-12-15,51.65999984741211,52.6500015258789,51.40999984741211,52.5,723800.0,-0.013557362974097598,1.1754354263916222,27.99758423396113,45.09465849536521,53.931773648590905,0.8712441551580525,0.7223085625309835,-0.2813989652613955,-1.7679067596792208,9.783168925125958,1.2400016784667898,0.18548660740588474,-0.748999786376956,-1.4674153110291215,-0.03058426172479045,-1.1082075487030352,-0.38979202405087676,2.0699996948242188,10.775863486436448,-31.13278499895096,0.35920776232608176,12,0.9099998474121094,0.8500003814697266,-0.11999988555908203,-1.0599994659423828,4.900001525878913,0,0.06871852976279835,-2.148944459324486,52.36999893188477,-3.4166958069746003,52.599998474121094,-2.4210410078803393,52.4900016784668,0.06871852976279835
1675,2014-12-16,51.41999816894531,52.25,51.31999969482422,51.7400016784668,760600.0,-0.004645793247690433,-2.5769211018596634,0.38095648975254426,44.55778980864852,52.8458907977636,1.0351134726652234,0.9686561976369177,0.07058191467605468,-1.4983893208437564,10.250612014749358,0.9300003051757812,0.08103697267282683,-0.9615013122558622,-1.7850818438008744,-0.13792078071085,-1.3732915780283719,-0.5497110464833526,2.2636013793945295,4.14931454159524,-40.34882617981501,0.4117902657725069,12,1.105001449584961,1.105001449584961,0.10750198364257812,-0.8199977874755859,5.44000244140625,1,0.07448467459043573,1.1754354263916222,51.65999984741211,-2.148944459324486,52.36999893188477,-3.4166958069746003,52.599998474121094,0.07448467459043573
1676,2014-12-17,51.7599983215332,52.02000045776367,51.1500015258789,51.18000030517578,1324400.0,0.0066122163495765385,-1.7187654600615934,-1.812473923253901,44.17807592820009,51.293888265420335,0.6156267100937924,0.6144805667051401,-0.16665374675355338,-1.8137822080405215,10.204131354133278,0.8699989318847727,0.11687093357544853,-0.592501068115233,-1.4618110942983407,0.27680895806787476,-1.0271560812067833,-0.15784605502368265,1.8290572326660168,33.70152588096468,-6.598581454562662,0.43465501309155297,12,0.6800022125244141,0.6800022125244141,-0.2324981689453125,-1.1599979400634766,5.040000915527344,2,0.07631377301061804,-2.5769211018596634,51.41999816894531,1.1754354263916222,51.65999984741211,-2.148944459324486,52.36999893188477,0.07631377301061804
1677,2014-12-18,52.95000076293945,52.95000076293945,51.9000015258789,52.099998474121094,763800.0,0.022990774343035092,1.4705797875443904,1.4655261998250495,49.221195462291526,50.81975676455597,-0.5542805429546647,-0.5634559717205008,-1.2746961938472907,-2.965301586867085,10.459130727564393,1.19000244140625,0.1290451746068726,0.5715013504028335,-0.3377558482379186,1.4807585490435855,0.11687275108246098,1.026129949723206,0.4927115495605463,100.0,62.35605097174764,0.45462859932037586,12,-0.5100002288818359,-0.5100002288818359,-1.407501220703125,-2.3500003814697266,3.7199974060058594,3,0.06024548783277295,-1.7187654600615934,51.7599983215332,-2.5769211018596634,51.41999816894531,1.1754354263916222,51.65999984741211,0.06024548783277295
1678,2014-12-19,52.36000061035156,53.22000122070313,52.13999938964844,52.86999893188477,1242000.0,-0.011142590067738767,-1.2736862393941613,-0.5999964097063673,50.64104053239493,49.9650600173201,0.07845948608904507,0.04458171788466103,-0.5911383290036838,-2.3350683737174336,10.98248737146888,1.0800018310546946,0.09169693807944412,-0.028498840332034092,-0.9320190010069922,0.875021320342924,-0.48025892066951315,0.42326124000544496,0.9451490549511732,58.45407066958077,17.907829228689508,0.45176008033748033,12,0.07999992370605469,0.07999992370605469,-0.657501220703125,-1.760000228881836,5.0,4,0.08021391737931194,1.4705797875443904,52.95000076293945,-1.7187654600615934,51.7599983215332,-2.5769211018596634,51.41999816894531,0.08021391737931194
1679,2014-12-22,52.4900016784668,52.61000061035156,52.04999923706055,52.349998474121094,597500.0,0.002482831676849484,1.947367364352758,-0.2745169904183427,49.09093545846677,48.73327746229461,-0.09263628187198947,-0.07260213456149245,-0.65509047847857,-2.414730352212608,11.482488687200629,0.5600013732910156,0.05672083707589337,0.09100208282470845,-0.8120898550507789,0.9940940207001958,-0.36054388611303523,0.5425480517624521,0.7299995422363352,64.734316431949,23.898744724590195,0.4515459689377453,12,-0.05000114440917969,-0.05000114440917969,-0.7875022888183594,-1.8900012969970703,3.6499977111816406,0,0.07696698364723864,-1.2736862393941613,52.36000061035156,1.4705797875443904,52.95000076293945,-1.7187654600615934,51.7599983215332,0.07696698364723864
1680,2014-12-23,53.16999816894531,53.27000045776367,52.68999862670898,52.68999862670898,665100.0,0.012954781267562332,-1.4166766007835612,3.428489686929562,53.68419784587002,49.07852866256087,-0.8791990350622712,-0.715236036041901,-1.2455900050525628,-3.044233691736089,12.267993121330704,0.779998779296875,0.08211198964470867,0.7239986419677749,-0.23798170472811364,1.6859789886636634,0.24300846861983416,1.2049888153157156,-2.0199966430664134,95.2829085281919,53.556001036750644,0.4809901733479428,12,-0.9599971771240234,-0.7299976348876953,-1.4999980926513672,-2.569997787475586,3.5400009155273438,1,0.06375782059600832,1.947367364352758,52.4900016784668,-1.2736862393941613,52.36000061035156,1.4705797875443904,52.95000076293945,0.06375782059600832
1681,2014-12-24,53.7599983215332,53.88999938964844,53.2400016784668,53.2400016784668,242600.0,0.011096486231073177,-1.5000073360036386,1.0833273728631554,59.34378448739353,49.631718621181726,-1.4193666609819502,-1.2346475855848098,-1.7618928728189331,-3.568939588819042,13.449030878242398,0.720001220703125,0.05525248886254985,1.2289989471435518,0.12124843689589682,2.336749457391207,0.6751236920197243,1.7828742022673794,-2.5675968170166072,93.46727599651888,48.51890011160406,0.5538752551238268,12,-1.2399978637695312,-1.2399978637695312,-2.157498359680176,-3.1599979400634766,2.770000457763679,2,0.05766373485128384,-1.4166766007835612,53.16999816894531,1.947367364352758,52.4900016784668,-1.2736862393941613,52.36000061035156,0.05766373485128384
1682,2014-12-26,54.02000045776367,54.25,53.81999969482422,53.959999084472656,429300.0,0.0048363494112373395,-1.529412424687812,0.1153880012324486,63.50576397860041,51.03527133302566,-1.6279556848963068,-1.44425865201935,-1.9046491433087809,-3.749337622489911,14.756735383046793,0.4900016784667969,-0.02269874318581344,1.410000991821292,0.11932177712482428,2.7006802065177595,0.7646613844730581,2.0553405991695257,-2.7196950378418023,89.54547897842443,38.45290002126448,0.6453396073482341,12,-1.3199996948242188,-1.3199996948242188,-2.4175004959106445,-3.4200000762939453,1.6199989318847656,4,0.05146239829210031,-1.5000073360036386,53.7599983215332,-1.4166766007835612,53.16999816894531,1.947367364352758,52.4900016784668,0.05146239829210031
1683,2014-12-29,55.86000061035156,56.18999862670898,54.06000137329102,54.06000137329102,1221000.0,0.03406146125501275,-1.3666646180320845,29.999300654841257,69.21214211765275,53.71499173550205,-3.2640913638129305,-3.228472063440236,-3.609730272595151,-5.495192268492502,15.555582285064895,2.1699981689453054,0.05773472375799571,3.1095010757446317,1.168969232117746,5.050032919371517,2.139235153931189,4.079766997558075,-4.3827135156250066,92.02903224617532,40.584588277547965,0.970265921813444,12,-2.1900005340576243,-2.1900005340576243,-4.295001029968262,-5.260000228881836,0.5,0,0.014500493192684427,-1.529412424687812,54.02000045776367,-1.5000073360036386,53.7599983215332,-1.4166766007835612,53.16999816894531,0.014500493192684427
1684,2014-12-30,54.27999877929688,55.68000030517578,54.27000045776367,55.68000030517578,701100.0,-0.02828503068010857,1.014283300908442,-0.7777789551539752,55.507562865274885,54.931633186238315,-1.423003036943527,-1.5715256804770306,-1.9207035644832402,-3.8315121717194316,17.070415345890193,1.5900001525878906,0.07647397023114166,1.42949924468995,-0.6124245231730043,3.471423012552904,0.4085373607584728,2.450461128621427,-2.42569476201173,45.42857578822585,-1.8863321938312723,1.020961883931477,12,-0.6099987030029439,-0.6099987030029439,-2.6299991607666087,-3.6799983978271555,0.5500030517578054,1,0.05674285004275714,-1.3666646180320845,55.86000061035156,-1.529412424687812,54.02000045776367,-1.5000073360036386,53.7599983215332,0.05674285004275714
1685,2014-12-31,53.29999923706055,54.56000137329102,53.209999084472656,54.52999877929688,633700.0,-0.018054524028657815,1.0930191296016345,0.8785701440319221,54.27664970529755,56.05369693924915,-0.16570637755087603,-0.5653824063665809,-0.877570302058956,-2.7951971722759907,18.122426331054772,1.3500022888183665,0.11567052039396941,0.4144996643066392,-1.6333335602028214,2.4623328888161,-0.6094169479480911,1.4384162765613695,-1.0988396510214855,3.0201398125165686,-45.02669685807226,1.0239166122547314,12,0.7450008392333913,0.37000083923339133,-1.4874992370605469,-2.6999988555908203,0.6399993896484304,2,0.05328330568930251,1.014283300908442,54.27999877929688,-1.3666646180320845,55.86000061035156,-1.529412424687812,54.02000045776367,0.05328330568930251
1686,2015-01-02,53.93999862670898,54.040000915527344,53.18999862670898,53.29999923706055,913100.0,0.012007493411058556,1.0238054150280367,-0.5203249006782632,56.69999820709294,56.884675022004856,-0.5184760433509013,-1.1659234084724446,-1.4534344743460608,-3.3707557322602213,18.750919224753375,0.8500022888183665,0.27571105682921626,0.9914991378784137,-1.1066232239879028,3.08962149974473,-0.05756204305474455,2.040560318811572,-1.4197319174163212,25.0,-23.951261814084198,1.04906118093316,1,0.18000030517578836,-0.26999855041503906,-2.074998855590813,-3.3399982452392507,0.3600006103515696,4,0.051353365374245286,1.0930191296016345,53.29999923706055,1.014283300908442,54.27999877929688,-1.3666646180320845,55.86000061035156,0.051353365374245286
1687,2015-01-05,53.11000061035156,54.099998474121094,52.9000015258789,53.97000122070313,707700.0,-0.0153874311733192,1.142861035422356,-1.3437522351763367,53.49057320132562,57.20128976299715,0.3761622110459584,-0.29928935294820747,-0.5702026535631575,-2.4867162464389096,19.554566062683413,1.1999969482421946,0.45622867800612,0.12850112915039347,-1.9573337791920622,2.214336037492849,-0.9144163250208379,1.1714185833216249,-0.2961553476656036,6.382956520529451,-44.554488149264856,1.042917454171229,1,1.0099983215332031,0.5599994659423757,-1.017500877380371,-2.510000228881836,0.43000030517578125,0,0.06439461739111207,1.0238054150280367,53.93999862670898,1.0930191296016345,53.29999923706055,1.014283300908442,54.27999877929688,0.06439461739111207
1688,2015-01-06,53.25,53.88999938964844,52.91999816894531,53.2599983215332,1141800.0,0.002636026888336085,-1.8955174593052717,0.011625947020102457,57.92622004674241,58.18298805058334,0.41983596446080185,-0.37088178937339933,-0.6661718642911438,-2.5753032245114653,20.74566339845102,0.970001220703125,0.6355228724452004,0.21300048828125284,-1.8373255225019847,2.2633264990644903,-0.8121625171103659,1.2381634936728716,2.9399986267089773,12.589878698062687,-41.63378091580354,1.0251630053916185,1,1.1899986267089773,0.4200000762939382,-1.0650005340576172,-2.6499996185302734,0.3600006103515625,1,0.044882617645980005,1.142861035422356,53.11000061035156,1.0238054150280367,53.93999862670898,1.0930191296016345,53.29999923706055,0.044882617645980005
1689,2015-01-07,53.93000030517578,54.20000076293945,53.459999084472656,53.63000106811523,528300.0,0.012769958782643753,-1.3124936670382004,-30.00495993895531,61.98663726641815,59.10548131953313,-0.03846441884375196,-1.0047343718000405,-1.3088067080513923,-3.213945103454364,21.533924257210423,0.9500007629394531,0.7191072167934607,0.83100070953369,-1.2499092715555733,2.9119106906229533,-0.20945428101094166,1.8714557000783216,2.19459831237792,62.04812493824085,1.4288306617517819,1.04045499054463,1,0.614999771118157,-0.26000022888184304,-1.5300006866455078,-3.3299999237060547,-1.2900009155273438,2,0.04505841445253189,-1.8955174593052717,53.25,1.142861035422356,53.11000061035156,1.0238054150280367,53.93999862670898,0.04505841445253189
1690,2015-01-08,54.13999938964844,54.7599983215332,53.95000076293945,54.25,1355400.0,0.003893919586210437,-2.306126897625535,-0.3666696336609656,61.508709057028256,59.34602849393699,-0.10772762753224896,-1.2073259030753718,-1.4743612124307361,-3.3911637137876554,21.986575330614265,0.8299980163574219,0.8525162481876905,0.9969997406005859,-1.1348353990223927,3.1288348802235646,-0.06891782921090339,2.0629173104120753,1.9205072189330963,66.6666666666668,2.5332986008234144,1.0659175698114904,1,0.4050006866455007,-0.4699993133544993,-1.602499008178711,-3.539999008178711,-1.3899993896484375,3,0.012744781107961733,-1.3124936670382004,53.93000030517578,-1.8955174593052717,53.25,1.142861035422356,53.11000061035156,0.012744781107961733
1691,2015-01-09,54.29999923706055,54.77000045776367,53.83000183105469,54.2599983215332,644800.0,0.002955298286218655,-1.088900003390865,-0.3636426688861146,57.25026223489692,58.65097274463661,-0.20458748552233175,-1.2909608476086305,-1.6074507183292894,-3.5136071096952364,22.130728397859794,0.9399986267089844,1.0077374598678048,1.0664997100830078,-1.1019759702047196,3.2349753903707352,-0.017738130060855894,2.1507375502268715,1.6976972027282642,74.86623052616342,14.63897255357685,1.0842378401438624,1,0.24500083923339133,-0.6299991607666087,-1.7524995803833008,-3.6999988555908203,-0.18999862670898438,4,-0.006629845587656336,-2.306126897625535,54.13999938964844,-1.3124936670382004,53.93000030517578,-1.8955174593052717,53.25,-0.006629845587656336
1692,2015-01-12,54.13000106811523,54.65999984741211,53.66999816894531,54.56000137329102,901200.0,-0.0031307213873641437,2.1428761731759005,-10.749761586878098,59.955013154061035,57.622402859793084,-0.0193831502516133,-1.0545277816706644,-1.4051928345831186,-3.309374186747206,22.19744203386633,0.9900016784667969,1.0835909734099687,0.8200014114379783,-1.3622817106449148,3.0022845335208714,-0.2711401496034682,1.9111429724794249,1.8061414062567138,65.40548119768935,4.749285344168371,1.0911415610414479,1,0.15999984741211648,-0.46000099182128906,-1.5825014114379812,-3.5300006866455007,-0.3300018310546804,0,0.0031405535856428024,-1.088900003390865,54.29999923706055,-2.306126897625535,54.13999938964844,-1.3124936670382004,53.93000030517578,0.0031405535856428024
1693,2015-01-13,54.25,55.25,53.84000015258789,54.70000076293945,1321600.0,0.0022168655000351922,-1.2204714002937616,1.0465126594630694,59.9099077813438,58.11155229491185,-0.43781907345500315,-1.081931372199989,-1.520209031439407,-3.39600905950212,22.968451641272218,1.4099998474121094,1.0729705542950612,0.8460002899169936,-1.3277419259735908,3.019742505807578,-0.24087081802829857,1.9328713978622858,1.6258195882634112,44.13410678589543,-15.345033215705975,1.0868711079452908,1,-0.17499923706054688,-0.5799999237060618,-1.702500343322754,-3.6499996185302734,-0.31000137329102273,1,-0.01308754072760654,2.1428761731759005,54.13000106811523,-1.088900003390865,54.29999923706055,-2.306126897625535,54.13999938964844,-0.01308754072760654
1694,2015-01-14,55.209999084472656,55.2400016784668,53.79999923706055,54.040000915527344,797400.0,0.017695835658482206,1.3414609940515696,-2.5999915229093373,61.13538099930119,58.87363354980114,-1.3991611543520648,-1.8575758505077005,-2.4720268547201343,-4.318319769901663,24.998512124013512,1.44000244140625,1.032611576743136,1.6284994125366197,-0.5252958076848273,3.7822946327580667,0.5516018024258926,2.7053970226473467,0.6067040754043944,97.46829941958724,40.76171668168438,1.076897610110724,1,-1.1349983215332031,-1.539999008178718,-2.659998893737793,-4.60999870300293,-0.9099998474121094,2,-0.02898023004262429,-1.2204714002937616,54.25,2.1428761731759005,54.13000106811523,-1.088900003390865,54.29999923706055,-0.02898023004262429
1695,2015-01-15,55.25,55.459999084472656,55.02000045776367,55.2599983215332,492300.0,0.0007245230246453183,1.1463355632263046,-0.008545587333881086,58.652742351883575,59.09060512144455,-1.2666692937431634,-1.682176701285087,-2.5012788184792356,-4.313310854029702,27.334616514012456,0.4399986267089844,0.7661422517149461,1.4770002365112305,-0.5446103609349109,3.498610833957372,0.4661949377881598,2.487805535234301,0.5087690600584125,88.26821357179087,34.715746990954685,1.0108052987230698,1,-1.0699996948242188,-1.5799999237060618,-2.6999998092651367,-4.649999618530273,-1.0499992370605469,3,-0.04723983005161203,1.3414609940515696,55.209999084472656,-1.2204714002937616,54.25,2.1428761731759005,54.13000106811523,-0.04723983005161203
1696,2015-01-16,55.709999084472656,55.7599983215332,54.93000030517578,55.29999923706055,501800.0,0.0083257752845729,2.2549048940483045,-41.00686760778329,59.59137245630739,59.76847170533141,-1.6194974333440086,-1.9300324487413576,-2.920461212629128,-4.726445687303908,29.758763026259572,0.8299980163574219,0.7526612777324786,1.739499282836917,-0.22505428634720914,3.704052852021043,0.7572224982448503,2.7217760674289835,-2.7900009155273438,97.60769218133134,46.60014914714617,0.9822767845920642,1,-1.3700008392333984,-2.039999008178718,-3.097498893737793,-5.10999870300293,-1.25,4,-0.05313227666696663,1.1463355632263046,55.25,1.3414609940515696,55.209999084472656,-1.2204714002937616,54.25,-0.05313227666696663
1697,2015-01-20,56.13999938964844,56.20000076293945,55.38000106811523,55.97999954223633,845900.0,0.007718548056764085,4.8570864157164575,0.39024367550870404,51.89188520432359,59.097990056173764,-1.7595255641729182,-2.2227542295305014,-3.3141227595462226,-5.104849139244649,31.519692896464058,0.8199996948242259,0.8436708331479537,2.0099996566772447,-0.1169696011071295,4.136968914461619,0.9465150277850611,3.073484285569428,-3.1632012176513697,97.49994436903357,49.546440830861044,1.063484628892186,1,-1.3099994659423828,-2.464998245239258,-3.439999580383301,-5.48499870300293,-2.5,1,-0.03615957964672123,2.2549048940483045,55.709999084472656,1.1463355632263046,55.25,1.3414609940515696,55.209999084472656,-0.03615957964672123
1698,2015-01-21,56.56000137329102,56.59000015258789,55.5099983215332,56.04999923706055,647000.0,0.007481332173295829,2.7894821378378016,3.1875163912929896,68.26926897737279,59.796060246279836,-1.8557825390530525,-2.436911123016081,-3.663787016686193,-5.482263518703782,33.14931522161129,1.0800018310546875,0.8755230085787744,2.2200016021728572,0.0014671252877462848,4.438536079057968,1.1107343637303018,3.3292688406154127,-3.4542750976562573,98.92477528842683,48.55950823486248,1.1092672384425541,1,-1.4300022125244212,-2.6900005340576243,-3.860001564025886,-5.905000686645515,-2.4799995422363352,2,-0.04879777350100656,4.8570864157164575,56.13999938964844,2.2549048940483045,55.709999084472656,1.1463355632263046,55.25,-0.04879777350100656
1699,2015-01-22,56.52999877929688,56.88999938964844,56.31999969482422,56.77000045776367,574200.0,-0.0005304560336929498,1.3750009934116936,-0.47058955525302004,80.52931297192485,61.90946068126834,-1.5848486663196795,-2.2016006354922624,-3.57427311377581,-5.40654133473479,35.08182616631344,0.5699996948242188,1.0205479283013688,1.987999153137217,-0.2568323938722301,4.232830700146664,0.865583379632497,3.110414926641937,-3.215216071044928,81.6326133413264,24.234277094742893,1.1224157735047224,1,-1.250000000000007,-2.5099983215332102,-3.8299989700317454,-5.874998092651374,-3.2599983215332102,3,-0.04581638437141533,2.7894821378378016,56.56000137329102,4.8570864157164575,56.13999938964844,2.2549048940483045,55.709999084472656,-0.04581638437141533
1700,2015-01-23,56.56000137329102,57.0099983215332,56.2400016784668,56.63000106811523,707600.0,0.0005307375666374625,-1.16900742523721,0.29166335532062015,77.99148050999571,64.21404048961266,-1.380665528324748,-2.070780840837486,-3.5596300574681337,-5.396732249366103,36.40464436144044,0.7699966430664062,1.122776774026896,1.8485015869140682,-0.47083875352237214,4.1678419273505085,0.688831416695848,3.0081717571322883,-2.9592013305273497,78.36551070225377,16.17216170681276,1.1596701702182208,1,-1.220003128051765,-2.480001449584968,-4.020001411437995,-5.905000686645515,-2.9500007629394602,4,-0.0399576039843893,1.3750009934116936,56.52999877929688,2.7894821378378016,56.56000137329102,4.8570864157164575,56.13999938964844,-0.0399576039843893
1701,2015-01-26,56.86000061035156,56.88999938964844,55.88000106811523,56.5,722100.0,0.0053040882209420825,3.8095367847411783,-5.142888283379791,95.18070627944884,68.12800639243352,-1.4296868011160058,-2.241553395167884,-3.8057415159087498,-5.64726657071288,36.97602525484925,1.0099983215332102,1.1401693354602713,1.9935007095336914,-0.4680804346079981,4.455081853675381,0.7627101374628467,3.224291281604536,-2.918280739710937,90.7976709244689,20.65469401259891,1.2307905720708465,1,-1.4550018310546875,-2.780000686645508,-4.335000991821289,-6.204999923706055,-3.4300003051757812,0,-0.046781565579650186,-1.16900742523721,56.56000137329102,1.3750009934116936,56.52999877929688,2.7894821378378016,56.56000137329102,-0.046781565579650186
1702,2015-01-27,56.79999923706055,56.91999816894531,55.90999984741211,55.95000076293945,568300.0,-0.0010552474964288239,-1.1720386884008631,2.3611028694951894,93.61174663308721,71.87265515373835,-1.0628910591087433,-2.0686643002716636,-3.67951041658732,-5.540042105845004,37.275451849037424,1.0099983215332031,1.1609261680516312,1.794499397277832,-0.7773114302249056,4.36631022478057,0.5085939835264668,3.0804048110291973,-2.5514515213306623,86.00006103515625,8.22269706794826,1.2859054137513684,1,-1.3950004577636719,-2.344999313354492,-4.35999870300293,-6.144998550415039,-2.8800010681152344,1,-0.04119718633836,3.8095367847411783,56.86000061035156,-1.16900742523721,56.56000137329102,1.3750009934116936,56.52999877929688,-0.04119718633836
1703,2015-01-28,56.66999816894531,57.31000137329102,56.43000030517578,56.86999893188477,943200.0,-0.002288751229954422,-1.5882517937584708,-0.2352954376138885,88.92037696099027,74.95987692725934,-0.6185614740149106,-1.97618908254735,-3.467950545361788,-5.364531523690857,36.41856251920789,0.8800010681152415,1.2436239723385683,1.6239984512329073,-1.0287094104702206,4.276706312936035,0.2976445203813469,2.9503523820844677,-2.1453053926350947,55.24454071588243,-23.509468419665787,1.3263539308515626,1,-0.5499973297119141,-1.9899978637695312,-4.229997634887695,-5.98499870300293,-4.38999938964843,2,-0.053467423278606874,-1.1720386884008631,56.79999923706055,3.8095367847411783,56.86000061035156,-1.16900742523721,56.56000137329102,-0.053467423278606874
1704,2015-01-29,57.36000061035156,57.47999954223633,56.58000183105469,56.90999984741211,588800.0,0.0121757978419057,1.6086942099414525,-2.249995231646528,90.24993848812377,78.47067649795271,-1.0856851163699304,-2.554589580161803,-4.066694729161931,-6.006625784426461,35.55760778233511,0.8999977111816406,1.3464860843551776,2.160000801086426,-0.6579343286192341,4.977935930792086,0.7510332362335959,3.5689683659392557,-2.501070802403646,92.50005960470166,11.712407845023804,1.4089675648528293,1,-1.1550006866455078,-2.595001220703125,-4.920000076293945,-6.355001449584961,-5.069999694824219,3,-0.05718268382837055,-1.5882517937584708,56.66999816894531,-1.1720386884008631,56.79999923706055,3.8095367847411783,56.86000061035156,-0.05718268382837055
1705,2015-01-30,56.13999938964844,57.38999938964844,56.099998474121094,57.34000015258789,830900.0,-0.021269198182033433,-1.0156223457360414,-2.6666638409697794,68.18178734080635,79.42516704067481,0.3060203160526527,-1.1709486571533176,-2.7709540899425846,-4.738777728782246,35.899413480385725,1.2900009155273438,1.4291490555818598,0.7979995727539091,-1.9004958899553657,3.496495035463184,-0.5512481586007283,2.1472473041085465,-0.91411981890014,16.249910592947945,-62.58983237130299,1.3492477313546378,1,0.29000091552734375,-1.0550003051757812,-3.6999988555908203,-5.135000228881836,-3.8800010681152344,4,-0.05112217604359215,1.6086942099414525,57.36000061035156,-1.5882517937584708,56.66999816894531,-1.1720386884008631,56.79999923706055,-0.05112217604359215
1706,2015-02-02,56.709999084472656,56.7599983215332,55.70000076293945,56.16999816894531,513200.0,0.01015318313183533,2.3124955296473786,-0.450000476836855,73.62630990233419,81.84010311823157,-0.11981141071272816,-1.6050798708808145,-3.2689573336313984,-5.248987098680445,36.048941398817746,1.05999755859375,1.4487641001911413,1.22949924468994,-1.4502921416431676,3.9092906310230475,-0.11039644847661378,2.5693949378564938,-1.1685427177160363,56.74151765048777,-22.81451604560285,1.3398956931665544,2,-0.21500015258789062,-1.519998550415039,-4.384998321533203,-5.704999923706055,-4.520000457763679,0,-0.05466405438489741,-1.0156223457360414,56.13999938964844,1.6086942099414525,57.36000061035156,-1.5882517937584708,56.66999816894531,-0.05466405438489741
1707,2015-02-03,56.52999877929688,56.75,56.16999816894531,56.40999984741211,681500.0,-0.003174048811174446,1.0714300311305782,0.22221986747482914,70.6521183272313,82.10486415710473,0.13558645610057596,-1.2181816051246486,-3.020469203552217,-5.006602422054719,36.60343216933272,0.5800018310546875,1.5048484574094374,0.8784990310669016,-1.5927440380355478,3.349742100169351,-0.3571225034843266,2.11412056561813,-0.829998016357429,46.629134020265454,-35.86226851076053,1.2356215345512251,2,0.06000137329100852,-1.339998245239265,-4.00999832153321,-5.444999694824226,-3.55999755859375,1,-0.0548381132330118,2.3124955296473786,56.709999084472656,-1.0156223457360414,56.13999938964844,1.6086942099414525,57.36000061035156,-0.0548381132330118
1708,2015-02-04,55.63999938964844,56.63000106811523,55.59000015258789,56.2599983215332,777500.0,-0.01574384236453219,-1.8889018400682211,-5.166703754331003,53.94494809223568,79.15104583713925,0.9849360592271807,-0.14751187255291143,-2.0622075356260936,-4.062752412709614,36.86064667862831,1.0400009155273366,1.4995889931769568,-0.131000328063962,-2.3293622694175085,2.0673616132895845,-1.2301812987407388,0.9681806426128148,1.8400001525878906,2.6454631326546263,-74.73136815339642,1.0991809706767741,2,0.8950004577636719,-0.4499988555908203,-2.9399986267089844,-4.375,-3.3800010681152344,2,-0.03091303449983729,1.0714300311305782,56.52999877929688,2.3124955296473786,56.709999084472656,-1.0156223457360414,56.13999938964844,-0.03091303449983729
1709,2015-02-05,56.36000061035156,56.59000015258789,55.47000122070313,55.75,780200.0,0.01294035277859984,1.0934565445250033,-0.983873647164506,59.053820103475786,77.04686134752592,0.2662876564089558,-0.712668186500764,-2.7080410967555935,-4.716026259657383,36.81548001798255,1.1199989318847585,1.5710276849695646,0.46750087738037394,-1.5647742521531711,2.499776006913919,-0.5486366873863986,1.4836384421471465,1.0821989440918003,46.35417908431264,-28.42036264232744,1.0161375647667719,2,0.11499977111816406,-1.1700000762939453,-2.6900005340576243,-4.125001907348633,-3.520000457763672,3,-0.07239179891536962,-1.8889018400682211,55.63999938964844,1.0714300311305782,56.52999877929688,2.3124955296473786,56.709999084472656,-0.07239179891536962
1710,2015-02-06,54.83000183105469,56.36000061035156,54.52999877929688,56.36000061035156,980000.0,-0.027146890751024277,1.3921611648548824,-2.5081922105210497,43.888918323231465,71.3477737968351,1.7043047236624176,0.9187806827289293,-1.1185123294426091,-3.1281582459568895,35.964093908282884,1.8300018310546804,1.448634465293189,-1.0969980239868136,-3.0247463494389137,0.8307503014652866,-2.0608721867128637,-0.13312386126076348,2.5333097900390626,13.453054409910411,-56.01943017355336,0.9638741627260513,2,1.174997329711914,0.3599987030029297,-1.1600017547607493,-2.5500030517578125,-1.6800003051757884,4,-0.046325019710080184,1.0934565445250033,56.36000061035156,-1.8889018400682211,55.63999938964844,1.0714300311305782,56.52999877929688,-0.046325019710080184
1711,2015-02-09,53.93999862670898,54.95000076293945,53.63000106811523,54.81000137329102,1183200.0,-0.016232047686010276,1.2956485971884184,0.5686296998105209,35.63971002381936,64.90643639580534,2.387631742069921,1.8766473775482666,-0.1726132851217983,-2.1917395113489917,35.59001833598333,1.3199996948242259,1.2363718542061832,-1.969001197814947,-3.9661875069354835,0.028185111305589317,-2.9675943523752153,-0.9704080432546789,3.253314223876963,9.935822587172565,-53.67843080878187,0.9985931545602684,2,1.615001678466804,1.25000190734864,-0.08249855041503906,-1.2950000762939382,0.31000137329102273,0,-0.031145723914496104,1.3921611648548824,54.83000183105469,1.0934565445250033,56.36000061035156,-1.8889018400682211,55.63999938964844,-0.031145723914496104
1712,2015-02-10,54.29999923706055,54.47000122070313,53.97999954223633,54.11000061035156,1335600.0,0.0066740937989810956,-1.1777815453736593,-0.21838853665166744,35.131591759867206,58.929904706791675,1.827940007022093,1.6127206352534955,-0.483632687291788,-2.4981294980730553,35.43992561947354,0.5300025939941548,1.0540077781803987,-1.6175004959106474,-3.584019130968393,0.34901813914709834,-2.6007598134395167,-0.6342411783817781,2.608248670927736,22.33327229817732,-35.29367111521667,0.9832593175288717,2,1.2550010681152344,0.8900012969970703,-0.4049997329711914,-1.385000228881836,0.04000091552734375,1,-0.038858206998122036,1.2956485971884184,53.93999862670898,1.3921611648548824,54.83000183105469,1.0934565445250033,56.36000061035156,-0.038858206998122036
1713,2015-02-11,53.540000915527344,54.25,53.22999954223633,54.13999938964844,764400.0,-0.013996286044411055,1.4878069204216637,-3.157909530788845,32.052854333683484,52.46356202296498,2.3437244003599034,2.4420030878020498,0.2978603303856815,-1.6804120660754904,35.06808685846231,1.0699996948242188,0.7424116965957381,-2.341998863220212,-4.455410630064961,-0.22858709637546326,-3.3987047466425864,-1.2852929797978376,3.105987245271095,9.226229671981507,-43.49021137272677,1.0567058834223741,2,1.769998550415039,1.6599979400634766,0.3549985885620117,-0.17000198364257812,1.4799995422363281,2,-0.01064623991552649,-1.1777815453736593,54.29999923706055,1.2956485971884184,53.93999862670898,1.3921611648548824,54.83000183105469,-0.01064623991552649
1714,2015-02-12,53.61000061035156,53.88999938964844,53.18999862670898,53.70000076293945,739700.0,0.00130742797211858,1.9787430908958397,0.1500006357844945,32.377548085884825,48.48531321686258,1.8839660449338709,2.3673655851233306,0.2754351223501814,-1.698565508638893,34.751923336592945,0.7000007629394602,0.42559481236752106,-2.1919992446899386,-4.522497934912195,0.13849944553231808,-3.357248589801067,-1.0267498995788102,2.6943886885906636,13.249265641151728,-34.72641654280279,1.165249345111127,2,1.3649978637695312,1.7249984741210938,0.44499874114989524,-0.05500221252441406,0.9899978637695312,3,-0.025181911461453876,1.4878069204216637,53.540000915527344,-1.1777815453736593,54.29999923706055,1.2956485971884184,53.93999862670898,-0.025181911461453876
1715,2015-02-13,52.63999938964844,53.61999893188477,52.38000106811523,53.58000183105469,1550900.0,-0.018093661810476225,1.4313763622627902,10.44445386343407,26.65930734615479,43.26675737728711,2.5761958150474698,3.301053143536514,1.2724040888542163,-0.6741679679821715,34.48549107077063,1.2399978637695455,0.12013223296280273,-3.0315004348754897,-5.751843007468118,-0.3111578622828617,-4.391671721171804,-1.6713291485791757,3.2906630286258007,10.116667408826006,-31.102162370864022,1.360171286296315,2,1.9250011444091797,2.2900009155273438,1.4675006866455007,1.0300006866455007,1.6500015258789062,4,0.0037994066348485678,1.9787430908958397,53.61000061035156,1.4878069204216637,53.540000915527344,-1.1777815453736593,54.29999923706055,0.0037994066348485678
1716,2015-02-17,52.75,53.27000045776367,52.38999938964844,52.63000106811523,1757700.0,0.002089677272549384,-1.9333257039679057,-0.12765810661646104,27.72279554541106,38.49683262375152,2.0622656367554413,3.1177767544259467,1.1886263647881918,-0.7196387428013438,33.97583287891345,0.8800010681152344,-0.2954864870272118,-2.7734998703002915,-5.790882909882669,0.24388316928208553,-4.2821913900914765,-1.2648083505091066,2.6835698292519794,17.70329688381258,-17.113601574011266,1.5086915197911868,2,1.7550010681152273,2.1800003051757812,1.3575000762939382,0.9200000762939382,1.1800003051757812,1,0.007582967315239886,1.4313763622627902,52.63999938964844,1.9787430908958397,53.61000061035156,1.4878069204216637,53.540000915527344,0.007582967315239886
1717,2015-02-18,54.11000061035156,54.18999862670898,52.52999877929688,52.540000915527344,944100.0,0.02578200209197279,-1.0880449125500835,13.08344724544539,37.59691985592876,36.68038504193963,0.36083367835806257,1.6842482718181486,-0.12139266715868757,-2.0078234619169066,32.677954430381874,1.6599998474120952,-0.5294139079358047,-1.3119993209838867,-4.378240485812611,1.754241843844838,-2.845119903398249,0.2211212614304756,0.89606959234127,92.51339734684596,57.79033470085224,1.5331205824143632,2,0.375,0.8199996948242188,-0.002500534057624293,-0.4400005340576243,-0.6500015258789062,2,0.0025873108125904487,-1.9333257039679057,52.75,1.4313763622627902,52.63999938964844,1.9787430908958397,53.61000061035156,0.0025873108125904487
1718,2015-02-19,53.79999923706055,54.29999923706055,53.61999893188477,54.1500015258789,956900.0,-0.005729095727116107,1.0923159988966464,-0.2229314374851133,32.092559694793735,33.68468944097496,0.42732027043911813,1.8728998909637369,0.24601235318067438,-1.6262814058863455,30.999670796829328,0.6800003051757741,-0.8836950266213037,-1.4840005874633775,-4.582851785975286,1.6148506110485314,-3.033426186719332,0.06542501179257698,0.8384212867914229,73.95830849804109,44.620977330833746,1.5494255992559542,2,0.5700016021728516,1.1300010681152344,0.18000125885009766,-0.12999916076660867,0.2999992370605469,3,0.01003719188076424,-1.0880449125500835,54.11000061035156,-1.9333257039679057,52.75,1.4313763622627902,52.63999938964844,0.01003719188076424
1719,2015-02-20,53.93999862670898,54.02000045776367,53.36000061035156,53.68000030517578,536000.0,0.0026022191753487522,2.1428415727377588,-0.7428474894006553,37.584652008075416,32.98421540595762,-0.10287498512648341,1.6115398235505651,0.1484961225613759,-1.6935190174070343,29.126976273785598,0.6599998474121094,-1.2320723906113784,-1.2145011901855511,-4.310580029446797,1.8815776490756946,-2.7625406098161776,0.3335382294450753,0.3822431733398517,81.24995032941501,48.18107751541387,1.548039419630623,2,-0.2749977111816335,0.990001678466804,-0.06749820709227805,-0.26999855041503906,0.37000274658204546,4,0.020022281396943065,1.0923159988966464,53.79999923706055,-1.0880449125500835,54.11000061035156,-1.9333257039679057,52.75,0.020022281396943065
1720,2015-02-23,54.29999923706055,54.29999923706055,53.25,53.93999862670898,1896800.0,0.0066740937989810956,4.8333192048488955,1.3846266707748938,36.069373644735954,33.031955808281694,-0.6101237656194414,1.1315599473378057,-0.18233778469488016,-1.9784048275818833,26.94854847355881,1.0499992370605469,-1.4136656956503302,-0.7415004730224624,-3.786131674714042,2.3031307286691174,-2.263816073868256,0.7808151278233311,-1.9199981689453196,100.0,67.03700489713594,1.5223156008457912,2,-0.8749980926513672,0.6300010681152344,-0.42749881744384766,-0.6299991607666087,-0.09000015258789062,0,0.005524847905629349,2.1428415727377588,53.93999862670898,1.0923159988966464,53.79999923706055,-1.0880449125500835,54.11000061035156,0.005524847905629349
1721,2015-02-24,54.20000076293945,54.40999984741211,53.63000106811523,54.2400016784668,1179000.0,-0.0018415925511255926,3.1052864055253653,-0.11111346585851517,36.40608481800073,33.1735661480743,-0.5245248159564682,1.0772935724618407,-0.028910153223961288,-1.8021524083947753,25.259283347091145,0.7799987792968821,-1.7160363535910648,-0.7084989547729492,-3.6492774402243384,2.23227953067844,-2.178888197498644,0.7618902879527454,-1.7815997314453185,88.82984227859039,55.216310242391465,1.470389242725696,2,-0.8050003051757812,0.7299995422363281,-0.27500057220458984,-0.5300006866455149,0.2599983215332031,1,0.0016605193970666843,4.8333192048488955,54.29999923706055,2.1428415727377588,53.93999862670898,1.0923159988966464,53.79999923706055,0.0016605193970666843
1722,2015-02-25,54.459999084472656,55.7599983215332,54.22999954223633,54.63999938964844,1226800.0,0.004797016934932952,-3.7812507450587702,4.499904634751097,42.56926988446373,34.34205676482767,-0.8486891001347985,0.667207869164713,-0.23490258873217584,-1.981535015806429,23.398963036671162,1.55999755859375,-1.7926951083934952,-0.331500625610353,-3.138576209238714,2.475574958018008,-1.7350384174245335,1.0720371662038275,-1.9619341003418,48.20716707625296,10.235352244266991,1.4035377918141803,2,-0.3899993896484375,0.470001220703125,-0.4549999237060547,-0.789999008178718,0.43000030517578125,2,-0.009731891079814314,3.1052864055253653,54.20000076293945,4.8333192048488955,54.29999923706055,2.1428415727377588,53.93999862670898,-0.009731891079814314
1723,2015-02-26,53.63999938964844,54.58000183105469,53.4000015258789,54.54999923706055,850100.0,-0.015056917161388905,1.432977690035841,5.055546136565931,33.08457144917678,34.420614916304544,-0.014542166943144252,1.316042863637449,0.6381027154944263,-1.0834323926097795,20.979600935832686,1.1800003051757884,-1.7449502287045675,-1.0000003814697251,-3.7054179570157117,1.7054171940762615,-2.352709169242722,0.3527084063032717,-0.9462184052734415,15.537834679116875,-20.490743294751155,1.352708787772995,2,0.43000030517578125,1.2900009155273438,0.6125011444091797,0.03500175476074219,1.5400009155273438,3,-0.003355710425502312,-3.7812507450587702,54.459999084472656,3.1052864055253653,54.20000076293945,4.8333192048488955,54.29999923706055,-0.003355710425502312
1724,2015-02-27,54.08000183105469,54.18999862670898,53.4000015258789,53.790000915527344,1095700.0,0.008202879314185063,2.0980612153308464,-0.3186823781916655,44.60432010064209,36.41450522235869,-0.4256224815235825,0.6510937486525847,0.28020050560938614,-1.4448544882001073,18.308462641289537,0.7899971008300781,-1.7107292423851774,-0.3959980010986328,-2.786499985539848,1.9945039833425824,-1.5912489933192404,0.7992529911219748,-1.2022478064502025,33.067824146897856,-5.576136007491492,1.1952509922206085,2,-0.0050029754638671875,0.8499984741210938,0.4199981689453125,-0.21000099182128906,0.5999984741210938,4,0.00036976039921143844,1.432977690035841,53.63999938964844,-3.7812507450587702,54.459999084472656,3.1052864055253653,54.20000076293945,0.00036976039921143844
1725,2015-03-02,53.27000045776367,53.9900016784668,52.4900016784668,53.9900016784668,1506800.0,-0.014977835537458906,3.1666596024244478,-2.482754991976007,45.12374162238405,38.347943675355694,0.5399209929517639,1.3018016546411957,1.1723197077915728,-0.5558739869085585,16.68499191893229,1.5900001525878906,-1.5925895650794573,-1.0624994277954087,-3.3757368049207273,1.2507379493299098,-2.219118116358068,0.09411926076725052,2.4899978637695312,23.853198166143653,-17.661148372663366,1.1566186885626581,3,0.8549995422363281,1.6599998474121094,1.3799991607666016,0.75,0.8899993896484375,0,0.019523200799518303,2.0980612153308464,54.08000183105469,1.432977690035841,53.63999938964844,-3.7812507450587702,54.459999084472656,0.019523200799518303
1726,2015-03-03,53.61000061035156,53.79999923706055,53.02999877929688,53.25,897100.0,0.006382582122511193,1.0810883259616482,-0.5,44.96351535651815,39.166454286532286,0.3740793560578055,0.7564321829762406,0.9091204092230072,-0.8217804004762854,15.655135451393235,0.7700004577636648,-1.4691013836993392,-0.5674993515014677,-2.6095093137833913,1.474510610780456,-1.5885043326424295,0.45350562963949415,2.0845977783203153,34.25076702324984,-9.289578433737354,1.021004981140961,3,0.5149993896484375,1.3199996948242188,1.0999984741210938,0.4699993133544922,0.25999832153321023,1,0.011191913211902493,3.1666596024244478,53.27000045776367,2.0980612153308464,54.08000183105469,1.432977690035841,53.63999938964844,0.011191913211902493
1727,2015-03-04,53.43000030517578,53.56999969482422,53.0099983215332,53.31999969482422,774700.0,-0.003357588194860539,1.8718064087014359,0.30555673292925867,49.12280274804033,41.058703514670796,0.50006493996964,0.7296921960404177,1.1270502115702428,-0.586183374799198,14.576138468088274,0.6000022888183594,-1.1870606091816,-0.5924997329711914,-2.3306522780578476,1.1456528121154648,-1.461576005514523,0.27657653957214023,2.2005061492919964,44.976007563686274,-2.784846705777589,0.8690762725433283,3,0.6949996948242188,1.5,1.3124990463256836,0.6499996185302734,0.75,2,0.019277536466663525,1.0810883259616482,53.61000061035156,3.1666596024244478,53.27000045776367,2.0980612153308464,54.08000183105469,0.019277536466663525
1728,2015-03-05,53.91999816894531,54.27999877929688,53.61999893188477,53.63000106811523,1509900.0,0.009170837749781224,-3.2580446686767472,2.63632265224032,52.3168717897253,42.69561682374301,0.03227283195465702,0.10986186928005992,0.7004780653935612,-1.0088678508616553,14.089229447446874,0.8499984741211009,-0.8930826129822336,-0.016501808166502485,-1.5790139590972245,1.5460103427642196,-0.7977578836318671,0.7647542672988621,1.647698190002444,79.88820148453735,26.615049419475937,0.7812560754653628,3,0.2050018310546875,1.0100021362304688,1.0100011825561523,0.1600017547607422,-0.22999954223633523,3,0.01798963749338167,1.8718064087014359,53.43000030517578,1.0810883259616482,53.61000061035156,3.1666596024244478,53.27000045776367,0.01798963749338167
1729,2015-03-06,52.27999877929688,53.63000106811523,52.0,53.5,1295100.0,-0.030415419980354796,1.202699149943049,-4.206942818431622,47.55434388249079,43.971724627937995,1.5779797616609912,1.5057247231691377,2.381962973164626,0.6742633407006906,14.247955624793928,1.9199981689453125,-0.8241260595870017,-1.452501106262197,-2.7203364106549586,-0.1846658018694356,-2.086418758458578,-0.8185834540658163,3.2261436860412545,12.280654789790264,-44.532638693729915,0.6339176521963792,3,1.6000003814697195,2.460000991821282,3.1200017929077077,1.9500026702880788,1.729999542236321,4,0.05547057371063513,-3.2580446686767472,53.91999816894531,1.8718064087014359,53.43000030517578,1.0810883259616482,53.61000061035156,0.05547057371063513
1730,2015-03-09,52.290000915527344,52.52999877929688,52.09000015258789,52.27999877929688,543900.0,0.00019131860107135523,-1.2564067451778602,-0.008198464116861422,46.831963160333885,45.1301555548639,1.4001121264043235,1.3656952049213515,2.392496249060855,0.7149145744005381,15.495419850307437,0.4399986267089915,-0.669755041089509,-1.3154989242553725,-2.6285021295417934,-0.0024957189689516213,-1.972000526898583,-0.6589973216121621,3.0758958511972665,12.71934521020997,-47.01526256647899,0.6565016026432089,3,1.5899982452392578,2.404998779296875,3.1949987411499023,2.0249996185302734,1.6399993896484375,0,0.045706623595386686,1.202699149943049,52.27999877929688,-3.2580446686767472,53.91999816894531,1.8718064087014359,53.43000030517578,0.045706623595386686
1731,2015-03-10,52.2599983215332,52.540000915527344,51.97000122070313,52.0,453700.0,-0.0005737730630873683,-2.5625439589915904,25.994279176219838,34.40134061105873,44.2226078578189,1.2583103199132353,1.3316578743378997,2.4240886397634114,0.7837753114917589,15.861800470884093,0.5699996948242116,-0.6106631337920163,-1.2615015029907255,-2.6939273127403993,0.17092430675894832,-1.9777144078655624,-0.5452885981158886,2.97126257452242,12.554000317065775,-41.25660803165691,0.7162129048748356,3,1.0150032043457031,2.105001449584961,3.4975013732910156,2.055002212524414,1.6100006103515696,1,0.0363567085132499,-1.2564067451778602,52.290000915527344,1.202699149943049,52.27999877929688,-3.2580446686767472,53.91999816894531,0.0363567085132499
1732,2015-03-11,52.18999862670898,52.63000106811523,52.16999816894531,52.43999862670898,1013600.0,-0.0013394507667900957,-2.1724237720660873,-0.9615446689261558,35.852373290426314,44.53014139573551,1.0867290765545974,1.3022432573369755,2.486515578537208,0.9119408354817509,16.20940297077007,0.46000289916991477,-0.5718370208495998,-1.226001167297369,-2.7262107353071983,0.27420840071246033,-1.97610595130228,-0.47589638329245787,2.845586688825499,9.523707295161485,-40.014184198822946,0.7501047840049129,3,0.9350013732910298,2.1700019836425852,3.652501106262214,2.12500190734864,1.4099998474121165,2,0.03219008142138624,-2.5625439589915904,52.2599983215332,-1.2564067451778602,52.290000915527344,1.202699149943049,52.27999877929688,0.03219008142138624
1733,2015-03-12,52.97000122070313,53.13000106811523,52.41999816894531,52.5,586800.0,0.014945441933676973,-1.2539599883743235,-1.8800048828125284,42.338099993190326,44.27833916157421,0.22539532612412216,0.5031446925379512,1.648530013216508,0.19219652234178852,15.647871237676869,0.94000244140625,-0.5170568928101034,-0.4174985885620046,-1.9294008423921412,1.094403665268132,-1.1734497154770764,0.3384525383530672,1.8816490491414655,60.24096939279717,14.10660172437938,0.7559511269150684,3,0.154998779296875,1.3299999237060476,2.919999122619622,1.344999313354485,1.1499977111816406,3,0.022843100936152716,-2.1724237720660873,52.18999862670898,-2.5625439589915904,52.2599983215332,-1.2564067451778602,52.290000915527344,0.022843100936152716
1734,2015-03-13,52.2599983215332,52.81999969482422,51.84000015258789,52.81999969482422,719900.0,-0.013403867902733402,2.499989782085953,-1.1914891890136825,34.73055020661019,43.12354011537711,0.726477885347478,1.1666372011463437,2.342040136443103,0.9538313413943769,15.194221413463922,1.1300010681152415,-0.5785747586537298,-1.0600013732910156,-2.64867229802897,0.5286695514469386,-1.8543368356599927,-0.2656659109220385,2.418753005362909,32.55797448590355,-6.483390611620948,0.7943354623689773,3,0.8000011444091797,1.9550018310546875,3.60250186920166,2.055002212524414,1.6200027465820241,4,0.02736319079800964,-1.2539599883743235,52.97000122070313,-2.1724237720660873,52.18999862670898,-2.5625439589915904,52.2599983215332,0.02736319079800964
1735,2015-03-16,52.84000015258789,53.29999923706055,52.29999923706055,52.43000030517578,712200.0,0.011098389775793471,-1.985065789099108,-0.732140789231681,40.50280401117984,42.627905521450636,0.08835778143012618,0.6349409309393224,1.7835383040037698,0.41115568931552815,13.837657911555143,1.0400009155273438,-0.4759466767896896,-0.48999958038329794,-2.063089522537773,1.083090361771177,-1.2765445514605318,0.29654539069393593,1.6116510803635649,68.49319363519975,34.27295133389616,0.7865449710772369,3,0.2199993133544922,1.260000228881836,2.9925003051757812,1.4750003814697266,1.4199981689453125,0,0.02214228171019439,2.499989782085953,52.2599983215332,-1.2539599883743235,52.97000122070313,-2.1724237720660873,52.18999862670898,0.02214228171019439
1736,2015-03-17,53.1500015258789,53.20000076293945,52.58000183105469,52.72000122070313,758500.0,0.005866793572971263,1.3396239995393562,1.0487816224564452,40.91543028747201,41.71597524805415,-0.32827844623401603,0.3757058081100908,1.4784502059400353,0.1368299990201578,12.407784032348529,0.6199989318847656,-0.52520732441657,-0.19999828338623615,-1.7520703410111693,1.352073774238697,-0.9760343121987063,0.576037745426234,1.0927176206434694,89.72617772319863,54.90920842990081,0.7760360288124684,3,-0.09000205993651633,0.6499977111816477,2.4474983215332102,1.164999008178718,1.4799995422363281,1,0.014675423460093429,-1.985065789099108,52.84000015258789,2.499989782085953,52.2599983215332,-1.2539599883743235,52.97000122070313,0.014675423460093429
1737,2015-03-18,54.25,54.45000076293945,52.93000030517578,53.33000183105469,924000.0,0.020696113688454032,1.3030315290581742,2.139529107006689,54.0720930682641,41.91099983455846,-1.452470472772987,-0.7518122971357286,0.4230057970768186,-0.9220115691953197,11.943724273497338,1.5200004577636719,-0.4956580713075738,0.8930002212524428,-0.6746883606380152,2.460688803142901,0.10915593030721027,1.6768445121976754,-2.4099998474121094,92.33713731153061,52.80612773302226,0.7838442909452308,3,-1.1049995422363281,-0.4500007629394531,1.1225004196166992,0.06500053405761719,1.2000007629394531,2,-0.0070046279836908365,1.3396239995393562,53.1500015258789,-1.985065789099108,52.84000015258789,2.499989782085953,52.2599983215332,-0.0070046279836908365
1738,2015-03-19,54.34000015258789,54.63000106811523,53.88000106811523,54.09000015258789,718200.0,0.0016589889877951514,-1.238812088637817,0.2717396712719553,51.8207137747227,42.38504093369534,-1.65015994619543,-0.8424768829900557,0.3750108384151929,-0.9758214643158993,11.651727515355487,0.75,-0.4875967089827924,0.9560003280639648,-0.6616188934085514,2.573619549536481,0.14719071732771027,1.7648099388002194,-2.447799987792969,89.6057053632714,47.22238439151977,0.808809610736257,3,-1.1049995422363281,-0.5400009155273438,1.0325002670288086,-0.024999618530273438,0.2700004577636719,3,-0.01361799183637935,1.3030315290581742,54.25,1.3396239995393562,53.1500015258789,-1.985065789099108,52.84000015258789,-0.01361799183637935
1739,2015-03-20,55.02000045776367,55.04999923706055,54.27000045776367,54.56000137329102,1056000.0,0.012513807568390156,2.000014672007277,1.8399963378905966,62.482150942081965,44.12395068722291,-2.1239760341156924,-1.5150974321402444,-0.2761383499585506,-1.6229741568589517,11.224731178032368,0.779998779296875,-0.4851564696142958,1.5820005416870089,-0.17947790123309204,3.34347898460711,0.7012613202269549,2.462739763147063,-3.0182882568359375,98.90913529829545,51.943680906603646,0.8807392214600507,3,-1.5750007629394531,-1.220001220703125,0.2349987030029297,-0.7049999237060547,0.020000457763671875,4,-0.01635771571048583,-1.238812088637817,54.34000015258789,1.3030315290581742,54.25,1.3396239995393562,53.1500015258789,-0.01635771571048583
1740,2015-03-23,54.599998474121094,55.0,54.52000045776367,54.90999984741211,592400.0,-0.007633623775866627,-1.0425625167401202,-0.6739173701756527,56.98163783140463,46.632872600594666,-1.4995336846841951,-1.1293713408801622,0.16165920435396686,-1.1703173353860947,11.14336961269775,0.5,-0.5575492868794427,1.146998596191409,-0.650135250011715,2.944132442394533,0.24843167308984704,2.045565519292971,-2.415389051025393,81.7813264967297,31.83578004195583,0.8985669231015607,3,-1.154998779296875,-0.7999992370605469,0.5550003051757812,-0.28499794006347656,0.4500007629394531,0,-0.013186766046287102,2.000014672007277,55.02000045776367,-1.238812088637817,54.34000015258789,1.3030315290581742,54.25,-0.013186766046287102
1741,2015-03-24,54.290000915527344,55.11999893188477,54.1500015258789,54.56000137329102,736600.0,-0.005677611121924886,-2.52726818746138,0.8709653602412092,55.955675596851435,48.86657285686413,-0.9736919744172354,-0.8561824000373406,0.48105897856304836,-0.8391953011191475,11.056994521464365,0.9699974060058736,-0.4701406244420667,0.8325010299682631,-0.9729400564738384,2.6379421164103647,-0.07021951325278764,1.735221573189314,-1.9334681035937535,62.10052343253274,11.050221534170923,0.9027205432210491,3,-0.8100013732910156,-0.4900016784667969,0.45749950408935547,0.024999618530273438,0.22999954223632812,1,-0.0005526357245936309,-1.0425625167401202,54.599998474121094,2.000014672007277,55.02000045776367,-1.238812088637817,54.34000015258789,-0.0005526357245936309
1742,2015-03-25,53.93000030517578,55.040000915527344,53.93000030517578,55.040000915527344,674500.0,-0.006631066573598132,1.0,4.1111064016161905,50.07053681149938,49.72573250334292,-0.38097990046874486,-0.5669939007003819,0.8519528068604032,-0.4565960546186716,11.045793205301923,1.1100006103515625,-0.37431246010800123,0.4990003585815401,-1.2594313752040875,2.257432092367168,-0.3802155083112737,1.378216225474354,-1.3523902036460953,4.032203483686516,-41.57871578782583,0.8792158668928138,3,-0.4500007629394531,-0.13000106811523438,0.7875003814697266,0.38500022888183594,0.3699989318847656,2,0.012979802688268594,-2.52726818746138,54.290000915527344,-1.0425625167401202,54.599998474121094,2.000014672007277,55.02000045776367,0.012979802688268594
1743,2015-03-26,53.459999084472656,54.20000076293945,53.38999938964844,53.86000061035156,794700.0,-0.008715023512766762,-2.0,0.36036153687538663,59.96619618840428,52.52969316798671,0.1853260322604271,-0.11717700412857823,1.3237418687194662,0.018970090980161558,11.572011115747161,0.8100013732910156,-0.18812533790136143,0.03799915313720703,-1.717769111672311,1.7937674179467251,-0.839884979267552,0.9158832855419661,-0.6789978765145648,4.046226204992608,-43.88959191430653,0.8778841324047597,3,0.25,0.3400001525878906,1.2475013732910156,0.8550014495849609,1.1599998474121165,3,0.0372241248138141,1.0,53.93000030517578,-2.52726818746138,54.290000915527344,-1.0425625167401202,54.599998474121094,0.0372241248138141
1744,2015-03-27,54.099998474121094,54.31999969482422,53.5,53.5,590200.0,0.011971556315165,-1.7333392673219485,-1.4999904632932155,63.81675272532005,55.12013191400228,-0.1857554551708276,-0.7964351263172063,0.6620556557221775,-0.6156780995075337,12.08038781720465,0.8600006103515625,0.020904370678913153,0.6769987106323256,-1.080369296200125,2.4343667174647763,-0.20168529278389968,1.555682714048551,-1.131877448248865,41.04042036651957,-10.88118609089166,0.8786840034162252,3,-0.2499980926513672,-0.2999992370605469,0.5500020980834961,0.21500205993652344,-0.6399993896484375,4,0.009427026813585426,-2.0,53.459999084472656,1.0,53.93000030517578,-2.52726818746138,54.290000915527344,0.009427026813585426
1745,2015-03-30,54.31000137329102,54.68000030517578,53.88000106811523,54.31000137329102,748600.0,0.0038817542531055516,1.1621663419010226,0.0,65.23030984587058,57.821785198268785,-0.18473714286988496,-0.9744915465196655,0.43106950356293083,-0.8180963265310268,11.739015836908015,0.799999237060554,0.15220028567862443,0.8350015640258874,-0.9643497197987401,2.634352847850515,-0.06467407788642987,1.7346772059382047,-1.169730114937792,53.17931948428827,-3.5682713988989647,0.899675641912315,3,-0.2850017547607493,-0.5100021362304759,-0.01250076293946023,0.004999160766594457,-1.25,0,0.013441346414609479,-1.7333392673219485,54.099998474121094,-2.0,53.459999084472656,1.0,53.93000030517578,0.013441346414609479
1746,2015-03-31,54.209999084472656,54.63000106811523,54.16999816894531,54.31000137329102,1189200.0,-0.0018413236289761548,-4.111026342000896,-100.0,64.94080177326633,59.02941949882459,0.09100877064727797,-0.8719388909987771,0.49366446064669134,-0.6988788057689916,11.379195690610121,0.46000289916991477,0.41754441564542333,0.7049993515014634,-1.1235984870605904,2.5335971900635172,-0.20929956777956704,1.6192982707824939,-0.9113496122369042,49.69690524300755,-12.486173488702718,0.9142989192810284,3,0.04500007629394531,-0.4099998474121094,-0.03249835968017578,0.10500144958496094,-1.2199974060058594,1,0.01549529914728387,1.1621663419010226,54.31000137329102,-1.7333392673219485,54.099998474121094,-2.0,53.459999084472656,0.01549529914728387
1747,2015-04-01,54.459999084472656,54.5,53.77000045776367,54.27000045776367,716700.0,0.004611695337062072,4.407394848754574,-1.899942780850523,61.95822822013754,60.15580999275957,-0.14088586940412284,-1.0970645493212885,0.1945285766975644,-0.9331242419099226,11.0206617548197,0.7299995422363281,0.6234596811820552,0.9034994125366183,-0.9735790416520445,2.780577866725281,-0.0350398145577131,1.8420386396309496,-1.0156416554649823,82.94565390961836,19.669378961366995,0.9385392270943325,4,-0.2049999237060547,-0.6599998474121094,-0.2974987030029297,-0.14499855041503906,-1.4799995422363281,2,0.0011017512724880163,-4.111026342000896,54.209999084472656,1.1621663419010226,54.31000137329102,-1.7333392673219485,54.099998474121094,0.0011017512724880163
1748,2015-04-02,54.88999938964844,54.93999862670898,54.36000061035156,54.5,623000.0,0.007895709004857032,1.3673491630985215,2.0526432027626638,72.10081813921248,61.22455079244074,-0.5416215014834265,-1.529064718569245,-0.2941640376079988,-1.3306585619646754,11.442882923599113,0.5799980163574148,0.8309327511864382,1.2849996566772433,-0.679705059666162,3.2497043730206485,0.3026472985055406,2.267352014848946,-1.3115906404105928,96.52782744836294,28.15281929140221,0.9823523581717026,4,-0.6350002288818359,-1.4099998474121094,-0.3899993896484375,-0.5749988555908203,-2.1699981689453054,3,-0.010748773167214787,4.407394848754574,54.459999084472656,-4.111026342000896,54.209999084472656,1.1621663419010226,54.31000137329102,-0.010748773167214787
1749,2015-04-06,55.18000030517578,55.5099983215332,54.72000122070313,54.88999938964844,676000.0,0.005283310598506397,-1.50793823796552,0.7435932548221761,70.67135213316101,62.745630159302564,-0.901323443123637,-1.6766266737671884,-0.639730313302465,-1.5920853780739748,10.694624558104415,0.789997100830071,0.8546951950483717,1.4300004959106474,-0.5509512046194374,3.410952196440732,0.439524645645605,2.4204763461756897,-1.478264341326181,81.03457347685968,12.150943847928843,0.9904758502650411,4,-0.7300014495849609,-1.5050010681152344,-0.6800003051757812,-0.8649997711181641,-2.720001220703125,0,-0.010148629398222031,1.3673491630985215,54.88999938964844,4.407394848754574,54.459999084472656,-4.111026342000896,54.209999084472656,-0.010148629398222031
1750,2015-04-07,54.68000030517578,55.29999923706055,54.599998474121094,55.18000030517578,512700.0,-0.009061254027450616,-1.1212026633374947,-1.7241324879640103,63.0768989999635,63.53687720409278,-0.4344710333347521,-1.0418073236400645,-0.2032185757691849,-1.0742718834111002,9.854587904857684,0.7000007629394531,0.884235169491987,0.8105005264282212,-1.0861727433153874,2.70717379617183,-0.13783610844358662,1.758837161300029,-0.7974381055578235,52.29890601363646,-13.372092336853292,0.9483366348718051,4,-0.23000144958496094,-1.0050010681152344,-0.17750072479248047,-0.36499977111816406,-2.450000762939453,1,-0.022311653509402896,-1.50793823796552,55.18000030517578,1.3673491630985215,54.88999938964844,4.407394848754574,54.459999084472656,-0.022311653509402896
1751,2015-04-08,54.15999984741211,54.91999816894531,53.75,54.83000183105469,808900.0,-0.009509883958695786,1.752954165002401,1.3400039672851562,49.14610991957299,63.43416310498986,0.07280580036761819,-0.39227739557037467,0.2362708266030893,-0.5369058264001225,8.744076423162571,1.1699981689453125,0.7540795172524,0.1954999923706069,-1.5456974266465267,1.9366974113877404,-0.6750987171379634,1.0660987018791772,1.3499984741210938,23.295468091977643,-37.39129233107525,0.870598709508568,4,0.28999900817871094,-0.4850006103515625,0.36750030517578125,0.1550006866455078,-1.1699981689453125,2,-0.020310163907314882,-1.1212026633374947,54.68000030517578,-1.50793823796552,55.18000030517578,1.3673491630985215,54.88999938964844,-0.020310163907314882
1752,2015-04-09,53.86999893188477,54.22000122070313,53.63000106811523,54.11000061035156,572400.0,-0.005354522089076275,1.5652018874339513,0.35821039985878905,45.70383491523304,61.84945629685972,0.3949317479634331,0.03166153980115638,0.44266520674798215,-0.22514146492607523,7.7279787500473,0.5900001525879048,0.6873278773489417,-0.1785009384155174,-1.7085409042379567,1.351539027406922,-0.943520921326737,0.5865190444957022,1.604799423217763,12.765862467788788,-42.43439340525689,0.7650199829112198,4,0.6350002288818288,-0.19499969482422586,0.6575012207031179,0.44500160217284446,-0.21999740600587359,3,-0.016335572134142384,1.752954165002401,54.15999984741211,-1.1212026633374947,54.68000030517578,-1.50793823796552,55.18000030517578,-0.016335572134142384
1753,2015-04-10,54.18000030517578,54.2400016784668,53.709999084472656,54.13000106811523,866100.0,0.005754620000698152,5.23525187927746,-0.2083286974489748,41.76472040193367,59.39923048315011,0.2210487438172919,-0.19293363131335184,0.055126719648164624,-0.5036915785285814,7.249239542872266,0.5300025939941406,0.6554719883645532,0.07100048065185405,-1.372736195206251,1.514737156509959,-0.6508678572771984,0.7928688185809065,1.2210061584472598,29.255321307550535,-19.57268909396836,0.721868337929053,4,0.3899993896484375,-0.5050010681152344,0.3474998474121094,0.13500022888183594,-0.31999969482421875,4,-0.022148408198233605,1.5652018874339513,53.86999893188477,1.752954165002401,54.15999984741211,-1.1212026633374947,54.68000030517578,-0.022148408198233605
1754,2015-04-13,53.68999862670898,54.45000076293945,53.61999893188477,54.38000106811523,733300.0,-0.009043958577091282,-1.0000000000000513,-13.800259403370283,41.199244145335946,56.72911207197961,0.7227842951555274,0.43183340001429826,0.43805453040673825,0.0152313231709158,6.155647519444068,0.8300018310546804,0.6916279894879267,-0.49050121307373473,-1.6652616097731112,0.6842591836256418,-1.0778814114234265,0.09687898527595706,1.6401676210937524,4.166647744559823,-38.820266156096764,0.5873801983496895,4,0.8750000000000071,-0.014999389648430395,0.8375015258789134,1.00000190734864,-0.029998779296867895,0,-0.01806663123145069,5.23525187927746,54.18000030517578,1.5652018874339513,53.86999893188477,1.752954165002401,54.15999984741211,-0.01806663123145069
1755,2015-04-14,54.0099983215332,54.02000045776367,53.5,53.63000106811523,574300.0,0.0059601360217773625,1.5999923706345724,-0.5507187085360563,47.297278389052586,54.76872058484474,0.39756176318085323,0.21500469558795032,0.05182206417878632,-0.2752895032538589,5.60824151152694,0.5200004577636719,0.7022779042838394,-0.22900142669677592,-1.2257309229617945,0.7677280695682427,-0.7273661748292852,0.2693633214357334,1.2175578873144488,35.9154210679017,-4.461508170936092,0.4983647481325099,4,0.49500083923339844,-0.33499908447265625,0.3000011444091797,0.7300014495849609,-0.5699996948242259,1,-0.0286983759531535,-1.0000000000000513,53.68999862670898,5.23525187927746,54.18000030517578,1.5652018874339513,53.86999893188477,-0.0286983759531535
1756,2015-04-15,53.93000030517578,54.29999923706055,53.9000015258789,54.06999969482422,686400.0,-0.0014811705025646882,-3.0000381475545286,-0.36842210934205344,50.0,53.44002856038502,0.4846290118845218,0.3756965970707,0.044916543736547965,-0.17188635573774746,4.957961883068493,0.39999771118164773,0.6257134958236321,-0.3479993820190401,-1.2183440982612836,0.5223453342232034,-0.7831717401401619,0.08717297610208163,1.1593514069640563,45.26315366792886,0.27692850171456485,0.43517235812112265,4,0.5749988555908203,-0.2550010681152344,0.3574991226196289,0.8099994659423828,-0.5400009155273438,2,-0.03152235774744283,1.5999923706345724,54.0099983215332,-1.0000000000000513,53.68999862670898,5.23525187927746,54.18000030517578,-0.03152235774744283
1757,2015-04-16,53.86999893188477,54.13000106811523,53.18999862670898,53.9000015258789,710400.0,-0.001112578767874628,2.836731516298155,0.21430517711161512,54.565690395054055,51.49168103325631,0.5052723726146411,0.42769785439320884,0.02132823199178091,-0.09002818865383944,5.1669690166838755,0.94000244140625,0.5133176243360182,-0.3890007019042869,-1.2783038279462886,0.5003024241377148,-0.8336522649252842,0.05565086111671036,1.0922046432838783,53.96818668975747,3.646215477958812,0.44465156302100084,4,0.479999542236321,-0.19499969482422586,-0.049998283386237574,0.8550014495849538,-0.9599990844726634,3,-0.016335572134142384,-3.0000381475545286,53.93000030517578,1.5999923706345724,54.0099983215332,-1.0000000000000513,53.68999862670898,-0.016335572134142384
1758,2015-04-17,53.599998474121094,53.9900016784668,53.41999816894531,53.72999954223633,678800.0,-0.005012074681959411,-1.3265369674039127,4.332994278450876,43.932054116714646,48.52064792031783,0.6403861643567978,0.6739715818545591,0.2315698676848399,0.20479205536425127,5.221271417654486,0.5700035095214844,0.3983919225508643,-0.6220010757446275,-1.557491553080574,0.313489401591319,-1.0897463144126007,-0.15425583707665425,1.1849846062015885,32.5396152611856,-18.173339979204613,0.46774523866797424,4,0.6450004577636719,0.07500076293945312,0.1425018310546875,1.1250019073486328,-0.779998779296875,4,0.0009328927832330525,2.836731516298155,53.86999893188477,-3.0000381475545286,53.93000030517578,1.5999923706345724,54.0099983215332,0.0009328927832330525
1759,2015-04-20,54.11999893188477,54.79999923706055,53.68999862670898,53.68999862670898,1031100.0,0.009701501353861941,-4.1627898724293795,-3.307667478505934,47.85550675966589,46.82938211584032,-0.05116893141415346,0.08757831905021618,-0.3665904013998542,-0.28902890427070105,4.722074719985303,1.2000007629394531,0.30472111671149094,-0.05700054168700319,-0.9141715431573374,0.800170459783331,-0.4855860424221703,0.3715849590481639,-0.9300003051757955,57.76397221195555,7.058837713720436,0.42858550073516766,4,-0.06500053405762429,-0.44499969482422586,-0.4074983596801829,0.6050014495849538,-0.9099998474121165,0,-0.00480410803149578,-1.3265369674039127,53.599998474121094,2.836731516298155,53.86999893188477,-3.0000381475545286,53.93000030517578,-0.00480410803149578
1760,2015-04-21,53.88000106811523,54.790000915527344,53.77999877929688,54.41999816894531,662300.0,-0.0044345504158564975,-1.7297293117580377,-1.255806319973006,46.38952119325636,46.523094479582916,0.07086760324182251,0.2855082467319434,-0.15982865116229306,-0.02318299355238196,4.195900812476351,1.0100021362304616,0.0930247594430682,-0.26099853515625426,-1.103724086099902,0.5817270157873935,-0.6823613106280746,0.16036424031556606,-0.657802429199215,42.857278250073264,-7.645935314747703,0.42136277547182305,4,0.11499786376953836,0.02499771118164773,-0.24250125885009055,0.7799987792968821,-1.170001983642571,1,-0.004083170310724249,-4.1627898724293795,54.11999893188477,-1.3265369674039127,53.599998474121094,2.836731516298155,53.86999893188477,-0.004083170310724249
1761,2015-04-22,54.2599983215332,54.290000915527344,53.68000030517578,54.16999816894531,511800.0,0.007052658609594031,7.133051903466165,-0.1666678440486849,47.87233265453378,46.764038672838545,-0.3279394882230591,-0.10208597433356914,-0.5406398204105329,-0.37214573400692785,4.012116817460671,0.6100006103515625,-0.12813730477215302,0.12049884796142862,-0.7212161280031708,0.9622138239260281,-0.30035864002087465,0.5413563359437319,-1.0062436706542996,66.45958317932403,19.231457259615063,0.42085748798230116,4,-0.2649993896484375,-0.2149982452392578,-0.6799983978271484,0.40000152587890625,-1.3899993896484304,2,-0.015112416516585236,-1.7297293117580377,53.88000106811523,-4.1627898724293795,54.11999893188477,-1.3265369674039127,53.599998474121094,-0.015112416516585236
1762,2015-04-23,54.63000106811523,54.9000015258789,54.13999938964844,54.31000137329102,522200.0,0.006819070365418511,-1.3030239977805305,3.5555461365657726,47.19829588382934,47.36776928193806,-0.646818542124997,-0.43949044259727543,-0.9187794710341066,-0.7147148238587064,4.309825432175669,0.7600021362304616,-0.26504508951528294,0.45550155639647727,-0.4074799751385427,1.3184830879314973,0.02401079062896372,0.8869923221639908,-1.3453215255126878,81.7567672060498,39.08077335462517,0.4314907657675111,4,-0.5850009918212891,-0.4100017547607351,-1.2000017166137624,0.029998779296882105,-1.7800025939941335,3,-0.022698181479453017,7.133051903466165,54.2599983215332,-1.7297293117580377,53.88000106811523,-4.1627898724293795,54.11999893188477,-0.022698181479453017
1763,2015-04-24,55.45000076293945,55.66999816894531,54.6500015258789,54.81999969482422,786600.0,0.015010061848649947,-1.103091486123494,1.9687552154114791,52.611221993897956,48.63576682066717,-1.416705234872893,-1.1623546281579848,-1.7130546012129528,-1.5119740622950673,4.752104093698459,1.0399971008300852,-0.24575596440276115,1.1760011672973647,0.20745493328683295,2.1445474013078965,0.6917280502920988,1.6602742843026306,-2.1007083410058627,88.94484210203464,49.00919685965178,0.48427311700526743,4,-1.0200023651123047,-1.0200023651123047,-1.9775009155273438,-0.7900009155273438,-3.170001983642571,4,-0.045807049243991704,-1.3030239977805305,54.63000106811523,7.133051903466165,54.2599983215332,-1.7297293117580377,53.88000106811523,-0.045807049243991704
1764,2015-04-27,54.61000061035156,55.59000015258789,54.36000061035156,55.54999923706055,891900.0,-0.01514878523048302,1.411762725936564,-1.4920587825686795,49.36479430412611,48.8654908112309,-0.4833032464647431,-0.29743710207706897,-0.8588170189849222,-0.6415924357978469,5.213518543879323,1.2299995422363281,-0.19760573867634434,0.3105009078979464,-0.6655818935803595,1.2865837093762522,-0.1775404928412101,0.7985423086371028,-1.1214658435972709,46.733733845027274,8.016534085274543,0.4880414007391531,4,-0.18000221252441406,-0.18000221252441406,-1.0925006866455078,0.049999237060546875,-2.9300003051757812,0,-0.03277789590773306,-1.103091486123494,55.45000076293945,-1.3030239977805305,54.63000106811523,7.133051903466165,54.2599983215332,-0.03277789590773306
1765,2015-04-28,55.040000915527344,55.31000137329102,54.27000045776367,54.47000122070313,737700.0,0.00787402124830372,-1.1443290860468922,-0.6063835399630628,58.11808806316907,49.76750059602747,-0.8401873838809308,-0.7061481416003659,-1.2380188856296002,-1.0435118802616188,5.708052246400825,1.0400009155273509,-0.1350565803135737,0.7040012359619112,-0.32679718353357146,1.734799655457394,0.18860202621416988,1.2194004457096526,-1.4205783446415907,68.34181257739627,26.530688559614845,0.515399209747743,4,-0.6100025177001953,-0.6100025177001953,-1.417501449584961,-0.3800010681152344,-3.3199996948242116,1,-0.03324857922628455,1.411762725936564,54.61000061035156,-1.103091486123494,55.45000076293945,-1.3030239977805305,54.63000106811523,-0.03324857922628455
1766,2015-04-29,55.04999923706055,55.18999862670898,54.38000106811523,54.709999084472656,780600.0,0.00018165554809024265,1.61289985171883,0.5964918151276325,61.47860355345757,50.5356020580723,-0.7538854766183505,-0.6851153239222114,-1.1996014244999174,-1.0263635200212633,6.229311164710114,0.80999755859375,-0.024175610510802414,0.6719995498657241,-0.404615982163925,1.7486150818953732,0.13369178385089953,1.2103073158805486,-1.3075421302912176,59.477161663508525,13.414012007990209,0.5383077660148252,4,-0.5050010681152344,-0.6200008392333984,-1.427499771118164,-0.3899993896484375,-4.259998321533203,2,-0.04250681535000944,-1.1443290860468922,55.040000915527344,1.411762725936564,54.61000061035156,-1.103091486123494,55.45000076293945,-0.04250681535000944
1767,2015-04-30,54.52000045776367,55.04999923706055,54.06999969482422,54.90999984741211,1038500.0,-0.009627589221473998,1.92537976269102,-1.1470565135926578,53.17164511053018,51.56222327960736,-0.13632350994233633,-0.15851822349046785,-0.6701908584754506,-0.46835194062492747,6.513045380849874,0.9799995422363281,0.017941776595861825,0.13900070190429403,-0.9389105411495535,1.2169119449581416,-0.39995491962262975,0.6779563234312178,-0.6618908872637803,28.125074505877024,-19.23532295740216,0.5389556215269222,4,0.154998779296875,-0.09000205993652344,-0.8800010681152344,0.1399993896484375,-3.4399986267089844,3,-0.030264150990922056,1.61289985171883,55.04999923706055,-1.1443290860468922,55.040000915527344,1.411762725936564,54.61000061035156,-0.030264150990922056
1768,2015-05-01,54.29999923706055,54.7599983215332,53.90999984741211,54.61000061035156,956300.0,-0.004035238790461082,1.7868948826505406,0.7948765601158104,55.99215176060773,52.466294946378675,0.21614497623705375,0.015826772278764167,-0.44335261232131984,-0.21638298667734546,6.800156704407237,0.8499984741210938,0.047337506365650484,-0.051500511169436436,-1.1027219085903965,0.9997208862515237,-0.5771112098799165,0.4741101875410436,1.3699989318847656,23.21424516691568,-28.386717906936603,0.5256106987104807,5,0.375,0.12999916076660156,-0.6599998474121094,0.3600006103515625,-3.299999237060547,4,-0.026703513504836462,1.92537976269102,54.52000045776367,1.61289985171883,55.04999923706055,-1.1443290860468922,55.040000915527344,-0.026703513504836462
1769,2015-05-04,54.61999893188477,54.9900016784668,54.29999923706055,54.34000015258789,609900.0,0.005893180466305159,-2.8333403975755522,-0.9032178674706437,55.99215176060773,53.533253898306604,-0.02846433899043177,-0.36709930010614045,-0.7571691819060291,-0.5110115425162505,6.603506895004424,0.69000244140625,0.06791616453554639,0.29649925231934304,-0.6896217061243206,1.2826202107630067,-0.19656122690248878,0.7895597315411749,1.0147992706298723,50.71416504542234,-2.752319121204515,0.49306047922183316,5,0.055000305175774145,-0.1900005340576243,-0.8649997711181712,0.040000915527336645,-3.8600006103515696,0,-0.042841453649716255,1.7868948826505406,54.29999923706055,1.92537976269102,54.52000045776367,1.61289985171883,55.04999923706055,-0.042841453649716255
1770,2015-05-05,53.459999084472656,54.56000137329102,53.31999969482422,54.36999893188477,650600.0,-0.02123763951110147,-1.084038839433128,-3.2500136239781448,46.19123695150575,53.346465486859046,1.190932117000223,0.7344715184957309,0.38405630254649026,0.6587704042730422,6.475623047167548,1.299999237060554,0.14282129351572337,-0.8025005340576143,-1.8450868445049409,0.24008577638971218,-1.323793689281274,-0.28120737883395464,2.1403031509399355,7.486602653154091,-45.075301257028585,0.5212931552236626,5,1.0349998474121094,0.9699993133544922,0.36500072479248047,1.2000007629394531,-2.529998779296875,1,-0.03329589992106585,-2.8333403975755522,54.61999893188477,1.7868948826505406,54.29999923706055,1.92537976269102,54.52000045776367,-0.03329589992106585
1771,2015-05-06,53.06000137329102,53.9000015258789,52.68999862670898,53.59000015258789,1016200.0,-0.00748218701892589,1.1043500759621576,0.5824163386445542,43.77881534505757,52.966523204773296,1.5676662600797115,1.1044610207988512,0.763468298641989,1.0786182083753815,6.9504545613179864,1.2100028991699219,0.15302646221466176,-1.1474983215331989,-2.320724239971078,0.025727596904680183,-1.7341112807521384,-0.5608853623142593,2.449088760498036,15.678078427569817,-35.18965564340085,0.5866129592189391,5,1.1199970245361257,1.1199970245361257,0.8524980545043874,1.5999984741210866,-2.5600013732910227,2,-0.025254431170490088,-1.084038839433128,53.459999084472656,-2.8333403975755522,54.61999893188477,1.7868948826505406,54.29999923706055,-0.025254431170490088
1772,2015-05-07,52.9900016784668,53.459999084472656,52.54999923706055,52.93999862670898,932300.0,-0.0013192554280532232,-1.1927658792168399,-0.09434559797318218,45.16642313437847,52.139323331493344,1.5428104904989723,1.1648770901554286,0.8032626375840692,1.166506138178427,7.374054551078254,0.9099998474121094,0.18902844740578928,-1.1734981536865234,-2.460506550264597,0.1135102428915502,-1.8170023519755603,-0.5299939553974866,2.3499429648974584,18.03286889961728,-33.70110448460794,0.6435041982890363,5,1.0799980163574219,1.1199970245361328,1.0374975204467773,1.6699981689453125,-3.2700004577636648,3,-0.04151728049167913,1.1043500759621576,53.06000137329102,-1.084038839433128,53.459999084472656,-2.8333403975755522,54.61999893188477,-0.04151728049167913
1773,2015-05-08,52.97999954223633,53.59000015258789,52.84000015258789,53.36000061035156,1003400.0,-0.00018875515972160972,-1.272727798167789,-7.599557522122814,40.17241129835296,51.117947441963,1.3025767770143588,1.1387531373543496,0.8087555086931886,1.1981923892450084,7.78089892987672,0.75,0.18827327490691914,-1.123500251770018,-2.5149217884248216,0.2679212848847854,-1.8192110200974199,-0.42778948344261636,2.136749468623627,17.62294569377392,-31.970690618495446,0.695710768327403,5,0.9500007629394531,1.1299991607666016,1.047499656677246,1.6800003051757812,-3.6300010681152344,4,-0.035862546764783176,-1.1927658792168399,52.9900016784668,1.1043500759621576,53.06000137329102,-1.084038839433128,53.459999084472656,-0.035862546764783176
1774,2015-05-11,52.72000122070313,53.2599983215332,52.459999084472656,53.040000915527344,968500.0,-0.004907480630042649,1.1052763667757544,0.8421020930582557,40.03435851756316,49.108644159117894,1.4150973819277866,1.3938174242967776,1.0469456266250248,1.489919750449502,8.603153700592085,0.7999992370605469,0.15267906894914063,-1.334998703002924,-2.849302178724045,0.17930477271819711,-2.0921504408634846,-0.5778469651423634,2.191407808252869,12.38104061194973,-36.49228621082388,0.7571517378605619,5,1.1049976348876882,1.3449974060058523,1.1474981307983327,1.9399986267089773,-3.1500015258789134,0,-0.032625212080376165,-1.272727798167789,52.97999954223633,-1.1927658792168399,52.9900016784668,1.1043500759621576,53.06000137329102,-0.032625212080376165
1775,2015-05-12,52.459999084472656,52.77999877929688,52.20000076293945,52.61999893188477,976800.0,-0.004931755125384463,1.416660706196463,0.5000000000000333,34.210535121645364,46.078858777805436,1.4199636394452781,1.6145208909134396,1.3077814341614484,1.784293288584223,9.417408693185603,0.579998016357429,0.003725626859782949,-1.517500877380371,-3.191712332299879,0.15671057753913686,-2.3546066048401286,-0.6803951499206136,2.2062689500350103,15.294012049950137,-30.05953834589427,0.8371057274597556,5,1.1650009155273438,1.4750003814697266,1.6024999618530273,2.200000762939453,-2.009998321533203,1,-0.0324056575030065,1.1052763667757544,52.72000122070313,-1.272727798167789,52.97999954223633,-1.1927658792168399,52.9900016784668,-0.0324056575030065
1776,2015-05-13,52.22999954223633,53.0,52.1500015258789,52.68999862670898,639000.0,-0.004384284145067863,-1.741952155936168,2.8749970197647468,28.417242988089512,43.3283696530898,1.3498279394451629,1.803075104111855,1.5249983233316442,2.042246908865714,10.369914858566098,0.8499984741211009,-0.08205026906981061,-1.6625003814697266,-3.5104679905187766,0.18546722757932343,-2.5864841859942516,-0.7385165769452016,2.1403164196831526,5.5554231006635355,-33.73956358139468,0.9239838045245258,5,1.3400020599365234,1.6800003051757812,1.8324995040893555,2.4300003051757812,-1.9199981689453054,2,-0.024889895624243485,1.416660706196463,52.459999084472656,1.1052763667757544,52.72000122070313,-1.272727798167789,52.97999954223633,-0.024889895624243485
1777,2015-05-14,52.9900016784668,53.0,52.33000183105469,52.4900016784668,761400.0,0.014551065343507918,1.5769326701586044,-1.0869586850878379,27.636371959339556,40.17772745294889,0.3911002105908281,1.0263889852644397,0.766584110279311,1.2959010753860127,10.689610407554158,0.7700004577636719,-0.25511879092697143,-0.8584983825683565,-2.7501115832198053,1.0331148180830922,-1.804304982894081,0.08730821775736786,1.0694702624070018,58.33339956077979,24.272892754877574,0.9458066003257262,5,0.5799999237060547,0.9199981689453125,1.0724973678588867,1.6699981689453125,-2.7100028991699148,3,-0.04699002829959609,-1.741952155936168,52.22999954223633,1.416660706196463,52.459999084472656,1.1052763667757544,52.72000122070313,-0.04699002829959609
1778,2015-05-15,53.6500015258789,53.66999816894531,53.02000045776367,53.13000106811523,1017000.0,0.01245517694860343,1.3214463313782203,1.0400009155273438,40.97745169603453,38.509427445774094,-0.4143739469785501,0.390340263766646,0.10007766900104542,0.6629546593052069,10.686478795296113,0.6799964904785156,-0.4491328980032421,-0.2009986877441463,-2.0913607245634154,1.6893633490751228,-1.1461797061537808,0.7441823306654882,0.1421445568956159,98.68442847175817,63.49123061265468,0.9451810184096336,5,-0.2950000762939382,0.25999832153321023,0.4399976730346751,1.0099983215332102,-3.6300010681152273,4,-0.07325256651260437,1.5769326701586044,52.9900016784668,-1.741952155936168,52.22999954223633,1.416660706196463,52.459999084472656,-0.07325256651260437
1779,2015-05-18,53.86000061035156,54.22999954223633,53.13999938964844,53.41999816894531,2025800.0,0.0039142419105313575,-1.1800003051757812,0.8461577962806734,38.431366095858166,37.647219572924364,-0.8308933145058788,0.16850328893787037,-0.06125178257327235,0.47942904598485825,11.087773222799326,1.0900001525878906,-0.5607270680606433,0.02200031280517578,-1.8641439990275686,1.9081446246379201,-0.9210718431111999,0.9650724687215515,-1.7099990844726634,82.21157284886638,49.09595956520843,0.943072155916373,5,-0.6700000762939453,0.049999237060546875,0.2624988555908203,0.7999992370605469,-4.159999847412109,0,-0.08373564955667068,1.3214463313782203,53.6500015258789,1.5769326701586044,52.9900016784668,-1.741952155936168,52.22999954223633,-0.08373564955667068
1780,2015-05-19,53.65999984741211,53.93999862670898,53.4900016784668,53.849998474121094,601200.0,-0.0037133449809322316,1.4324229583578747,-0.43181266472464974,36.862011823396166,36.87868584829532,-0.6699962072790626,0.3701550749236162,0.1857756012454388,0.6941514442106467,11.510754099809978,0.4499969482421804,-0.6883809440126285,-0.16700038909912251,-2.054678818598923,1.7206780404006778,-1.1108396038490227,0.7768388256507777,-1.468398361206063,72.59614238371132,41.046440570842,0.943839214749899,5,-0.4699993133544922,0.25,0.45999908447265625,1.0,-4.290000915527337,1,-0.07622065158811475,-1.1800003051757812,53.86000061035156,1.3214463313782203,53.6500015258789,1.5769326701586044,52.9900016784668,-0.07622065158811475
1781,2015-05-20,53.43999862670898,53.91999816894531,53.349998474121094,53.63000106811523,709400.0,-0.0040999109453732085,-2.0810565601997184,1.0000200774991468,39.15661543128261,36.210929436840225,-0.43630603956086134,0.5539768285266362,0.45218381773006655,0.9183238406007277,12.019515250108906,0.5699996948242188,-0.8589946144063845,-0.34600162506104226,-2.2296978645174548,1.5376946143953703,-1.2878497447892485,0.595846494667164,-1.207629179382323,58.420954358095734,25.345931226498713,0.9418481197282048,5,-0.24999809265136008,0.4700012207031321,0.650000572204597,1.220001220703132,-3.739997863769524,2,-0.05595056026582945,1.4324229583578747,53.65999984741211,-1.1800003051757812,53.86000061035156,1.3214463313782203,53.6500015258789,-0.05595056026582945
1782,2015-05-21,53.38999938964844,53.56000137329102,53.16999816894531,53.5,821400.0,-0.0009356144899964614,2.391282714697832,0.5789431416639897,40.54054482743855,36.251833162294176,-0.36162938763057184,0.5336769857111605,0.5512225114306872,0.9680943640459532,11.90636220616128,0.39000320434571023,-0.8867610116870139,-0.33400077819824503,-2.1820198501410104,1.5140182937445203,-1.2580103141696313,0.5900087577731412,-1.1176773404235902,30.578447259405916,-3.589241403939102,0.9240095359713842,5,-0.1999988555908203,0.5200004577636719,0.6999998092651367,1.2250003814697266,-4.459999084472656,3,-0.05768866925581162,-2.0810565601997184,53.43999862670898,1.4324229583578747,53.65999984741211,-1.1800003051757812,53.86000061035156,-0.05768866925581162
1783,2015-05-22,52.90999984741211,53.38000106811523,52.81999969482422,53.38000106811523,867500.0,-0.008990439178191756,1.3829783780274427,4.272714662227706,32.7967941199948,35.447659340342135,0.12001761788845045,0.8575987779158041,1.0505492989701395,1.4156921407138299,11.165786377313108,0.5699996948242188,-0.8766632780789365,-0.6870002746582031,-2.378030297960265,1.004029748643859,-1.5325152863092342,0.15851473699282792,-0.5985242483270312,6.382990235997219,-24.63038362895382,0.8455150116510318,5,0.2800006866455078,1.0,1.102499008178711,1.3899993896484375,-4.279998779296882,4,-0.04970707003779862,2.391282714697832,53.38999938964844,-2.0810565601997184,53.43999862670898,1.4324229583578747,53.65999984741211,-0.04970707003779862
1784,2015-05-26,52.81999969482422,52.9900016784668,52.4000015258789,52.709999084472656,697600.0,-0.0017010045898212534,1.622196226031261,-0.2340432439452019,41.79488283015213,36.29036464128733,0.2522176538442551,0.8502114893645043,1.1821183905985038,1.4976663563310524,10.95342464383193,0.5900001525878977,-0.8759737576447364,-0.6875003814697251,-2.3418644077520128,0.9668636448125625,-1.5146823946108725,0.13968163167142222,-0.470153616876118,27.272659715978374,-6.439232842367407,0.8271820131411454,5,0.37000083923339844,1.0900001525878906,1.1399993896484375,1.4750003814697266,-3.6500015258789062,1,-0.05301020926236233,1.3829783780274427,52.90999984741211,2.391282714697832,53.38999938964844,-2.0810565601997184,53.43999862670898,-0.05301020926236233
1785,2015-05-27,53.209999084472656,53.36999893188477,52.77999877929688,52.9900016784668,623800.0,0.007383555318093871,1.18519748228623,1.9999653211263697,51.92798955813281,38.90266981573659,-0.022580782971189706,0.3331649939829191,0.8203787751787814,1.1174751746784324,10.65739312347648,0.5900001525878906,-0.831147422014368,-0.2060009002685561,-1.6979353038795324,1.2859335033424202,-0.9519681020740407,0.5399663015369285,-0.8225499372387901,53.28943075556292,16.58188629569257,0.7459672018054879,5,0.07000160217285156,0.7000007629394531,0.6549997329711914,1.0250015258789062,-3.3600006103515625,2,-0.06596501375542152,1.622196226031261,52.81999969482422,1.3829783780274427,52.90999984741211,2.391282714697832,53.38999938964844,-0.06596501375542152
1786,2015-05-28,52.709999084472656,53.43000030517578,52.52999877929688,53.02000045776367,1336000.0,-0.009396730099661021,-1.6865637650381542,-1.4091137660175825,46.75923186894406,41.02743202791487,0.6176164764508201,0.6839352328532442,1.3334173612364708,1.614256516494308,10.450318135493081,0.9000015258788991,-0.7744383071373449,-0.589000892639163,-1.8970792691831804,0.7190774839048544,-1.2430400809111717,0.06503829563284569,-0.3099975585937571,26.723930980278954,-11.835840661570675,0.6540391882720087,5,0.6050014495849609,1.2000007629394531,1.239999771118164,1.5050010681152344,-2.5,3,-0.06336558927339808,1.18519748228623,53.209999084472656,1.622196226031261,52.81999969482422,1.3829783780274427,52.90999984741211,-0.06336558927339808
1787,2015-05-29,52.86999893188477,53.13999938964844,52.61999893188477,52.66999816894531,1205800.0,0.003035474296929852,-2.466678534644014,-0.645160893373554,48.76956845288901,41.893222778676474,0.4903719584905275,0.41527468443256055,1.1531224754696439,1.465188427518207,10.66990466991642,0.5200004577636648,-0.6483808141740042,-0.3465009689330998,-1.5327957230573688,0.8397937851911692,-0.9396483459952378,0.24664640812903826,-0.43339744567872174,45.63087019643969,4.240032430148766,0.5931473770621358,5,0.44500160217284446,1.0400009155273366,1.1500005722045827,1.2300014495849538,-1.7899971008300852,4,-0.05995835507826275,-1.6865637650381542,52.709999084472656,1.18519748228623,53.209999084472656,1.622196226031261,52.81999969482422,-0.05995835507826275
1788,2015-06-01,52.849998474121094,53.22000122070313,52.63999938964844,52.9000015258789,635000.0,-0.0003782950287070097,-1.468086487890427,-0.2500143050601322,51.53660934104079,43.34936091703009,0.4301979096294133,0.3384261879738233,1.14927563026761,1.4938799323268839,11.078613849660577,0.5800018310546946,-0.4571227411101688,-0.29400138854980185,-1.3739506837439563,0.7859479066443527,-0.8339760361468791,0.2459732590472754,-0.37752902679443423,43.6890758792336,-1.3146588831156052,0.5399746475970761,6,0.32000160217284446,1.0600013732910156,1.282501220703125,0.9500007629394531,-1.6699981689453125,0,-0.07417215292569601,-2.466678534644014,52.86999893188477,-1.6865637650381542,52.709999084472656,1.18519748228623,53.209999084472656,-0.07417215292569601
1789,2015-06-02,52.27999877929688,52.790000915527344,52.0,52.61999893188477,819000.0,-0.010785235785831127,1.3235180271403333,6.799588037840453,48.017618184170935,44.58887273489396,0.840938460169113,0.7632633136185021,1.6663910999588225,2.0584867209997597,11.497359357224001,0.8499984741210938,-0.3235352907379223,-0.7470010757446204,-1.6454235956092376,0.1514214441199968,-1.1962123356769325,-0.29778981581230823,1.950000762939446,19.58033003793405,-27.97602780044225,0.4492112599323097,6,0.6800003051757741,1.5150012969970632,2.1499996185302663,1.5200004577636648,-2.099998474121101,1,-0.06981633122430508,-1.468086487890427,52.849998474121094,-2.466678534644014,52.86999893188477,-1.6865637650381542,52.709999084472656,-0.06981633122430508
1790,2015-06-03,51.68000030517578,52.43000030517578,51.47000122070313,52.290000915527344,821900.0,-0.01147663519760267,1.1573027928746389,1.7941186370317181,44.39919293123369,45.171381345999635,1.2633972350577523,1.2891676109020125,2.218982946905669,2.6461954906511806,12.327007035127357,0.9599990844726491,-0.34799984150541974,-1.2579996109008817,-2.3145604704212843,-0.20143875138047918,-1.786280040661083,-0.7297191811406805,2.5053992462158234,10.714244008392013,-40.413572116924364,0.5282804297602003,6,0.8350009918212962,1.7100009918212962,2.749998092651367,2.1199989318847656,-0.8899993896484375,2,-0.04856815250403723,1.3235180271403333,52.27999877929688,-1.468086487890427,52.849998474121094,-2.466678534644014,52.86999893188477,-0.04856815250403723
1791,2015-06-04,51.72000122070313,51.90999984741211,51.5,51.52999877929688,824200.0,0.0007740115187915286,-2.2799987792966885,-0.3114791004827776,34.84485830534538,44.53852728798929,1.0658413745782696,1.2054331489296288,2.1410564732154143,2.5914579651602807,12.533352343238185,0.4099998474121094,-0.3825333258020649,-1.150998687744135,-2.33700307957119,0.03500570408291992,-1.7440008836576624,-0.5579964918306075,2.3567823974609325,14.285714285714285,-34.446386155224026,0.5930021959135268,6,0.729999542236321,1.6099987030029226,2.7099971771240163,2.0799980163574148,-0.7299995422363352,3,-0.036156278082868476,1.1573027928746389,51.68000030517578,1.3235180271403333,52.27999877929688,-1.468086487890427,52.849998474121094,-0.036156278082868476
1792,2015-06-05,50.790000915527344,51.22000122070313,50.56000137329102,51.1500015258789,836200.0,-0.017981443991217816,1.6399993896483624,-1.894715708319911,17.937206306739682,42.88746197540538,1.7748958977048233,2.068201943295527,3.0331482638486307,3.503878531038339,12.912178416126968,1.1599998474121094,-0.42256666164585965,-1.970998954772952,-3.4757826043543716,-0.46621530519153254,-2.7233907795636583,-1.2186071299822459,3.1825114067382856,8.646599828194937,-32.371992618973735,0.7523918247907091,6,1.2049999237060547,2.0149993896484375,3.6974973678588867,3.009998321533203,0.3999977111816335,4,-0.011419606627283474,-2.2799987792966885,51.72000122070313,1.1573027928746389,51.68000030517578,1.3235180271403333,52.27999877929688,-0.011419606627283474
1793,2015-06-08,51.08000183105469,51.43000030517578,50.88999938964844,51.18000030517578,1019000.0,0.0057098033136417925,-1.2499880791544147,0.27777306828297077,19.38327952986826,40.397283830929396,1.3388000459389318,1.7165689758328426,2.7229789405739666,3.195889703612224,13.368579033327915,0.6399993896484375,-0.4697994755945416,-1.5859981536865249,-3.2626533257629475,0.09065701838989781,-2.424325739724736,-0.7476705676483135,2.6877598342724625,23.31841096443411,-11.97361621846198,0.8383275860382107,6,0.9149990081787109,1.6949996948242188,3.47249698638916,2.7199974060058594,0.1699981689453125,0,0.0,1.6399993896483624,50.790000915527344,-2.2799987792966885,51.72000122070313,1.1573027928746389,51.68000030517578,0.0
1794,2015-06-09,51.0,51.59000015258789,50.86999893188477,51.13999938964844,995000.0,-0.001566206503266998,-2.599992370634665,1.4000152590218966,19.909517492795857,36.83967582366974,1.2666913523202226,1.7508738831469444,2.7608346569103333,3.241927351033894,13.362073288557799,0.7200012207031179,-0.5374638936575096,-1.5799999237060547,-3.4140514809479328,0.2540516335358234,-2.4970257023269937,-0.6629741450851157,2.575296047804983,23.52935176628715,-6.752977183637697,0.9170257786209399,6,0.9950008392333984,1.7750015258789062,3.5524988174438477,2.799999237060547,0.7799987792968821,1,0.003529417748544761,-1.2499880791544147,51.08000183105469,1.6399993896483624,50.790000915527344,-2.2799987792966885,51.72000122070313,0.003529417748544761
1795,2015-06-10,50.7599983215332,51.40999984741211,50.72999954223633,51.06000137329102,1060700.0,-0.0047059152640548385,-2.7777730682829653,2.1428882833787974,19.819832978211792,33.846409280255045,1.2545411408782954,1.957339445577702,2.9482623617066466,3.4455857361480327,13.144543880491334,0.6800003051757812,-0.5355626587181206,-1.735001564025879,-3.741899919579936,0.27189679152817803,-2.7384507418029074,-0.7315523862488504,2.6343800458009454,14.81460550334236,-11.416453823353624,1.0034491777770296,6,1.1300029754638743,1.8000030517578196,3.7925004959106445,3.0400009155273438,0.5500030517578196,2,-0.01142628123593492,-2.599992370634665,51.0,-1.2499880791544147,51.08000183105469,1.6399993896483624,50.790000915527344,-0.01142628123593492
1796,2015-06-11,50.93000030517578,51.099998474121094,50.61999893188477,50.86000061035156,990800.0,0.0033491329642234557,1.3414838385529715,-0.233329942525807,23.026356516516287,30.986052398435852,0.9001541725657702,1.7760080070769177,2.729801746745437,3.232515174308169,13.283800377506585,0.479999542236321,-0.5978610106606226,-1.4999996185302749,-3.6238389126323582,0.6238396755718085,-2.5619192655813166,-0.43807997147923317,2.2943154425157815,35.92226896980786,9.81807466974739,1.0619196470510421,6,0.9600009918212962,1.4650001525878906,3.532498359680176,2.8699989318847656,0.43000030517578125,3,-0.002748858998813164,-2.7777730682829653,50.7599983215332,-2.599992370634665,51.0,-1.2499880791544147,51.08000183105469,-0.002748858998813164
1797,2015-06-12,50.5,50.88000106811523,50.41999816894531,50.75,647300.0,-0.008442966868234647,-1.2438965388909218,-3.571444141689373,23.281633398772527,27.846610627072714,1.071271508570959,2.1185163383822356,3.097288187209614,3.609643350953661,13.49761234822154,0.5100021362304688,-0.7629398479150851,-1.805499839782712,-4.077854784318802,0.4668551047533782,-2.941677312050757,-0.6693223675146669,2.5644568852275285,6.8377517451395295,-20.862116028248963,1.1361774722680467,6,1.1049995422363281,1.8249988555908203,3.6799983978271484,3.299999237060547,0.2599983215332031,4,0.009703003533996002,1.3414838385529715,50.93000030517578,-2.7777730682829653,50.7599983215332,-2.599992370634665,51.0,0.009703003533996002
1798,2015-06-15,49.72000122070313,50.56999969482422,49.4000015258789,50.41999816894531,1319800.0,-0.015445520382116218,1.3399963378906392,2.7999877929687216,20.192348604335734,24.75491400709102,1.5204838175589472,2.728905635298453,3.7905582314523585,4.324991344442246,14.992019372935514,1.1699981689453196,-0.9005834712087477,-2.388998603820795,-4.844152535181522,0.06615532753993136,-3.6165755695011583,-1.1614216381404319,3.13289896722182,14.611867373867296,-12.599155256565249,1.2275769656803617,6,1.1949996948242116,2.094999313354485,4.369997978210442,4.079998016357415,1.4199981689453054,0,0.02956551427826093,-1.2438965388909218,50.5,1.3414838385529715,50.93000030517578,-2.7777730682829653,50.7599983215332,0.02956551427826093
1799,2015-06-16,49.349998474121094,49.93999862670898,49.1500015258789,49.56999969482422,1710900.0,-0.007441728429161243,-1.548397814530361,0.31428882833787786,12.741363921561899,21.237377450460826,1.5993463352238777,2.8919795683231158,4.058395593465811,4.628014465628766,16.91971312830794,0.7899971008300781,-1.089254421862023,-2.53350124359131,-5.135566725304109,0.06856423812148904,-3.8345339844477095,-1.2324685027349105,3.157611847599256,8.849429060925774,-14.440619519949651,1.3010327408563984,6,1.180002212524414,2.3400020599365234,4.670001029968262,4.450000762939453,1.0900001525878835,1,0.03850053869556369,1.3399963378906392,49.72000122070313,-1.2438965388909218,50.5,1.3414838385529715,50.93000030517578,0.03850053869556369
1800,2015-06-17,49.56999969482422,49.90999984741211,49.31000137329102,49.43999862670898,1254700.0,0.004457978267587759,-2.0769501638382915,-0.5909106672215609,17.95924976722624,19.361198724003142,1.1717922396166713,2.4768441548283135,3.7527979532375184,4.3411538696296645,18.951581849557154,0.5999984741210866,-1.3091654291324346,-2.109000015258786,-4.765509884102229,0.547509853584657,-3.437254949680508,-0.7807450808370646,2.5346975713951565,21.53840134590584,-1.2628685539481594,1.3282549344217234,6,0.8000011444091797,2.1200008392333984,4.374999046325684,4.184999465942383,1.3699989318847585,2,0.044583399194642714,-1.548397814530361,49.349998474121094,1.3399963378906392,49.72000122070313,-1.2438965388909218,50.5,0.044583399194642714
1801,2015-06-18,50.45000076293945,50.61999893188477,49.56000137329102,49.63999938964844,1191300.0,0.01775269464460205,-1.1855678211728382,6.230728601191009,28.469806930518345,20.531487682200773,0.10359008294719985,1.4349239008771377,2.812425075876753,3.3939416874815223,20.828565516296354,1.05999755859375,-1.466486062618543,-1.0794990539550753,-3.654000706782462,1.4950025988723112,-2.366749880368765,0.20775177245861443,1.3001330144390622,75.14448445345117,52.94946958962574,1.2872508264136922,6,-0.07999992370605469,1.239999771118164,3.3299989700317383,3.3049983978271484,1.1599998474121094,3,0.01704659261340047,-2.0769501638382915,49.56999969482422,-1.548397814530361,49.349998474121094,1.3399963378906392,49.72000122070313,0.01704659261340047
1802,2015-06-19,50.31000137329102,50.88999938964844,50.29999923706055,50.86000061035156,1358000.0,-0.0027750126368932815,-1.0701632278832576,-0.679010252570198,27.874625592058095,21.474970577999642,0.18812448293309103,1.4043481720753235,2.8985301418487452,3.466191583822571,22.46054566576824,0.5900001525878906,-1.573635266001375,-1.0654985427856403,-3.5378584857784077,1.4068614002071271,-2.301678514282024,0.17068142871074343,1.1281165339075372,66.6667397452486,45.24118490151099,1.2361799714963844,6,0.05999946594237571,1.3799991607665945,3.4299993515014577,3.444997787475579,1.1699981689453054,4,0.020870586531487767,-1.1855678211728382,50.45000076293945,-2.0769501638382915,49.56999969482422,-1.548397814530361,49.349998474121094,0.020870586531487767
1803,2015-06-22,50.27999877929688,50.790000915527344,50.02999877929688,50.52999877929688,1012300.0,-0.0005963544658154074,-1.0266723632812311,0.4545460850748087,30.769275913471176,22.68161040251912,0.10360817018058555,1.2935354150012657,2.863184795385628,3.4296581610405568,23.821728212791566,0.7600021362304616,-1.651715341669643,-0.9640010833740149,-3.3716321504583036,1.4436299837102737,-2.167816616916163,0.23981445016813296,0.8835451621433208,64.94245061714918,41.4954910350911,1.203815533542146,6,1.9073486257070726e-06,1.410001754760735,3.4600019454955984,3.4750003814697195,1.4300003051757741,0,0.009546530506957085,-1.0701632278832576,50.31000137329102,-1.1855678211728382,50.45000076293945,-2.0769501638382915,49.56999969482422,0.009546530506957085
1804,2015-06-23,50.02000045776367,50.5,49.75,50.41999816894531,1008400.0,-0.00517100890703015,1.6785648599123983,1.5999908447265625,32.92185462899812,24.137390585939823,0.2346505009616351,1.4050467891013483,3.0692632757274225,3.6099157298573346,24.846040328999244,0.75,-1.5739371041051413,-1.0839994430541964,-3.4306281210129868,1.262629234904594,-2.2573137820335916,0.08931489592519881,0.9019183938091757,44.93670733267799,19.0579578946236,1.173314338979397,6,0.10499954223632812,1.6700000762939453,3.6125001907348633,3.7349987030029297,1.5699996948242188,1,0.022391022023889873,-1.0266723632812311,50.27999877929688,-1.0701632278832576,50.31000137329102,-1.1855678211728382,50.45000076293945,0.022391022023889873
1805,2015-06-24,49.70000076293945,50.08000183105469,49.56999969482422,49.81999969482422,798800.0,-0.0063974348639684875,-1.6842142247653467,0.2999990463202266,30.350231516012386,24.95115447477272,0.43413058443520214,1.526887748751264,3.3201968697143656,3.8669842864121904,26.53842065039056,0.5100021362304688,-1.53303940894682,-1.228499221801755,-3.432640817682639,0.9756423740791291,-2.330570019742197,-0.12642842386131292,1.0900001525878906,10.526285597918358,-16.124133210091316,1.1020707979404416,6,0.31999969482421875,1.844999313354485,3.84999942779541,4.054998397827148,2.2099990844726562,2,0.014889292805028154,1.6785648599123983,50.02000045776367,-1.0266723632812311,50.27999877929688,-1.0701632278832576,50.31000137329102,0.014889292805028154
1806,2015-06-25,49.36999893188477,49.91999816894531,49.290000915527344,49.88999938964844,672200.0,-0.006639875774423709,1.1724117519385964,4.333375719235723,34.36125420854914,26.182223453636794,0.5806350018082256,1.6799682015448028,3.5784529261789118,4.122395875404784,28.107648519380234,0.6299972534179688,-1.5070691913905776,-1.391501045227045,-3.5325311597297,0.74952906927561,-2.4620161024783727,-0.32098598797571753,1.2232020568847588,4.9998807905972065,-22.939463167150286,1.0705150572513291,6,0.6500015258788991,2.1650009155273366,4.1800012588500906,4.385000228881829,2.7100028991699148,3,0.03180068318393747,-1.6842142247653467,49.70000076293945,1.6785648599123983,50.02000045776367,-1.0266723632812311,50.27999877929688,0.03180068318393747
1807,2015-06-26,49.70000076293945,49.72999954223633,49.1500015258789,49.4000015258789,675000.0,0.006684258419976441,2.222239883014949,-0.5769211018596848,34.934529823266715,27.82024358907357,0.13993501818082876,1.1597629409605545,3.1809950477296027,3.721839583610091,29.803995213416133,0.579998016357429,-1.458820333180931,-0.9029993057250962,-2.847092415260974,1.0410938038107815,-1.8750458604930387,0.0690472490428462,0.7200162902832048,33.53655132630589,4.805621351870098,0.9720465547679399,6,0.31999969482421875,1.6550006866455078,3.84999942779541,4.054998397827148,1.529998779296875,4,0.03843057984088327,1.1724117519385964,49.36999893188477,-1.6842142247653467,49.70000076293945,1.6785648599123983,50.02000045776367,0.03843057984088327
1808,2015-06-29,48.93000030517578,49.72999954223633,48.9000015258789,49.27000045776367,781900.0,-0.015492966719184653,-3.1500138283566024,-1.1333367241839438,30.360578558699103,29.777934104311036,0.8784695280338113,1.7086316966856145,3.881905441389982,4.430302535332629,31.792464950985067,0.829998016357429,-1.4618312931798414,-1.4769998550415053,-3.250145895298182,0.29614618521517144,-2.3635728751698437,-0.5904268349131669,1.3376148847656282,1.8749254941234121,-26.377395456984857,0.8865730201283383,6,0.9650001525878906,2.2350006103515625,4.619999885559082,4.82499885559082,2.6699981689453125,0,0.05211525079003132,2.222239883014949,49.70000076293945,1.1724117519385964,49.36999893188477,-1.6842142247653467,49.70000076293945,0.05211525079003132
1809,2015-06-30,48.63000106811523,49.41999816894531,48.36000061035156,49.2400016784668,1375700.0,-0.006131192217238124,1.185576416363193,1.794118637031739,30.018822956850244,31.117886680935925,1.1908245546031822,1.8141754100732541,4.091140375819009,4.6548986779370765,33.260824078288266,1.05999755859375,-1.451104926206213,-1.5944992065429773,-3.306235810853323,0.11723739776736863,-2.4503675086981502,-0.7386309043878043,1.44614820885743,15.697689891946146,-13.665576646138932,0.8558683021551737,6,0.9949989318847727,2.2649993896484446,4.919999122619636,5.124998092651374,3.1399993896484446,1,0.06333534749553738,-3.1500138283566024,48.93000030517578,2.222239883014949,49.70000076293945,1.1724117519385964,49.36999893188477,0.06333534749553738
1810,2015-07-01,49.16999816894531,49.27999877929688,48.52000045776367,48.77000045776367,812600.0,0.011104196770913566,1.4516117123712975,-0.6557332966455636,34.56139716855995,31.794730040718324,0.6572355912048877,1.1346687468080745,3.4725194547439884,4.066302750395515,34.251908529369466,0.7599983215332102,-1.327969931364585,-0.92900199890137,-2.5574458332651346,0.6994418354623946,-1.7432239160832523,-0.11478008171948773,0.6315673213679673,51.923001682381944,22.423212652726555,0.8142219171818827,7,0.4550018310546875,1.7250022888183594,4.380002021789551,4.585000991821289,3.1400032043457102,2,0.04921704441248065,1.185576416363193,48.63000106811523,-3.1500138283566024,48.93000030517578,2.222239883014949,49.70000076293945,0.04921704441248065
1811,2015-07-02,49.849998474121094,49.86999893188477,49.5099983215332,49.540000915527344,698700.0,0.01382957759809833,1.0571553133514557,0.7749983310603965,44.53780650588104,33.646194586698655,-0.13055475022781593,0.32400107509247533,2.7079256179539044,3.3553752157494614,34.901570531328474,0.7000007629394602,-1.1059596945400898,-0.15550155639648722,-1.595947481099742,1.2849443683067676,-0.8757245187481146,0.5647214059551402,-1.4899978637695312,98.67546490095624,63.5699208471282,0.7202229623516266,7,-0.2749977111816406,1.0450019836425781,3.745001792907715,3.905000686645508,2.4099998474121094,3,0.04132400072911602,1.4516117123712975,49.16999816894531,1.185576416363193,48.63000106811523,-3.1500138283566024,48.93000030517578,0.04132400072911602
1812,2015-07-06,50.209999084472656,50.209999084472656,49.68000030517578,49.77999877929688,1562700.0,0.0072216774597988476,1.4651088518656519,1.3871086828115542,54.430355297594254,36.27520340715677,-0.5657244285823282,-0.08609382705840574,2.253842459813079,2.960478599286958,34.51747059337623,0.529998779296875,-0.9255016522191966,0.23349914550781392,-1.1631328417920486,1.6301311328076764,-0.46481684814211377,0.9318151391577416,-1.8197985076904288,100.0,59.72850638513982,0.6983159936499304,7,-0.779998779296875,0.5800018310546875,3.402501106262207,3.700000762939453,2.9099998474121165,0,0.03724363235768968,1.0571553133514557,49.849998474121094,1.4516117123712975,49.16999816894531,1.185576416363193,48.63000106811523,0.03724363235768968
1813,2015-07-07,51.08000183105469,51.2400016784668,50.22999954223633,50.25,1176000.0,0.017327280670098144,-1.321836661317338,1.9302354464967229,64.34495454631721,39.766658953525564,-1.4642994980625303,-1.0077652205177259,1.271491809578265,2.0724196052054893,33.942340404558216,1.0300025939941406,-0.8285118304670362,1.1035018920898452,-0.2931300952100173,2.5001338793897077,0.4051858984399175,1.8018178857397729,-2.617009313964843,94.44445180303983,48.12463925010184,0.6983159936499304,7,-1.2800006866455078,-0.29000091552734375,2.532498359680176,2.829998016357422,2.6599998474121094,1,0.002936525172370752,1.4651088518656519,50.209999084472656,1.0571553133514557,49.849998474121094,1.4516117123712975,49.16999816894531,0.002936525172370752
1814,2015-07-08,51.18000030517578,51.27999877929688,50.56999969482422,50.9000015258789,922700.0,0.001957683448247316,1.9583558508439514,0.3373471826454723,63.62097811100955,43.46340857519191,-1.544911768411204,-1.152685902013232,1.085070911055361,1.9536453637050073,33.58931413896935,0.7099990844726634,-0.7077927926495136,1.194500350952147,-0.2319047781672623,2.6209054800715563,0.4812977863924459,1.9077029155118481,-2.5503872384033173,96.37686467629624,44.98405555612506,0.7132025645597044,7,-1.3600006103515625,-0.6049995422363281,2.359999656677246,2.729999542236328,3.0,2,0.008206294772195255,-1.321836661317338,51.08000183105469,1.4651088518656519,50.209999084472656,1.0571553133514557,49.849998474121094,0.008206294772195255
1815,2015-07-09,50.18000030517578,51.43999862670898,50.0099983215332,51.43000030517578,1437500.0,-0.019538882259421797,1.2519749370723612,-4.464305177111603,47.76119119722609,44.95229046282269,-0.5248578943440734,-0.2090857533885071,1.971384240196734,2.94435218356287,33.304745513707886,1.4300003051757741,-0.6400685131103074,0.22350025177001953,-1.1595294388503135,1.6065299423903525,-0.46801459354014696,0.915015097080186,-1.3383563814013613,34.71512319691358,-13.108430519109959,0.6915148453101683,7,-0.2800006866455078,0.21500015258789062,3.1974992752075195,3.654998779296875,4.1100006103515625,3,0.03168593349777016,1.9583558508439514,51.18000030517578,-1.321836661317338,51.08000183105469,1.4651088518656519,50.209999084472656,0.03168593349777016
1816,2015-07-10,50.790000915527344,51.06000137329102,50.0099983215332,50.290000915527344,834300.0,0.012156249634152516,1.0192348604335406,-0.4,53.692302004123334,47.03648737180675,-1.0194550498825947,-0.8749728531732259,1.2521189213962742,2.3267547745547006,32.89903754795925,1.0500030517578196,-0.557273843912462,0.8405008316040039,-0.5230629047642879,2.2040645679722957,0.15871896341985803,1.5222826997881498,-1.6885215214594709,63.06827664384373,16.90005402758348,0.6817818681841448,7,-0.8900012969970703,-0.6550006866455078,2.1625003814697337,2.779998779296875,3.8899993896484375,4,0.02992715948739022,1.2519749370723612,50.18000030517578,1.9583558508439514,51.18000030517578,-1.321836661317338,51.08000183105469,0.02992715948739022
1817,2015-07-13,50.9900016784668,51.31999969482422,50.709999084472656,51.06999969482422,595500.0,0.003937797978623481,1.1034575745019501,-0.15999603271484375,55.32235898063536,49.81001852979966,-1.1367691172483134,-1.0923890534905993,0.960010733585392,2.098527751429856,32.148565731172155,0.6100006103515625,-0.41703534702649137,1.0160015106201143,-0.405583381660378,2.4375864029006067,0.3052090644798682,1.7267939567603605,-1.6546703611348121,68.53168865674701,23.716366805434603,0.7107924461402475,7,-1.0900020599365234,-1.0150012969970703,1.899998664855957,2.579998016357422,3.6399993896484304,0,0.02490677782430284,1.0192348604335406,50.790000915527344,1.2519749370723612,50.18000030517578,1.9583558508439514,51.18000030517578,0.02490677782430284
1818,2015-07-14,51.18999862670898,51.43999862670898,50.97000122070313,51.22999954223633,710700.0,0.003922277734041302,1.0434710497072641,0.5000238424491852,58.850212261047574,53.01350623026603,-1.0979311545530024,-1.2401963627579633,0.6754236689073636,1.8761307949628474,30.45366200535662,0.46999740600584516,-0.27373788518237063,1.142498588562006,-0.37271439257181527,2.6577115696958273,0.38489209799509183,1.9001050791289202,-1.6442005784392961,82.51748624841935,36.15944704711121,0.7576064905669113,7,-1.2099990844726491,-1.2149982452392507,1.2100019454956126,1.9250011444091868,3.6100006103515696,1,0.03770268327705706,1.1034575745019501,50.9900016784668,1.0192348604335406,50.790000915527344,1.2519749370723612,50.18000030517578,0.03770268327705706
1819,2015-07-15,51.25,51.27999877929688,50.91999816894531,51.22000122070313,597900.0,0.0011721307853231888,7.000339097998216,-0.7499523173752375,62.204714002937614,56.08498587853022,-0.8350125507997745,-1.2127334755892036,0.5194692105110619,1.7916155181223559,28.512053572394947,0.3600006103515696,-0.14501351902531212,1.1074998855590792,-0.4608973340624942,2.6758971051806526,0.3233012757482925,1.891698495369866,-1.5147818938863864,86.71338558311547,34.34306470416004,0.784198609810785,7,-0.7750015258789062,-1.2749996185302734,1.1350011825561523,1.864999771118164,2.9399986267089773,2,0.04858539860423017,1.0434710497072641,51.18999862670898,1.1034575745019501,50.9900016784668,1.0192348604335406,50.790000915527344,0.04858539860423017
1820,2015-07-16,51.77999877929688,51.93999862670898,51.20000076293945,51.43999862670898,560500.0,0.010341439596036617,1.2424182874317524,11.333799593085558,68.39694754295607,58.73600154931634,-1.0681786727859333,-1.6534486729827407,-0.06490638296892115,1.234187699045954,26.356421019609666,0.7399978637695241,0.11322058155873549,1.5269987106323342,-0.17710297167048594,3.2311003929351543,0.6749478694809241,2.379049551783744,-1.8743026211237321,91.7098537765504,31.96994036480173,0.8520508411514104,7,-0.9699993133544993,-1.6299991607666087,0.6050024032592702,1.335000991821282,2.2400016784667898,3,0.04634997262376306,7.000339097998216,51.25,1.0434710497072641,51.18999862670898,1.1034575745019501,50.9900016784668,0.04634997262376306
1821,2015-07-17,51.31000137329102,51.90999984741211,51.31000137329102,51.84000015258789,695300.0,-0.009076813771455305,-1.2641504001842914,-1.5588192395291356,62.03289879583202,59.58072860467609,-0.41270021920771427,-1.17601352271668,0.35702676047205983,1.6753412787638453,25.37543165998463,0.5999984741210866,0.4108538982850547,1.0140012741088924,-0.7532615225510355,2.7812640707688203,0.1303698757789249,1.89763267243886,-1.1601889188935743,48.78069204216723,-13.684135711902478,0.8836313983299643,7,-0.335002899169929,-1.1600017547607493,0.9149999618530273,1.8049983978271413,0.6199989318847585,4,0.05807833682474883,1.2424182874317524,51.77999877929688,7.000339097998216,51.25,1.0434710497072641,51.18999862670898,0.05807833682474883
1822,2015-07-20,51.36000061035156,51.599998474121094,51.0,51.31000137329102,617700.0,0.0009744540191449769,1.26416669665671,-0.09433840041456723,70.35178319716698,60.24815401032606,-0.31560603251465835,-1.2051023619722088,0.26080992001446646,1.5923446984508445,24.72554285878619,0.5999984741210938,0.6707857620301567,1.011500549316409,-0.8187747044365778,2.841775803069396,0.09636292243991562,1.9266381761929026,-0.9953658152767275,43.13747489593765,-25.876574170874385,0.9151376268764938,7,-0.38500213623046875,-1.210000991821289,0.7825002670288086,1.7549991607666016,-0.01000213623046875,0,0.0646417378382016,-1.2641504001842914,51.31000137329102,1.2424182874317524,51.77999877929688,7.000339097998216,51.25,0.0646417378382016
1823,2015-07-21,50.7599983215332,51.40999984741211,50.63000106811523,51.290000915527344,592600.0,-0.011682287416044712,1.025969650881114,-10.60021362630806,66.98563312448822,60.62200456737924,0.2617566394409607,-0.5979532874065683,0.8069920676343969,2.1686187215115638,23.954201212170993,0.7799987792968821,0.8141534426925432,0.38749828338622905,-1.4515620637043014,2.2265586304767595,-0.5320318901590326,1.3070284569314907,-0.20631986666226965,9.923472953455326,-63.11517190063221,0.9195301735452646,7,0.21500015258789062,-0.6099987030029297,1.205000877380371,2.2849998474121094,1.3800010681152344,1,0.07624119138200025,1.26416669665671,51.36000061035156,-1.2641504001842914,51.31000137329102,1.2424182874317524,51.77999877929688,0.07624119138200025
1824,2015-07-22,51.13999938964844,51.34000015258789,50.63000106811523,50.63000106811523,550500.0,0.007486230903873681,-1.7843192986917291,-0.962256274426552,66.1211213086096,62.66199680197741,-0.1391481873605187,-0.9378275510421616,0.38485865458552837,1.7598325968511404,22.883238374769192,0.7099990844726634,0.8796399075302546,0.7114994049072294,-1.1504327257546265,2.5734315355690853,-0.21946666042369856,1.6424654702381574,0.7999992370605398,38.93124213763275,-35.259112231231654,0.9309660653309281,7,-0.16500091552734375,-0.9899997711181641,0.22500133514404297,1.3950004577636719,2.0,2,0.07156824190641187,1.025969650881114,50.7599983215332,1.26416669665671,51.36000061035156,-1.2641504001842914,51.31000137329102,0.07156824190641187
1825,2015-07-23,50.43999862670898,51.34000015258789,50.2400016784668,51.11000061035156,643400.0,-0.01368793060801543,-1.0560798308692196,-1.3137337033352487,54.81239844848255,62.78645196246177,0.6723127044038648,-0.18924834588485595,1.0421062532384155,2.4396190137712566,21.767804721643518,1.0999984741210938,0.787846767037955,-0.02550125122071023,-1.8556177123892041,1.8046152099477837,-0.9405594818049607,0.8895569793635403,1.4738000488281244,11.97587829503361,-56.67520064458621,0.9150582305842471,7,0.6500015258789134,-0.28999900817870383,0.6700019836425852,1.970001220703132,2.569999694824226,3,0.07434575935960286,-1.7843192986917291,51.13999938964844,1.025969650881114,50.7599983215332,1.26416669665671,51.36000061035156,0.07434575935960286
1826,2015-07-24,50.93999862670898,51.040000915527344,50.43000030517578,50.459999084472656,603400.0,0.009912767914613596,-1.2592736494839534,-0.7164151061564294,55.82136753540757,62.841897357436466,0.21884091880124856,-0.5961627119458228,0.5116963620991513,1.9166780903245595,20.345391796885735,0.6100006103515625,0.702916353428158,0.395998764038076,-1.3698218461247436,2.1618193742008955,-0.4869115410433338,1.2789090691194858,0.9068481689453094,51.47048511282784,-12.669261264895788,0.8829103050814109,7,0.15000152587891336,-0.7899990081787038,0.09000205993653054,1.470001220703132,1.0,4,0.06046332772062102,-1.0560798308692196,50.43999862670898,-1.7843192986917291,51.13999938964844,1.025969650881114,50.7599983215332,0.06046332772062102
1827,2015-07-27,51.61000061035156,51.72000122070313,50.77999877929688,50.88999938964844,794700.0,0.013152767995782577,-1.0000000000000302,1.5000039736467967,54.36572327795003,62.34362080375896,-0.3955631212899391,-1.176031237012623,-0.2060579060774117,1.230272402941715,18.354780084103506,0.94000244140625,0.8291707452397787,0.9705007553100558,-0.8096648001140707,2.750666310734182,0.08041797759799607,1.8605835330221154,0.17257238061522173,92.56752402873352,30.928445525049504,0.8900827777120626,7,-0.5200004577636719,-1.460000991821289,-0.5799999237060547,0.7999992370605469,-0.5499992370605398,0,0.00620034278317827,-1.2592736494839534,50.93999862670898,-1.0560798308692196,50.43999862670898,-1.7843192986917291,51.13999938964844,0.00620034278317827
1828,2015-07-28,51.47999954223633,51.7400016784668,51.08000183105469,51.5099983215332,747000.0,-0.0025189123537650016,1.6938467287391399,-0.041664900606111985,52.459009217180636,61.26076471645263,-0.24596523010765736,-0.8908708395046574,-0.14758131793475116,1.3351234150429008,16.032930031402138,0.6599998474121094,0.8688553641809236,0.7129997253417955,-0.9099686973588419,2.335968148042433,-0.09848448600852322,1.5244839366921141,-1.2399978637695312,82.66652425130209,24.371404392777123,0.8114842113503182,7,-0.3899993896484375,-1.3299999237060547,-0.4499988555908203,0.9300003051757812,-0.06999969482421875,1,-0.0025252732958666035,-1.0000000000000302,51.61000061035156,-1.2592736494839534,50.93999862670898,-1.0560798308692196,50.43999862670898,-0.0025252732958666035
1829,2015-07-29,51.709999084472656,51.7400016784668,51.13999938964844,51.36999893188477,518200.0,0.004467745615413854,1.9999713901524905,-11.333799593082164,64.35270406834098,60.81140433038429,-0.45131220327875354,-0.9257576798975862,-0.45467733911979025,1.1072420387335171,13.15992969585622,0.6000022888183594,0.8890937547280515,0.7889993667602511,-0.5376339231072151,2.1156326566277173,0.1256827218265144,1.4523160116939877,-1.4399974060058582,97.99982706705728,35.20504843160185,0.6633166449337342,7,-0.6349983215332031,-1.5599994659423828,-0.7249984741210938,0.7000007629394531,0.5,2,0.00831561231461908,1.6938467287391399,51.47999954223633,-1.0000000000000302,51.61000061035156,-1.2592736494839534,50.93999862670898,0.00831561231461908
1830,2015-07-30,51.59000015258789,51.97000122070313,51.43999862670898,51.56999969482422,537400.0,-0.002320613691923268,-2.785697742537477,0.05882484937562533,58.264454667762706,60.39268831615436,-0.40353486789801707,-0.6484065700255144,-0.4083112378251741,1.2285231470524707,10.227349427630037,0.5300025939941548,0.864916976420254,0.5480003356933594,-0.5230075649619721,1.6190082363486908,0.01249638536569364,1.083504286021025,-1.29059847412109,75.32462063601335,12.045413700019083,0.5355039503276667,7,-0.4849987030029297,-1.4249992370605469,-0.682499885559082,0.8199996948242188,-0.4799995422363281,3,0.030044567406011025,1.9999713901524905,51.709999084472656,1.6938467287391399,51.47999954223633,-1.0000000000000302,51.61000061035156,0.030044567406011025
1831,2015-07-31,51.90999984741211,52.43999862670898,51.63000106811523,51.959999084472656,523900.0,0.006202746537657511,-1.6557436509970802,-2.499904634751097,59.27417680202177,59.16184316113823,-0.7034495907640377,-0.8497291991406968,-0.7926511062910322,0.9121584840656851,8.50066149504276,0.8499984741210866,0.820558925047159,0.7649999618530288,-0.2157518125710851,1.7457517362771426,0.2746240746409754,1.2553758490650821,-1.5437741872558561,68.07235975815752,5.232110408062624,0.49037588721205627,7,-0.5699996948242188,-1.510000228881836,-1.1274995803833008,0.5,-0.2200012207031321,4,0.02119049272499529,-2.785697742537477,51.59000015258789,1.9999713901524905,51.709999084472656,1.6938467287391399,51.47999954223633,0.02119049272499529
1832,2015-08-03,52.08000183105469,52.43000030517578,51.84000015258789,51.91999816894531,684700.0,0.0032749370861546723,-2.6875044703526214,-3.2001220721751737,59.02639412366886,58.27748327215829,-0.8499613594165325,-0.9196005089175827,-1.0247325092153403,0.7479346846009634,7.269186274671351,0.5900001525878906,0.683833214938673,0.8415018081665053,-0.12030114034201489,1.8033047566750255,0.3606003339122452,1.3224032824207654,-1.5893497929052742,73.52958501044876,12.633988763183197,0.48090147425426144,8,-0.7400016784667969,-1.680002212524414,-1.3025016784667969,0.3299980163574219,-0.8700027465820312,0,-0.0026882334758718818,-1.6557436509970802,51.90999984741211,-2.785697742537477,51.59000015258789,1.9999713901524905,51.709999084472656,-0.0026882334758718818
1833,2015-08-04,51.22999954223633,52.1500015258789,51.16999816894531,52.06999969482422,603900.0,-0.016321087921151167,-1.0416674945064404,-5.249880793438871,49.82517097764869,56.46682212427375,0.08238552528768395,-0.06090733952856908,-0.23249249631334123,1.5863766795991694,7.179469441792217,0.9800033569335866,0.6060840509567171,-0.01600036621093892,-0.9749344176777797,0.9429336852559018,-0.4954673919443593,0.46346665952248145,-0.622386708773341,6.923092723607452,-48.61208422828577,0.47946702573341926,8,0.1100006103515625,-0.8299999237060547,-0.5424985885620117,1.1800003051757812,-0.11999893188476562,1,-0.0033183324314721707,-2.6875044703526214,52.08000183105469,-1.6557436509970802,51.90999984741211,-2.785697742537477,51.59000015258789,-0.0033183324314721707
1834,2015-08-05,51.599998474121094,52.099998474121094,51.349998474121094,51.52000045776367,666800.0,0.007222309880751121,-2.571411703799239,-0.09523571645905332,48.38129373004311,55.75225493333603,-0.24082596043299986,-0.41932684812118737,-0.6542437993821579,1.2181883391313661,7.137445576551399,0.8699989318847656,0.47855321989375454,0.3329986572265611,-0.6381670081162696,1.3041643225693917,-0.1525841754448507,0.8185814898979729,-0.8824424930633441,33.858279542116534,-16.394617589752627,0.48558283267141356,8,-0.16499900817871094,-1.1999988555908203,-1.069997787475586,0.6850013732910156,0.3600006103515625,2,-0.003682144037354451,-1.0416674945064404,51.22999954223633,-2.6875044703526214,52.08000183105469,-1.6557436509970802,51.90999984741211,-0.003682144037354451
1835,2015-08-06,51.77000045776367,51.849998474121094,50.58000183105469,50.90999984741211,1016500.0,0.0032946121835224496,1.4901976917265676,10.750274188164608,54.37260675330696,55.59128151310263,-0.2261042708635017,-0.48918308580479675,-0.8876625076422897,1.0417429061331873,6.830322582258683,1.2699966430664062,0.4174021600160458,0.4235006332397475,-0.425654952565516,1.272656219045011,-0.0010771596628842417,0.8480784261423793,0.6699981689453054,63.97853101087625,12.980110782180503,0.4245777929026333,8,-0.26000022888183594,-1.2900009155273438,-1.510000228881836,0.24499893188476562,0.470001220703125,3,0.008499104168792737,-2.571411703799239,51.599998474121094,-1.0416674945064404,51.22999954223633,-2.6875044703526214,52.08000183105469,0.008499104168792737
1836,2015-08-07,52.31000137329102,52.54999923706055,51.36999893188477,51.6500015258789,689700.0,0.010430768992708561,1.0701840096639248,0.7674411383758438,58.26085975807574,56.02407445533882,-0.6161255802963197,-0.9586195975703973,-1.4699938449036836,0.49342336702857637,6.143344600810822,1.1800003051757741,0.35260806538612144,0.8875015258789105,-0.021886223217052247,1.7968892749748733,0.4328076513309327,1.3421954004268883,-1.7299995422363352,87.81735127986202,34.344698122628884,0.45469387454798044,8,-0.7450008392334055,-1.2800025939941477,-2.050001144409187,-0.29500198364258523,0.1699981689453054,4,-0.022940178387228394,1.4901976917265676,51.77000045776367,-2.571411703799239,51.599998474121094,-1.0416674945064404,51.22999954223633,-0.022940178387228394
1837,2015-08-10,52.2599983215332,52.70000076293945,52.099998474121094,52.31000137329102,529000.0,-0.0009558984982812602,-2.243231540095264,-0.07576221714881126,64.42304306489658,57.35341154952948,-0.5187792456331195,-0.8522905850706763,-1.4689330787638255,0.5171687383622867,5.781911519820264,0.6000022888183594,0.4313488850663205,0.773998641967772,-0.18427703815794416,1.7322743220934882,0.2948608019049175,1.2531364820306266,-1.6799964904785156,79.24515740132615,19.42674809134199,0.4791378400628569,8,-0.6199970245361328,-1.069997787475586,-2.0249977111816406,-0.24499893188476562,0.5800018310546875,0,-0.010906997955056674,1.0701840096639248,52.31000137329102,1.4901976917265676,51.77000045776367,-2.571411703799239,51.599998474121094,-0.010906997955056674
1838,2015-08-11,53.11999893188477,53.13000106811523,52.13999938964844,52.38000106811523,839700.0,0.01645619284295341,1.605260251970115,-14.799054012814782,67.42953738160523,57.69528191766996,-1.253500338324507,-1.6446066299329445,-2.3682470032314527,-0.36579230979771893,5.767679148473202,0.9900016784667898,0.4965424074500504,1.5374992370605511,0.3447156549599697,2.7302828191611326,0.941107446010264,2.1338910281108383,-2.4551971435546918,99.60775924615632,35.61274861555565,0.5963917910502896,8,-1.2649974822998118,-1.549999237060554,-3.0099983215332102,-1.1049995422363352,0.20000076293944602,1,-0.03595632315168695,-2.243231540095264,52.2599983215332,1.0701840096639248,52.31000137329102,1.4901976917265676,51.77000045776367,-0.03595632315168695
1839,2015-08-12,53.7400016784668,53.84000015258789,52.599998474121094,52.7400016784668,934800.0,0.011671738686912292,1.0666747199369302,1.3513552524408718,79.46424070680712,60.050813699786005,-1.738038093283599,-2.18028427697444,-3.002793528030736,-1.0162409733665996,5.971421178978137,1.2400016784667969,0.5485693486256906,2.0330018997192383,0.5117673910224951,3.5542364084159814,1.2723846453708703,2.7936191540676063,-2.9272879333496036,96.93256056420104,25.268679251024224,0.7606172543483712,8,-1.5300006866455078,-1.81500244140625,-3.445000648498535,-1.7250022888183594,-0.24000167846679688,2,-0.0489393558982536,1.605260251970115,53.11999893188477,-2.243231540095264,52.2599983215332,1.0701840096639248,52.31000137329102,-0.0489393558982536
1840,2015-08-13,54.18000030517578,54.45000076293945,53.56000137329102,53.63999938964844,956300.0,0.008187543970347377,-1.5428664850136553,0.5400009155273438,79.24182716705647,62.269441518123195,-1.9802539411381872,-2.5626502030990608,-3.433180268205156,-1.4777298053390808,6.7074774090744915,0.8899993896484304,0.6455709032778287,2.3530004501342745,0.4715320466590569,4.234468853609492,1.4122662483966693,3.2937346518718797,-3.125103647460932,91.23375658282593,16.312651786652907,0.9407342017376072,8,-1.664999008178711,-1.9500007629394531,-3.9825000762939453,-2.1650009155273438,-0.5,3,-0.040974551646339674,1.0666747199369302,53.7400016784668,1.605260251970115,53.11999893188477,-2.243231540095264,52.2599983215332,-0.040974551646339674
1841,2015-08-14,54.290000915527344,54.31000137329102,53.84000015258789,53.97000122070313,635900.0,0.0020302807259500177,1.6111134658584538,0.5925910227609753,76.90757422557213,64.25623930722357,-1.9189455551010184,-2.5696996242777885,-3.5333821453994574,-1.6038493684578654,7.483311032462689,0.4700012207031321,0.6626217887565531,2.3140010833740234,0.15360624332645045,4.474395923421596,1.233803663350237,3.39419850339781,-2.895593847290037,93.1915024860439,19.655611808772377,1.0801974200237883,8,-1.7749996185302734,-2.0600013732910156,-4.142500877380371,-2.315000534057617,-0.7099990844726562,4,-0.037760162138332776,-1.5428664850136553,54.18000030517578,1.0666747199369302,53.7400016784668,1.605260251970115,53.11999893188477,-0.037760162138332776
1842,2015-08-17,54.68000030517578,54.81000137329102,54.2599983215332,54.4000015258789,697900.0,0.007183632033000986,1.0370448861950305,0.8749970197649607,80.53430418662273,67.66836521933179,-2.124794766822518,-2.844035165144575,-3.878867669797671,-2.0021153429549656,8.629504858545179,0.5500030517578196,0.7548582585012866,2.5380004882812486,0.0863309614632044,4.989670015099293,1.312165724872223,3.763835251690274,-2.980033867468258,95.13104975533068,21.81033871163767,1.2258347634090228,8,-1.9849987030029297,-2.154998779296875,-4.662500381469727,-2.844999313354492,-0.7799987792968821,0,-0.04023410297478014,1.6111134658584538,54.290000915527344,-1.5428664850136553,54.18000030517578,1.0666747199369302,53.7400016784668,-0.04023410297478014
1843,2015-08-18,54.63000106811523,54.790000915527344,54.08000183105469,54.5,590300.0,-0.000914397161329572,2.1555461365659307,0.4642915531334778,78.85372320575712,71.05419071663334,-1.7229753329447135,-2.623760955748679,-3.7933668101509355,-1.953252778478813,9.244683772982029,0.7099990844726562,0.8278339358624649,2.2945011138915916,-0.30436999756903305,4.893372225352216,0.9950655581612793,3.593936669621904,-2.5568304381376805,91.85520049573677,20.761635061391416,1.2994355557303128,8,-1.9349994659423757,-2.104999542236321,-4.692501068115227,-2.855001449584954,-0.26000213623045454,1,-0.0327658956714183,1.0370448861950305,54.68000030517578,1.6111134658584538,54.290000915527344,-1.5428664850136553,54.18000030517578,-0.0327658956714183
1844,2015-08-19,54.79999923706055,54.86999893188477,54.1500015258789,54.349998474121094,557600.0,0.0031118097313114212,1.440668541686861,3.461515889550939,81.40894235262658,74.05822800544664,-1.5548239991041584,-2.6409025770564227,-3.9225769036653944,-2.1336295941106798,9.919682163546442,0.7199974060058736,0.9064114646585608,2.281499290466307,-0.47366343001160516,5.0366620109442195,0.903917930227351,3.6590806507052633,-2.3984089178853836,94.65650188696773,23.102667319845864,1.3775813602389557,8,-1.6800003051757741,-2.2449989318847656,-4.8224992752075195,-3.094999313354492,0.09000015258789062,2,-0.027007291292723612,2.1555461365659307,54.63000106811523,1.0370448861950305,54.68000030517578,1.6111134658584538,54.290000915527344,-0.027007291292723612
1845,2015-08-20,54.18999862670898,54.849998474121094,53.9000015258789,54.41999816894531,1029300.0,-0.011131398154090366,-1.3456895942731768,-0.5111092273132019,71.11106401616279,75.4860284785674,-0.6318972735655777,-1.8293483107385313,-3.270298361339023,-1.541013267830678,9.981552762834722,0.9499969482421946,1.1080812552622348,1.4839986801147376,-1.1846296992252618,4.152627059454737,0.1496844904447414,2.8183128697847337,-1.4428311017544715,33.98047465260196,-36.44343454957838,1.3343141896699995,8,-0.7049999237060476,-1.634998321533196,-3.964999198913567,-2.5149974822997976,-0.09999847412108664,3,-0.012732951544473625,1.440668541686861,54.79999923706055,2.1555461365659307,54.63000106811523,1.0370448861950305,54.68000030517578,-0.012732951544473625
1846,2015-08-21,54.02000045776367,54.43999862670898,53.59000015258789,53.59000015258789,1036200.0,-0.003137076457896737,-2.9534784691541693,-1.8695702652048583,67.96293248204435,75.87934952491716,-0.21660532785899989,-1.4933372386166184,-3.0646064851581087,-1.387967651283418,9.872407087611435,0.8499984741210866,1.3100428364238184,1.1600004196167006,-1.433960538409984,3.7539613776433853,-0.1369800593966417,2.456980898630043,-0.9756365358389303,33.593805879407576,-34.93207075130359,1.2969804790133428,8,-0.5150012969970703,-1.4650001525878906,-3.5400009155273438,-2.344999313354492,0.1699981689453054,4,-0.006293967969395409,-1.3456895942731768,54.18999862670898,1.440668541686861,54.79999923706055,2.1555461365659307,54.63000106811523,-0.006293967969395409
1847,2015-08-24,51.93000030517578,52.97999954223633,50.15999984741211,52.22000122070313,1924800.0,-0.03868937680261564,2.11602596526724,-0.6744202551409828,55.27108753864244,74.52841065347685,2.0357418964220386,0.6554720829793226,-0.9486003668774003,0.6687628071371989,11.085721129126714,3.8600006103515625,1.4264555374081596,-0.9459997177124038,-3.511285783200705,1.6192863477758976,-2.228642750456558,0.3366433150317505,2.9399986267089915,37.5796348580786,-37.1383288685305,1.2826430327441523,8,0.5849990844726562,0.5849990844726562,-1.3675012588500977,-0.4699993133544922,3.1500015258789062,0,0.03177357050226037,-2.9534784691541693,54.02000045776367,-1.3456895942731768,54.18999862670898,1.440668541686861,54.79999923706055,0.03177357050226037
1848,2015-08-25,51.349998474121094,53.040000915527344,51.349998474121094,52.7400016784668,1783400.0,-0.011168916380631666,-1.431652583422297,4.79309936597289,48.17518410770692,71.0518488091324,2.613056089691405,1.29144842531187,-0.3236505163000416,1.2049186223423405,12.369384785850718,1.69000244140625,1.4671876065100449,-1.5195014953613253,-4.100293222534617,1.0612902318119666,-2.809897358947971,-0.22910563177467935,3.4258004760742224,25.265368535463693,-52.364730365576065,1.290395863586646,8,1.1650009155273438,1.1650009155273438,-0.7874994277954102,-0.05499839782714844,3.920001983642578,1,0.04965926246410568,2.11602596526724,51.93000030517578,-2.9534784691541693,54.02000045776367,-1.3456895942731768,54.18999862670898,0.04965926246410568
1849,2015-08-26,52.13999938964844,52.290000915527344,50.540000915527344,51.88000106811523,1448100.0,0.015384633670933345,5.24998467312893,-0.187048720981615,52.476564139725056,68.07793069498446,1.7569935934068468,0.5642428169450895,-1.0466686825008367,0.3705898865890873,13.910149383262329,1.75,1.5031699917466028,-0.7510005950927763,-3.298064621770763,1.7960634315852104,-2.0245326084317696,0.5225314182462171,2.5434835784912124,42.217486609920655,-35.60525170302249,1.273532013338994,8,0.375,0.375,-1.577500343322754,-0.8449993133544922,3.4900016784667898,2,0.04276945854124925,-1.431652583422297,51.349998474121094,2.11602596526724,51.93000030517578,-2.9534784691541693,54.02000045776367,0.04276945854124925
1850,2015-08-27,53.13999938964844,53.18000030517578,52.209999084472656,52.66999816894531,1016000.0,0.01917913332769494,2.527257594673325,1.8077086726234521,55.23327607281684,65.66967534467831,0.6637564131839326,-0.330632909008159,-1.9737771886114786,-0.6603894328457258,14.914044074225039,1.0400009155273438,1.4739078569491397,0.17149944305420206,-2.302154034342429,2.6451529204508333,-1.06532729564411,1.4083261817525141,1.4530139160766637,69.6261773870387,-6.645943044470641,1.2368267386983154,8,-0.625,-0.625,-2.577500343322754,-1.8449993133544922,2.9300003051757812,3,0.03293187843620671,5.24998467312893,52.13999938964844,-1.431652583422297,51.349998474121094,2.11602596526724,51.93000030517578,0.03293187843620671
1851,2015-08-28,53.0099983215332,53.27000045776367,52.54999923706055,53.02000045776367,1142700.0,-0.002446388212427375,1.8235223719837839,-0.021281085643789364,54.68164669150107,62.79715784522035,0.6627947259765037,-0.12015789914581632,-1.7992617906761126,-0.554135217559093,15.27236233076744,0.720001220703125,1.3103317227052003,-0.013501548767088423,-2.4364561206471507,2.409453023112974,-1.224978834707116,1.1979757371729391,1.4943547150256364,91.63980433428026,15.09339488468396,1.21147728594003,8,-0.4949989318847656,-0.4949989318847656,-2.389998435974121,-1.7149982452392578,2.6100006103515696,4,0.02037354961801574,2.527257594673325,53.13999938964844,5.24998467312893,52.13999938964844,-1.431652583422297,51.349998474121094,0.02037354961801574
1852,2015-08-31,51.93999862670898,52.7400016784668,51.61000061035156,52.7400016784668,827800.0,-0.020184865661268647,1.8249918937992333,79.98321891685808,42.82238363782835,58.79367567100604,1.4564083274383464,0.9895500653588911,-0.6917501776423265,0.4902850334179121,15.875292256855186,1.3999977111816406,1.0793648241098808,-1.0765010833740334,-3.5117109380538523,1.3587087713057855,-2.2941060107139393,0.1411038439658725,2.4774673460669305,51.28197604146118,-21.424182697833317,1.2176049273399085,8,0.5750007629394602,0.5750007629394602,-1.3199987411498952,-0.644998550415032,3.4099998474121165,0,0.04331921562360197,1.8235223719837839,53.0099983215332,2.527257594673325,53.13999938964844,5.24998467312893,52.13999938964844,0.04331921562360197
1853,2015-09-01,51.06000137329102,51.93000030517578,50.81999969482422,51.7599983215332,895600.0,-0.016942573675106654,1.134614679235594,0.874992847469895,34.19810344672473,53.54802690368361,1.985547476001443,1.9564675867830772,0.21727398476634363,1.334376176292409,17.556565223922703,1.1199989318847585,0.834808222413848,-1.947998428344718,-4.410497430571496,0.51450057388206,-3.179247929458107,-0.716748927231329,3.272315276977608,19.047639009408453,-48.50405511075772,1.2312495011133884,9,1.4449977874755788,1.4549980163574148,-0.4400014877319407,0.23499870300292258,5.779998779296868,1,0.07873091166555435,1.8249918937992333,51.93999862670898,1.8235223719837839,53.0099983215332,2.527257594673325,53.13999938964844,0.07873091166555435
1854,2015-09-02,51.40999984741211,51.75,50.88000106811523,51.58000183105469,1063400.0,0.006854650699327447,2.411771745715959,0.2428610354223458,33.49224124722025,49.368157707134436,1.2338612421940311,1.6775119701932795,-0.09065029015694392,0.9579662194288687,19.32869627126656,0.8699989318847727,0.5133352281681383,-1.5885000228881836,-4.075216839024229,0.8982167932478617,-2.83185843095621,-0.34514161482015737,2.838870466799392,24.081631382025463,-38.8024836960411,1.2433584080680231,9,0.8899993896484375,1.1049995422363281,-0.7899999618530273,-0.11499977111816406,5.459999084472663,2,0.0750826808365741,1.134614679235594,51.06000137329102,1.8249918937992333,51.93999862670898,1.8235223719837839,53.0099983215332,0.0750826808365741
1855,2015-09-03,52.209999084472656,52.41999816894531,51.43999862670898,51.459999084472656,1256300.0,0.015561160074596181,-1.4810086241030376,-4.411713227869404,38.546238109522214,46.09963611018753,0.1379717980732451,0.9614610825789498,-0.8280956632329506,0.1308298388544884,19.877283858992946,1.0099983215332031,0.20595587930765902,-0.8105007171630874,-3.25894620597208,1.6379447716459055,-2.03472346156758,0.4137220272414055,1.9570938204028607,56.73465129785302,-2.220120491227995,1.2242227444044964,9,-0.4949989318847656,0.30500030517578125,-1.597498893737793,-0.9149990081787109,5.240001678466797,3,0.06550473172982074,2.411771745715959,51.40999984741211,1.134614679235594,51.06000137329102,1.8249918937992333,51.93999862670898,0.06550473172982074
1856,2015-09-04,51.11000061035156,51.86000061035156,50.90999984741211,51.66999816894531,1210200.0,-0.02106873191745051,1.0212729692877085,-0.7466634114583334,31.767098349898774,43.48808175588268,0.8736508280810256,2.073245370376128,0.3336028946563445,1.1982965705811779,21.61609866332337,1.2999992370605469,-0.18840542195421506,-1.850499153137207,-4.42768261298319,0.7266843067087763,-3.1390908830601987,-0.5619074232142154,2.9769504333746895,15.104198745522204,-37.652127388537345,1.28859172992299,9,0.7950000762939453,1.404998779296875,-0.47499942779541016,0.1849994659423828,6.579998016357415,4,0.09704556887577276,-1.4810086241030376,52.209999084472656,2.411771745715959,51.40999984741211,1.134614679235594,51.06000137329102,0.09704556887577276
1857,2015-09-08,51.68999862670898,52.040000915527344,51.40999984741211,51.58000183105469,889200.0,0.011348033837431437,-1.8,-0.19642370572205817,35.75579117325687,42.10814920761046,0.28611658372264515,1.5266257913429158,-0.18732186123268946,0.5897672541766283,23.414167736023266,0.9300003051757812,-0.4958971233378122,-1.2420011520385827,-3.8640184617034095,1.380016157626244,-2.553009806870996,0.06900750279383061,2.3184133930909923,54.37498509882415,6.293234873894143,1.311008654832414,9,0.21500205993653054,0.8250007629394602,-0.8199987411498952,-0.5399990081787038,5.45000076293946,1,0.07603018784266524,1.0212729692877085,51.11000061035156,-1.4810086241030376,52.209999084472656,2.411771745715959,51.40999984741211,0.07603018784266524
1858,2015-09-09,51.209999084472656,52.0099983215332,51.13999938964844,51.97999954223633,983400.0,-0.009286120235807105,1.09638797861926,-7.000208080458229,33.11381764587453,39.956732930515955,0.8316228055229544,1.956507287970794,0.37221448151991154,1.0424658045151034,24.81292244850762,0.8699989318847656,-0.80847483734847,-1.6265007019042983,-4.356592965874853,1.1035915620662564,-2.991546833889579,-0.2614545699190174,2.7214446918795545,21.42848296140001,-19.90422279647205,1.3650461319852785,9,0.8350009918212891,1.3050003051757812,-0.3399991989135742,-0.06999969482421875,7.0,2,0.08084357476397064,-1.8,51.68999862670898,1.0212729692877085,51.11000061035156,-1.4810086241030376,52.209999084472656,0.08084357476397064
1859,2015-09-10,51.11000061035156,51.66999816894531,50.95000076293945,51.31999969482422,994100.0,-0.0019527138431724156,-1.7169776011976738,0.2727259215956324,34.782605417854825,37.68443619107574,0.8606584625199076,1.9493124400934505,0.5618989934138057,1.1060017107829907,25.521343419931963,0.7199974060058594,-0.9071445980238408,-1.594999122619626,-4.394333869207344,1.2043356239680918,-2.994666495913485,-0.19533174932576713,2.7460142874218434,13.245098361194128,-27.818927433806866,1.3996673732938574,9,0.9349994659423828,1.404998779296875,-0.24000072479248047,-0.14999961853027344,7.270000457763665,3,0.11211112255545164,1.09638797861926,51.209999084472656,-1.8,51.68999862670898,1.0212729692877085,51.11000061035156,0.11211112255545164
1860,2015-09-11,51.959999084472656,51.97999954223633,50.7400016784668,50.88999938964844,662500.0,0.016630766268254327,1.2342291566430683,-5.095258855585831,40.46294919419754,36.10458091359756,-0.19481219616226042,0.9744289332325025,-0.20409563851715262,0.2279452748626838,25.541018176356474,1.2399978637695312,-0.8835886231398575,-0.6340005874633761,-3.3622267460416495,2.0942255711148974,-1.9981136667525163,0.7301124918257642,1.8220955122935223,93.84600938416078,49.69571590385759,1.3641130792891372,9,-0.21999740600585938,0.5550003051757812,-1.0424995422363281,-1.0649986267089844,6.990001678466797,4,0.09449576470218579,-1.7169776011976738,51.11000061035156,1.09638797861926,51.209999084472656,-1.8,51.68999862670898,0.09449576470218579
1861,2015-09-14,52.2400016784668,52.43000030517578,51.88000106811523,52.0,967400.0,0.005388810602920291,-1.2916656732549348,0.22430069805414732,51.72414671021394,37.09366569941818,-0.66551073970804,0.561773384901386,-0.4170305546499833,-0.08483940213552899,25.381046057321843,0.549999237060554,-0.9499621255497885,-0.2514980316162081,-2.862972907748585,2.3599768445161686,-1.5572354696823965,1.0542394064499803,1.4696510233123021,88.75746857386638,41.96768828477843,1.3057374380661892,9,-0.6550006866455078,0.2749977111816406,-1.2450017929077148,-1.345001220703125,6.359996795654297,0,0.09973198539578543,1.2342291566430683,51.959999084472656,-1.7169776011976738,51.11000061035156,1.09638797861926,51.209999084472656,0.09973198539578543
1862,2015-09-15,52.47999954223633,52.61000061035156,52.09000015258789,52.36000061035156,467400.0,0.004594139664211738,1.7368368217637906,0.4999920527696098,56.53180557105203,39.57518815767677,-0.9173200583418932,0.1565316819875875,-0.5973948254541313,-0.36246447210309896,24.682400616785337,0.5200004577636719,-1.1227147386705383,0.09849987030029439,-2.3016164478229726,2.4986161884235614,-1.101558288761339,1.2985580293619279,1.1586601024554284,93.0480672529472,41.73718317204556,1.2000581590616342,9,-0.8049983978271484,0.034999847412109375,-1.182499885559082,-1.5849990844726562,5.459999084472649,1,0.09927589805483139,-1.2916656732549348,52.2400016784668,1.2342291566430683,51.959999084472656,-1.7169776011976738,51.11000061035156,0.09927589805483139
1863,2015-09-16,52.84000015258789,52.95000076293945,52.47000122070313,52.4900016784668,568800.0,0.006859767787570803,-1.4615399663524145,2.916679912261182,54.25791747899247,41.88248551676257,-1.115591187720696,-0.3630615069038612,-0.9203961686908642,-0.7714739585743544,24.106673986355226,0.479999542236321,-1.285615281803942,0.5480005264282255,-1.621496680214058,2.717497733070509,-0.5367480768929127,1.6327491297493637,0.7290862961582718,95.02259475470278,40.80328716275788,1.0847486033211413,9,-0.9949989318847656,-0.3250007629394531,-1.4249992370605469,-1.9449996948242188,5.619998931884766,2,0.08137772945956256,1.7368368217637906,52.47999954223633,-1.2916656732549348,52.2400016784668,1.2342291566430683,51.959999084472656,0.08137772945956256
1864,2015-09-17,53.31999969482422,53.77000045776367,52.75,52.77000045776367,911500.0,0.009084018562645957,-2.457627776161381,1.571433242506812,51.16883477185602,43.28499625702189,-1.4484890878221393,-1.0114832272304994,-1.3602797053756746,-1.284776343435368,23.130594330134418,1.0200004577636719,-1.241806373450899,1.1020000457763643,-0.7905956808649961,2.994595772417725,0.15570218245568412,2.0482979090970446,-3.1599998474121094,85.14848368870044,31.519883528161387,0.9462978633206791,9,-1.0649986267089844,-0.8050003051757812,-1.607499122619629,-2.529998779296875,4.3100013732910085,3,0.09171041668485058,-1.4615399663524145,52.84000015258789,1.7368368217637906,52.47999954223633,-1.2916656732549348,52.2400016784668,0.09171041668485058
1865,2015-09-18,53.5,53.95000076293945,52.79999923706055,52.95000076293945,1000600.0,0.0033758497037885693,-1.7058786570506634,1.0,53.16130581956308,45.66213042031791,-1.5938719428505976,-1.3131529954380383,-1.4650073594958997,-1.5042367741016633,22.549069262305625,1.1500015258789062,-1.0240212388477872,1.316500282287599,-0.4453798918494769,3.078380456424675,0.4355601952190611,2.197440369356137,-3.2678001403808565,78.2608295032785,28.224238845101873,0.8809400870685391,9,-1.154998779296875,-0.9850006103515625,-1.432499885559082,-2.3999996185302734,4.700000762939453,4,0.09121497323579875,-2.457627776161381,53.31999969482422,-1.4615399663524145,52.84000015258789,1.7368368217637906,52.47999954223633,0.09121497323579875
1866,2015-09-21,53.68000030517578,54.06999969482422,53.540000915527344,53.599998474121094,699400.0,0.003364491685528659,-4.300068665598535,0.14545807641889597,62.682248005761096,48.65395895726283,-1.5320963285802307,-1.6020702614053022,-1.585756586886518,-1.723210763449032,22.476511688383184,0.5699996948242188,-0.8052459491787403,1.513500595092772,-0.17896271947277853,3.2059639096583226,0.6672689378099932,2.359732252375551,-3.299088409423824,80.3030565750561,29.167214785052792,0.8462316572827766,9,-1.2749996185302734,-1.1650009155273438,-1.307499885559082,-2.2749996185302734,4.25,0,0.09817437458649825,-1.7058786570506634,53.5,-2.457627776161381,53.31999969482422,-1.4615399663524145,52.84000015258789,0.09817437458649825
1867,2015-09-22,53.58000183105469,53.709999084472656,53.20000076293945,53.29999923706055,786400.0,-0.0018628627710989276,-1.1249950329415317,3.4999523173755485,70.72372074113161,52.832837078958065,-1.2692859053230734,-1.4462707928555076,-1.432895005931634,-1.6547005589557457,21.584108143879355,0.5099983215332031,-0.679309974111689,1.3310020446777315,-0.47028307338679554,3.1322871627422586,0.430359485645468,2.231644603709995,-2.977744667358394,69.37510430822769,13.59454625280351,0.900642559032264,9,-1.1750011444091797,-1.06500244140625,-1.2075014114379883,-2.1750011444091797,4.149997711181641,1,0.09369161014393335,-4.300068665598535,53.68000030517578,-1.7058786570506634,53.5,-2.457627776161381,53.31999969482422,0.09369161014393335
1868,2015-09-23,53.9000015258789,54.13999938964844,53.43999862670898,53.52000045776367,908800.0,0.0059723718530884096,-1.5925727081993661,1.3571340989904517,70.57855481412311,56.810164789654536,-1.3047938791066187,-1.6500335234017314,-1.7016707326004337,-2.001134623715579,20.790614180216178,0.7000007629394602,-0.3548781039491473,1.5235015869140582,-0.3685572176614613,3.415560391489578,0.577472184626302,2.4695309892018145,-3.0896798103149266,82.7339590537346,21.99591938357203,0.9460294022877589,9,-1.460000991821282,-1.3850021362304616,-1.2899999618530202,-2.31500053405761,3.1800003051757884,2,0.07495356190092806,-1.1249950329415317,53.58000183105469,-4.300068665598535,53.68000030517578,-1.7058786570506634,53.5,0.07495356190092806
1869,2015-09-24,54.36999893188477,54.68000030517578,53.58000183105469,53.63999938964844,793500.0,0.008719803204091159,-1.588247965856001,1.921046027204793,68.88115129369828,59.96774280071018,-1.4122421112512953,-2.049476699385991,-2.1158609518094167,-2.5002112373325147,19.59427001075669,1.0999984741210938,-0.07882980797263883,1.8819990158081126,-0.2042427220591918,3.968240753675417,0.8388781468744639,2.925119884741761,-3.2933030023940404,83.51057461888595,21.346342247697663,1.0431208689336517,9,-1.089998245239265,-1.8549995422363352,-1.7599973678588938,-2.7849979400634837,2.9900016784667898,3,0.07522531235860197,-1.5925727081993661,53.9000015258789,-1.1249950329415317,53.58000183105469,-4.300068665598535,53.68000030517578,0.07522531235860197
1870,2015-09-25,54.88999938964844,55.63000106811523,54.38000106811523,54.5,1542900.0,0.009564106455384191,-2.9682712685436585,0.5342460742559977,86.77047508642465,63.86177928695581,-1.6460094669050136,-2.5630587053463074,-2.5899472075562215,-3.0280404531905276,19.600359504663185,1.2600021362304545,0.31184712213268284,2.3144994735717788,-0.019022596938100378,4.648021544081658,1.1477384383168356,3.481260508826722,-3.452973022589198,69.54725985463357,1.3711675864465036,1.1667610352549402,9,-1.029998779296875,-1.9949989318847656,-2.052499771118164,-3.2749996185302734,2.4200019836425852,4,0.04991804898769092,-1.588247965856001,54.36999893188477,-1.5925727081993661,53.9000015258789,-1.1249950329415317,53.58000183105469,0.04991804898769092
1871,2015-09-28,54.09000015258789,54.9900016784668,53.9900016784668,54.86000061035156,962400.0,-0.01457459001559791,-1.0618611839750824,-1.9743632379983567,72.38810325317249,65.62359014052475,-0.6213302607061024,-1.7686810776234196,-1.7372314388341294,-2.234214586915911,19.550191211233336,1.0,0.6901366067373047,1.4605001449584947,-0.963585004609385,3.8845852945263744,0.24845757017455838,2.672542719742431,-2.1498168214019344,36.62548468626877,-31.920916749128914,1.2120425747839392,9,-0.03999900817871094,-1.1949996948242188,-1.0700006484985352,-2.4750003814697266,3.6399993896484375,0,0.07598448139688019,-2.9682712685436585,54.88999938964844,-1.588247965856001,54.36999893188477,-1.5925727081993661,53.9000015258789,0.07598448139688019
1872,2015-09-29,54.18999862670898,54.27000045776367,53.66999816894531,53.86999893188477,874900.0,0.0018487423523569912,1.4999920527696098,-0.41558377218837794,79.9197227062946,68.47490183244722,-0.5065228866118758,-1.7828816436291604,-1.7838763610623403,-2.33874992331598,18.73127929905891,0.6000022888183594,0.9706659663449528,1.4479986190795842,-1.0490950871716223,3.9450923253307906,0.19945176595398095,2.6965454722051874,-1.807037167091508,34.24653716451604,-38.59686648423464,1.2485468531256023,9,1.9073486399179274e-06,-1.2949981689453054,-1.1599988937377859,-2.574998855590813,3.790000915527351,1,0.06901645641717069,-1.0618611839750824,54.09000015258789,-2.9682712685436585,54.88999938964844,-1.588247965856001,54.36999893188477,0.06901645641717069
1873,2015-09-30,55.08000183105469,55.099998474121094,54.38000106811523,54.54999923706055,1109500.0,0.016423753956455123,1.5263249476312146,1.6562596857640866,84.40211031555565,72.1674880039694,-1.1682173460342327,-2.483610665862102,-2.589741237413868,-3.228001018250616,17.62690013892555,0.9099998474121165,1.12557742031278,2.1370018005371065,-0.4360418029533619,4.710045404027575,0.8504799987918759,3.423523602282337,-2.3073956184174875,73.17075893895577,-6.9135327920683665,1.2865218017452331,9,-0.8650016784667969,-1.9950008392333984,-2.56500244140625,-3.4650020599365234,3.1099967956542898,2,0.04811179417368039,1.4999920527696098,54.18999862670898,-1.0618611839750824,54.09000015258789,-2.9682712685436585,54.88999938964844,0.04811179417368039
1874,2015-10-01,55.27000045776367,55.31000137329102,54.61999893188477,55.02000045776367,925200.0,0.003449502911996305,3.181809774818334,0.4716958045732958,82.3875092847998,75.41484394455125,-1.1762104866532042,-2.4976566422087814,-2.703909429880845,-3.4119836353723514,16.518476425402383,0.69000244140625,1.2339999076717731,2.134000396728517,-0.5322601335334909,4.800260926990525,0.8008701315975131,3.467130661859521,-2.1545068624691055,81.63264908924268,3.153251847616872,1.3331302651310037,10,-0.8549995422363281,-2.184999465942383,-2.7550010681152344,-3.655000686645508,0.1699981689453054,3,0.03274835097340345,1.5263249476312146,55.08000183105469,1.4999920527696098,54.18999862670898,-1.0618611839750824,54.09000015258789,0.03274835097340345
1875,2015-10-02,55.63000106811523,55.66999816894531,54.68000030517578,55.33000183105469,1192000.0,0.006513490272660016,4.210605041510647,1.199996948242159,82.65898630382658,77.63448153322518,-1.3435890745072072,-2.728177253609921,-2.959766338795383,-3.7596622816549115,16.189430351836705,0.9899978637695312,1.3675979823217688,2.323000907897942,-0.5256453932764131,5.171647209072297,0.8986777573107645,3.7473240584851197,-2.2127665760821813,98.00014495849574,19.960766589217044,1.4243231505871765,10,-1.1950016021728445,-2.4250011444091726,-3.1150016784667898,-4.015001296997063,0.15999984741211648,4,0.03109831941434016,3.181809774818334,55.27000045776367,1.5263249476312146,55.08000183105469,1.4999920527696098,54.18999862670898,0.03109831941434016
1876,2015-10-05,56.06999969482422,56.22000122070313,55.54999923706055,55.68999862670898,1180100.0,0.007909376564099624,-1.030309510736085,1.266673448367995,83.30244062974404,79.03211707640435,-1.5744878904327066,-2.927633887170458,-3.3044801846119753,-4.180982841835686,15.635579947190518,0.6700019836425852,1.524915602404306,2.5149995803833036,-0.39134600593939695,5.421345166706004,1.0618267872219533,3.968172373544654,-2.3373782880234586,94.11759426030838,17.234114579462698,1.453172793161352,10,-1.239999771118164,-2.589998245239258,-3.5550003051757812,-4.454999923706055,0.5600013732910085,0,0.02211524318201974,4.210605041510647,55.63000106811523,3.181809774818334,55.27000045776367,1.5263249476312146,55.08000183105469,0.02211524318201974
1877,2015-10-06,55.61999893188477,56.13999938964844,55.56000137329102,56.08000183105469,625000.0,-0.008025695833577595,-1.0000000000000244,-1.2105305425889261,75.36497214155054,79.56394122389628,-0.8992475346447009,-2.285278655939898,-2.78405859427712,-3.7268661885697227,15.250229479118849,0.5799980163574148,1.6542072363339742,1.8684988021850657,-1.038344543249849,4.77534214761998,0.4150771294676119,3.3219204749025195,-1.4893967548596336,67.39118265971477,-6.900486398062043,1.4534216727174567,10,-0.7199974060058665,-2.139997482299812,-3.1049995422363352,-4.004999160766609,1.2700004577636648,1,0.037936005948787876,-1.030309510736085,56.06999969482422,4.210605041510647,55.63000106811523,3.181809774818334,55.27000045776367,0.037936005948787876
1878,2015-10-07,55.349998474121094,55.86000061035156,55.18999862670898,55.7400016784668,778500.0,-0.004854377255460451,1.1269868181240423,0.8478277094545977,69.25996273610241,79.60603138416342,-0.4491698027160922,-1.7805044283427165,-2.4411318489398894,-3.4648164103585515,14.500975812702995,0.6700019836425852,1.6981283359218153,1.391498374938962,-1.3374978261995523,4.120494576077476,0.02700027436970487,2.755996475508219,-0.8850924501074786,45.624906122818324,-26.165984680262817,1.3644981005692556,10,-0.404998779296875,-1.8699970245361328,-2.8349990844726562,-3.7349987030029297,1.1200027465820384,2,0.04751582909880092,-1.0000000000000244,55.61999893188477,-1.030309510736085,56.06999969482422,4.210605041510647,55.63000106811523,0.04751582909880092
1879,2015-10-08,56.84000015258789,56.84000015258789,55.13999938964844,55.36999893188477,1143500.0,0.02691963359607774,1.3129242874047624,-3.7692029304459065,75.37994802038602,78.34041726571468,-1.7343401642433562,-2.9715726045718043,-3.8468044151728904,-4.957538284788484,13.828203347406715,1.7000007629394531,1.7495828482126186,2.5950000762939425,-0.07738087452376874,5.267381027111654,1.2588096008850869,3.931190551702798,-2.0942788971039548,100.0,27.828416312948804,1.3361904754088554,10,-1.585000991821289,-3.049999237060547,-4.330000877380371,-5.225000381469727,-0.8300018310546875,3,0.02375085275328992,1.1269868181240423,55.349998474121094,-1.0000000000000244,55.61999893188477,-1.030309510736085,56.06999969482422,0.02375085275328992
1880,2015-10-09,56.86999893188477,57.11999893188477,56.5099983215332,56.81999969482422,964100.0,0.0005277758482820083,1.2181871146283125,0.034013058190957686,74.80560161605618,78.60902819492398,-1.624805147264098,-2.7561765616663294,-3.786518294086882,-4.986916992650599,13.552042905898043,0.6100006103515696,1.7941028469858722,2.3794988632202205,-0.3110960339821176,5.070093760422559,1.034201414619055,3.724796311821386,-1.747307474922124,87.37373445462345,15.560252793925315,1.3452974486011686,10,-1.4750003814697337,-2.9399986267089915,-4.4624996185302805,-5.254999160766609,-0.03999710083008523,4,-0.02514507353672646,1.3129242874047624,56.84000015258789,1.1269868181240423,55.349998474121094,-1.0000000000000244,55.61999893188477,-0.02514507353672646
1881,2015-10-12,57.45000076293945,57.77000045776367,56.83000183105469,56.93999862670898,639900.0,0.010198731175454556,-1.5753537760498317,10.200198367283349,78.00288724560633,78.39604647706972,-1.8752733894062388,-3.0839617226460234,-4.2779501986565975,-5.559406982620061,13.917825366410025,0.9399986267089844,1.8514336607903488,2.699000740051268,-0.08150947860189461,5.479510958704431,1.3087456307246867,4.0892558493778495,-2.3100013732910156,87.83271616488189,15.061799384475464,1.3902551093265807,10,-1.375,-3.1949996948242188,-5.335000991821289,-5.835000991821289,-1.4000015258789062,0,-0.028894687995947965,1.2181871146283125,56.86999893188477,1.3129242874047624,56.84000015258789,1.1269868181240423,55.349998474121094,-0.028894687995947965
1882,2015-10-13,57.68999862670898,57.77000045776367,57.18000030517578,57.33000183105469,1022500.0,0.004177508452259948,1.269229358471188,0.7058731132286925,77.74522841553738,77.65639293262325,-1.7506889351184682,-3.0710825968648123,-4.4302437303133715,-5.7896228224861375,14.506112765256779,0.5900001525878906,1.7853015776413415,2.6784986495971594,-0.18125626070710865,5.5382535599014275,1.248621194445029,4.10837610474929,-2.02399902343749,96.95810651848795,24.39623977026143,1.4298774551521323,10,-1.4949989318847585,-3.434997558593743,-5.479998588562005,-6.074998855590813,-0.6299972534179545,1,-0.018374026414051614,-1.5753537760498317,57.45000076293945,1.2181871146283125,56.86999893188477,1.3129242874047624,56.84000015258789,-0.018374026414051614
1883,2015-10-14,57.13999938964844,58.1500015258789,56.97000122070313,57.66999816894531,1206800.0,-0.009533701684054208,-1.7126596043216056,-1.4722319356582292,70.04341909501689,76.28482735598071,-0.9809014685656123,-2.300361547550196,-3.769720620269837,-5.225276247138169,15.58519666262087,1.180000305175767,1.8631887847191777,1.9134994506835952,-0.9051243190466636,4.732123220413854,0.5041875658184622,3.322811335548728,-1.053199615478512,66.44513556740112,-4.536327770605055,1.409311884865131,10,-0.7249984741210938,-2.694997787475586,-4.929999351501465,-5.524999618530273,0.13000106811523438,2,-0.004375218807672776,1.269229358471188,57.68999862670898,-1.5753537760498317,57.45000076293945,1.2181871146283125,56.86999893188477,-0.004375218807672776
1884,2015-10-15,58.209999084472656,58.209999084472656,56.02999877929688,56.27999877929688,1159700.0,0.01872593115599619,1.2590673165486606,-3.641518396959738,72.2520114093212,75.12849681214676,-1.7768610970524108,-3.1465566196986146,-4.726412185708753,-6.273123904815186,17.139054900233557,2.180000305175774,1.9426419444984404,2.738999176025388,-0.2277626261463439,5.7057609781971195,1.255618274939522,4.222380077111254,-0.059997558593757105,100.0,27.6458879037356,1.4833809010858656,10,-1.5349998474121094,-3.7349987030029297,-5.929999351501465,-6.594999313354492,-0.8099975585937571,3,-0.029891734944790027,-1.7126596043216056,57.13999938964844,1.269229358471188,57.68999862670898,-1.5753537760498317,57.45000076293945,-0.029891734944790027
1885,2015-10-16,58.38000106811523,58.63000106811523,57.93000030517578,58.25,951600.0,0.0029204945252767622,1.2222208766523033,0.06735805573014532,81.40556197233764,74.91773251687938,-1.693882525153576,-3.0906764295176714,-4.784274944426592,-6.425987584468935,18.795587865836055,0.700000762939446,1.9147361406910832,2.6650011062622028,-0.41958487271303824,5.749587085237444,1.1227081167745823,4.207294095749823,-2.350002288818345,90.38462384917281,12.952951869146673,1.5422929894876207,10,-1.4950008392333913,-3.6949996948242116,-6.100001335144036,-6.765001296997063,-0.9099998474120952,4,-0.040596140856811735,1.2590673165486606,58.209999084472656,-1.7126596043216056,57.13999938964844,1.269229358471188,57.68999862670898,-0.040596140856811735
1886,2015-10-19,58.95000076293945,58.97000122070313,58.29999923706055,58.36000061035156,1093300.0,0.009763612271249889,1.1269868181239944,4.538425423281447,82.60274072819936,75.72192902650704,-2.025382496088035,-3.421014702948952,-5.2506084070859345,-6.967376889077656,20.502521273182055,0.6700019836425852,1.9410097110957594,2.9715007781982408,-0.27714418570651844,6.220145742103,1.3471782962458576,4.595823260150624,-2.920001983642571,99.31971288588072,15.746894971160117,1.6243224819523807,10,-1.8950004577636719,-3.5249996185302734,-6.822500228881836,-7.335000991821289,-2.069999694824226,0,-0.035962661653052286,1.2222208766523033,58.38000106811523,1.2590673165486606,58.209999084472656,-1.7126596043216056,57.13999938964844,-0.035962661653052286
1887,2015-10-20,58.599998474121094,59.20000076293945,58.58000183105469,58.77999877929688,820000.0,-0.00593727369446273,-4.636518120339865,-0.3050851841075994,76.03546990170955,76.47476315601894,-1.3502014843314498,-2.820238891258768,-4.797257575702702,-6.593063739305705,22.49136903690378,0.6199989318847656,1.9409302532005128,2.3704986572265625,-0.873588745188286,5.614586059641411,0.7484549560191383,3.9925423584339867,-2.452399597167961,81.07249484655175,-3.6584738553969487,1.6220437012074225,10,-1.4299983978271484,-2.954998016357422,-6.5499982833862305,-6.904998779296875,-1.5799980163574219,1,-0.043515346475421435,1.1269868181239944,58.95000076293945,1.2222208766523033,58.38000106811523,1.2590673165486606,58.209999084472656,-0.043515346475421435
1888,2015-10-21,57.93999862670898,59.06999969482422,57.88000106811523,58.84000015258789,1188400.0,-0.011262796324194246,-1.3333383198820994,4.999999999999842,68.46470905428261,75.70640327089635,-0.31756986466069037,-1.941600824828619,-4.0671722503710726,-5.912024738909587,24.061844407061344,1.1899986267089915,1.8891838849168892,1.5084989547729393,-1.626117773773771,4.64311568331965,-0.05880940950041946,3.075807319046298,-1.6092556365966644,60.25232341392296,-23.843184624782886,1.5673083642733563,10,-0.3249988555908132,-2.104997634887688,-5.844998359680169,-5.749999999999993,0.1100006103515696,2,-0.015188078603306954,-4.636518120339865,58.599998474121094,1.1269868181239944,58.95000076293945,1.2222208766523033,58.38000106811523,-0.015188078603306954
1889,2015-10-22,58.459999084472656,58.709999084472656,58.08000183105469,58.08000183105469,1042200.0,0.008974809632183334,-2.315798984078543,-0.4222184546263689,69.14747489346988,75.07772252394231,-0.6521922561582372,-2.255098051793709,-4.529587368358904,-6.3986474028596945,25.207439776961806,0.770000457763679,1.9453685128933245,1.8239994049072266,-1.277826005657694,4.925824815472147,0.27308669962476273,3.3749121101896904,-1.9571006279907124,43.93925382192326,-36.811253713379344,1.5509127052824607,10,-0.8449993133544922,-2.4849987030029297,-6.279998779296875,-6.184999465942383,-0.7000007629394531,3,-0.020355775664475773,-1.3333383198820994,57.93999862670898,-4.636518120339865,58.599998474121094,1.1269868181239944,58.95000076293945,-0.020355775664475773
1890,2015-10-23,57.63000106811523,58.5099983215332,57.45000076293945,58.459999084472656,829500.0,-0.01419770833656897,1.2795732445148138,-2.1842210934206223,60.025712423896024,73.08025865486339,0.3318465417047207,-1.2746530664811502,-3.664646017742676,-5.530178867838444,25.36608386685561,1.05999755859375,2.0665604673486726,0.8570013046264577,-2.1610292646747453,3.875031873927661,-0.6520139800241438,2.3660165892770593,-0.9652764732458294,10.28573172432995,-65.93294916417203,1.5090152846506018,10,-0.015001296997063207,-1.6300010681152273,-5.245000839233391,-5.190002441406243,0.23999786376954546,4,-0.003990968904624581,-2.315798984078543,58.459999084472656,-1.3333383198820994,57.93999862670898,-4.636518120339865,58.599998474121094,-0.003990968904624581
1891,2015-10-26,58.20000076293945,58.27000045776367,57.52000045776367,57.75,492300.0,0.009890676457744885,1.542372223838619,-0.5421708896538682,66.32912235904688,71.81180242636444,-0.1347477557776955,-1.603148528483601,-4.1959046671955065,-6.058641663844,25.967681876820276,0.75,2.0217873438715017,1.221500968933107,-1.5792002645499181,4.022202202416132,-0.17884964780840562,2.6218515856746194,-1.383159597985852,42.857142857142854,-33.05390008033036,1.400350616741514,10,-0.5850009918212891,-2.0,-5.770000457763672,-5.760002136230469,-1.049999237060554,0,-0.012542947296680595,1.2795732445148138,57.63000106811523,-2.315798984078543,58.459999084472656,-1.3333383198820994,57.93999862670898,-0.012542947296680595
1892,2015-10-27,57.93000030517578,58.290000915527344,57.77999877929688,58.09000015258789,692500.0,-0.004639183062272401,-1.2173866171312375,-0.3555546136565931,66.32912235904693,71.39910278903446,0.19319350653635325,-1.0947169375116488,-3.9020746060895277,-5.733403202766567,26.95376503431835,0.5100021362304616,1.9832686289688581,0.7645004272460909,-1.7355580554950834,3.264558909987265,-0.48552881412449267,2.0145296686166745,-0.9701695643430313,29.6296209083224,-48.042322492664276,1.250029241370587,10,-0.3150005340576172,-1.7299995422363281,-5.470000267028809,-5.490001678466797,-0.5200004577636719,1,-0.018125310400986527,1.542372223838619,58.20000076293945,1.2795732445148138,57.63000106811523,-2.315798984078543,58.459999084472656,-0.018125310400986527
1893,2015-10-28,57.72999954223633,58.4000015258789,57.040000915527344,57.959999084472656,719100.0,-0.003452455754977546,1.4504417814221733,1.4374985098824595,56.73221866465985,69.67468137296096,0.542764562094483,-0.7230782789932775,-3.678465079888092,-5.483397131821349,27.02011056588447,1.3600006103515554,1.8563941042258065,0.43199977874756,-1.8762062849974441,2.740205842492564,-0.7221032531249421,1.586102810620062,1.470001220703125,41.31732833843483,-32.145165363812374,1.1541030318725025,10,0.3900012969970703,-1.4099998474121094,-5.2699995040893555,-5.290000915527344,0.279998779296875,2,-0.012298615799454682,-1.2173866171312375,57.93000030517578,1.542372223838619,58.20000076293945,1.2795732445148138,57.63000106811523,-0.012298615799454682
1894,2015-10-29,57.08000183105469,57.72999954223633,56.34000015258789,57.36999893188477,1025400.0,-0.011259271026082263,1.7524786131097387,1.260859469590199,51.45230229921258,66.3465414092804,1.1349697119716495,0.07322726963443671,-3.0174052616400786,-4.785388752717104,26.915881438881573,1.3899993896484375,1.6968734029108674,-0.30849800109863423,-2.415032147452095,1.7980361452548266,-1.361765074275361,0.7447690720780926,2.0767989349365266,34.101488612152195,-36.04805467444058,1.0532670731767293,10,0.6899986267089844,-0.6900005340576172,-4.60250186920166,-4.56500244140625,1.3199996948242116,3,0.01699364707234685,1.4504417814221733,57.72999954223633,-1.2173866171312375,57.93000030517578,1.542372223838619,58.20000076293945,0.01699364707234685
1895,2015-10-30,57.36000061035156,57.88999938964844,57.0099983215332,57.18999862670898,737200.0,0.0049053743923417326,-2.320742494799801,-0.5862195972165687,49.35064792087885,62.65186443068923,0.7767518498926833,-0.0743298461078723,-3.263195095360814,-5.011429128572402,26.47814153043627,0.8800010681152344,1.6468396227133582,-0.1149991989135728,-2.0528172015047303,1.8228188036775848,-1.0839082002091516,0.853909802382006,1.6841281311035203,49.51455231964937,-17.63817833444,0.9689090012955777,10,0.4099998474121094,-0.9250011444091797,-4.46250057220459,-4.845001220703125,1.0900001525878906,4,0.006973460720456348,1.7524786131097387,57.08000183105469,1.4504417814221733,57.72999954223633,-1.2173866171312375,57.93000030517578,0.006973460720456348
1896,2015-11-02,57.31000137329102,57.90999984741211,56.959999084472656,57.58000183105469,697500.0,-0.0008716742769964148,1.0430201031202702,-1.5882194547289392,47.18102838384707,59.44581537314896,0.6365976624377581,0.07729323156278411,-3.1733822063177612,-4.90992888178166,25.644564538632363,0.9500007629394531,1.4782785084761727,-0.22699851989745667,-2.0515807998327134,1.5975837600378,-1.139289659865085,0.6852926200701717,1.6259622246093741,47.08740650757341,-15.622008940062038,0.9122911399676286,11,0.39499855041503196,-0.8750019073486399,-3.9325008392334055,-4.415000915527351,0.5999984741210866,0,0.00977137576644238,-2.320742494799801,57.36000061035156,1.7524786131097387,57.08000183105469,1.4504417814221733,57.72999954223633,0.00977137576644238
1897,2015-11-03,57.72999954223633,57.97999954223633,56.91999816894531,57.22999954223633,1000100.0,0.007328531824831508,1.1200027465820312,-1.8518487121886922,54.46293826477935,57.89006306320416,0.0896384478087171,-0.18606350949013972,-3.4804881765896596,-5.268595044887611,24.73843297484487,1.0600013732910156,1.236189496455843,0.08749961853027344,-1.498822072301401,1.6738213093619478,-0.7056612268855673,0.8806604639461142,1.1021255178515688,67.47565354424052,5.022372904903406,0.793160845415838,11,-0.2049999237060547,-1.2950000762939453,-4.257498741149902,-4.834999084472656,-0.9599990844726562,1,-0.010046735162938858,1.0430201031202702,57.31000137329102,-2.320742494799801,57.36000061035156,1.7524786131097387,57.08000183105469,-0.010046735162938858
1898,2015-11-04,57.97999954223633,57.97999954223633,57.349998474121094,57.709999084472656,1076500.0,0.004330504105012123,3.6666666666666665,0.5400009155273438,48.0138198842677,55.541879173292806,-0.17219930892225932,-0.24129947461284473,-3.593665310225475,-5.442732290095215,24.249377277066316,0.6300010681152344,0.9121908877221117,0.20599956512451456,-0.9606850061970889,1.372684136446118,-0.3773427205362907,0.7893418507853198,0.7524405215515699,100.0,40.54891747255242,0.5833422856608034,11,-0.5550003051757812,-1.1899986267089844,-4.437499046325684,-5.084999084472656,-1.259998321533196,2,-0.00983097101284025,1.1200027465820312,57.72999954223633,1.0430201031202702,57.31000137329102,-2.320742494799801,57.36000061035156,-0.00983097101284025
1899,2015-11-05,58.18999862670898,58.38000106811523,57.27999877929688,58.040000915527344,965900.0,0.003621922837713676,3.150931717253201,0.5555461365659042,48.37047486812128,54.246852778206716,-0.47441552913837626,-0.3636172168106384,-3.6870483166987142,-5.568969422791476,23.099482306269753,1.1000022888183452,0.6795343157699918,0.34849872589110475,-0.7445463334015159,1.4415437851837254,-0.19802380375520556,0.8950212555374151,0.44674384063092276,86.98615999226604,30.14887951401463,0.5465225296463119,11,-0.8199977874755788,-1.279998779296868,-4.539998054504387,-5.294998168945305,-1.4699974060058452,3,-0.003093320320051607,3.6666666666666665,57.97999954223633,1.1200027465820312,57.72999954223633,1.0430201031202702,57.31000137329102,-0.003093320320051607
1900,2015-11-06,55.43999862670898,58.22000122070313,55.13000106811523,57.93000030517578,1153400.0,-0.04725898032136677,1.0130271141413274,-16.60026448971371,28.089859279959896,49.99804576941928,2.159341243395481,2.3966344476342414,-0.8822210291570727,-2.753861011190814,22.196008441291738,3.090000152587905,0.4683270364588168,-2.3300012588501033,-3.809417916724165,-0.8505846009760418,-3.0697095877871305,-1.5902929299130761,3.1048741480408424,9.53838641826923,-40.19326728637691,0.7397083289370291,11,1.325002670288086,1.50000190734864,-1.6899976730346609,-2.5449981689453054,1.75,4,0.05339110700742156,3.150931717253201,58.18999862670898,3.6666666666666665,57.97999954223633,1.1200027465820312,57.72999954223633,0.05339110700742156
1901,2015-11-09,55.790000915527344,55.88999938964844,55.15999984741211,55.33000183105469,907800.0,0.006313172754115914,1.2121331221750842,-0.1847384636125613,32.45942892847418,46.23474649935564,1.5997615153352527,2.0194298732106546,-1.1680075891832473,-3.0501097566501585,20.845163846183613,0.7299995422363281,0.19864630314740594,-1.8969989776611342,-3.618468138108028,-0.17552981721424032,-2.7577335578845776,-1.0362643974376908,2.5900001525878835,20.307687612680507,-24.407852286390142,0.860734580223446,11,0.9750003814697195,1.375,-1.970001220703125,-2.875001907348633,3.0,0,0.047678791965600764,1.0130271141413274,55.43999862670898,3.150931717253201,58.18999862670898,3.6666666666666665,57.97999954223633,0.047678791965600764
1902,2015-11-10,56.63000106811523,56.65999984741211,55.59000015258789,55.72000122070313,636000.0,0.015056464219452836,1.2061908376232406,1.9782644751463376,42.002451841163165,44.59810574118934,0.6213001917584151,1.1551719071777953,-1.898212582858939,-3.8286906983059907,19.118714032109324,1.0699996948242188,0.07546669411658513,-1.0039989471435646,-2.789170271184652,0.7811723768975227,-1.8965846091641083,-0.11141328512302096,1.5900001525879048,46.15384615384615,3.2630054716879258,0.8925856620205419,11,0.125,0.5349998474121165,-2.4750003814697195,-3.44000053405761,2.6599998474121165,1,0.02260283869246771,1.2121331221750842,55.790000915527344,1.0130271141413274,55.43999862670898,3.150931717253201,58.18999862670898,0.02260283869246771
1903,2015-11-11,56.88999938964844,57.16999816894531,56.52999877929688,56.65999984741211,555900.0,0.0045911763487427315,-1.6122334586730038,0.25274679209058415,40.1008755050991,43.33683609739895,0.2566016166087337,0.9227961370929023,-2.0147615219140533,-4.024655335510779,16.888222207787766,0.6399993896484304,-0.15939683953995143,-0.7315006256103516,-2.5346469652157424,1.0716457139950393,-1.633073795413047,0.17007254419234386,1.1446018218994212,54.15379450871416,10.924831752945089,0.9015731698026944,11,-0.13499832153321023,0.27500152587890625,-2.699997901916504,-3.6999988555908203,2.6599998474121094,2,-0.002109315049607874,1.2061908376232406,56.63000106811523,1.2121331221750842,55.790000915527344,1.0130271141413274,55.43999862670898,-0.002109315049607874
1904,2015-11-12,56.47000122070313,57.540000915527344,56.34000015258789,56.75,479000.0,-0.007382636200585546,-3.444439734949632,-1.2173884198828742,42.287227701627565,42.552011628593256,0.6492468022557816,1.270914715692058,-1.4645199935855828,-3.5382642366223607,15.636457603535714,1.2000007629394531,-0.4003968565900564,-1.0644989013671804,-2.915364310375665,0.7863665076413042,-1.9899316058714192,-0.13906619686294164,1.390323982238769,43.365698589549964,-3.86387126593241,0.9254327045042419,11,0.28499984741209516,0.6949996948242116,-2.2575006484985423,-3.280000686645515,1.7999992370605398,3,0.004427129353564485,-1.6122334586730038,56.88999938964844,1.2061908376232406,56.63000106811523,1.2121331221750842,55.790000915527344,0.004427129353564485
1905,2015-11-13,56.0099983215332,56.83000183105469,55.93999862670898,56.36999893188477,450000.0,-0.00814596935055989,-2.5600128173827397,1.2857220708447445,35.22264767931401,41.22330266142291,1.0031000109542205,1.627712856589703,-0.9027239852663698,-3.00875978507095,14.1510107440169,0.8900032043457102,-0.5474505901617448,-1.4060016632080092,-3.3309337254345692,0.5189303990185508,-2.3684676943212892,-0.44353563209472924,1.6865074333191004,35.71420557362282,-11.569911798630173,0.9624660311132807,11,0.7450027465820241,1.1550025939941406,-1.4874982833862305,-2.509998321533203,3.020000457763679,4,0.012676359943702531,-3.444439734949632,56.47000122070313,-1.6122334586730038,56.88999938964844,1.2061908376232406,56.63000106811523,0.012676359943702531
1906,2015-11-16,56.83000183105469,56.849998474121094,55.77000045776367,56.0,470500.0,0.014640305911350682,1.4827679949487864,-2.305556732929213,43.09046105126549,39.95969408214359,0.12052243413370434,0.6753673249655776,-1.5738454557978514,-3.748518680004331,12.417200671234118,1.0799980163574219,-0.5916492447044064,-0.4799982070922866,-2.2785936845599224,1.3185972703753492,-1.379295945826101,0.4192995316415278,0.7125136425933931,63.58980478538913,13.491191375167261,0.8992977387338161,11,-0.07500076293946023,0.33499908447265625,-2.1675024032592773,-3.19000244140625,2.7399978637695312,0,0.006334625797206561,-2.5600128173827397,56.0099983215332,-3.444439734949632,56.47000122070313,-1.6122334586730038,56.88999938964844,0.006334625797206561
1907,2015-11-17,56.04999923706055,56.91999816894531,55.9900016784668,56.7599983215332,643800.0,-0.013725190372383733,-1.2409710540587744,-0.855418696571376,40.16393369395767,39.08748450544248,0.7120336649321075,1.3223318183025725,-0.6696528262677433,-2.8972616775934057,10.41477104368562,0.9299964904785156,-0.6621717345029836,-1.1325008392334013,-2.9074358733841876,0.6424341949173851,-2.0199683563087945,-0.2450333221580081,1.3477653722555658,15.819135982068772,-33.92831617187696,0.8874675170753926,11,0.7050018310546804,1.1150016784667969,-0.8849983215332031,-2.0849990844726562,3.7800025939941406,1,0.0488849547861383,1.4827679949487864,56.83000183105469,-2.5600128173827397,56.0099983215332,-3.444439734949632,56.47000122070313,0.0488849547861383
1908,2015-11-18,57.06000137329102,57.11999893188477,56.0,56.13999938964844,579400.0,0.018019663692745658,1.1538501039874545,-1.2957791126250624,49.887637945156726,39.25605818066864,-0.49416046028985505,0.25615542427440374,-1.5256938970224567,-3.817118191604102,9.097236384860727,1.1199989318847727,-0.6923335835344488,-0.07849884033202414,-1.8176368847588478,1.6606392040947995,-0.948067862545436,0.7910701818813877,0.20169742355303555,72.88138880806946,20.280943389436402,0.8695690222134106,11,-0.38500022888184304,0.10499954223632102,-1.8350009918212962,-3.095001220703132,3.5499992370605398,2,0.039081659456113416,-1.2409710540587744,56.04999923706055,1.4827679949487864,56.83000183105469,-2.5600128173827397,56.0099983215332,0.039081659456113416
1909,2015-11-19,57.27000045776367,57.4900016784668,57.02000045776367,57.08000183105469,519400.0,0.0036803203543374075,-2.0322525072294346,0.20651980113860016,49.490373187749945,41.63389305931198,-0.9480867304387459,-0.050137009565290214,-1.572893621742736,-3.930045210829519,7.690877028297799,0.470001220703125,-0.8158293603056279,0.19100017547607706,-1.4355546994501083,1.8175550504022624,-0.6222772619870156,1.0042776129391697,-2.1399993896484446,87.20924043221376,32.8049214059918,0.8132774374630941,11,-0.9200000762939453,-0.10499954223632812,-1.8399991989135742,-3.114999771118164,3.329998016357422,3,0.03981139795831434,1.1538501039874545,57.06000137329102,-1.2409710540587744,56.04999923706055,1.4827679949487864,56.83000183105469,0.03981139795831434
1910,2015-11-20,57.4000015258789,57.9000015258789,57.209999084472656,57.31000137329102,457500.0,0.0022699679950430873,-3.758559909501023,0.4736884373681666,50.505050937511285,43.63896217142721,-0.8614096302692644,-0.2089663673740887,-1.562630319948319,-3.9698549830682808,7.095562558332386,0.6900024414062429,-0.9148874761148988,0.33250122070311505,-1.2808495623357246,1.9458520037419547,-0.47417417081630475,1.1391766122225349,-2.2228004455566435,76.52583336765954,20.32039029032059,0.8066753915194216,11,-0.6550006866455007,-0.2350006103515554,-1.8250017166137624,-3.2150020599365163,3.049999237060554,4,0.015156775413891488,-2.0322525072294346,57.27000045776367,1.1538501039874545,57.06000137329102,-1.2409710540587744,56.04999923706055,0.015156775413891488
1911,2015-11-23,57.47000122070313,57.86999893188477,57.34000015258789,57.5,623000.0,0.0012195068460525427,-2.655152455868087,-0.33331920484886957,48.48131981256312,44.35883639047165,-0.7465474557159126,-0.3546426218886509,-1.4976869963689197,-3.9591983633604144,6.4680765546771575,0.5299987792968821,-1.0432764909477896,0.4390008926391644,-1.09767928104759,1.9756810663259188,-0.3293391942042163,1.2073409794825452,-2.1838881225586135,77.48689321842704,21.76905090923414,0.7683400868433785,11,-0.635000228881843,-0.30500030517578836,-1.6850004196167063,-3.0750007629394602,2.279998779296868,0,0.027144554123165188,-3.758559909501023,57.4000015258789,-2.0322525072294346,57.27000045776367,1.1538501039874545,57.06000137329102,0.027144554123165188
1912,2015-11-24,56.88000106811523,57.36000061035156,56.5,57.15999984741211,1067700.0,-0.010266228293994928,1.529412424687812,9.333672431335103,43.82023964846526,44.7720990730679,-0.13114695170087742,0.16091089333480113,-0.7845544781779452,-3.296902062795432,5.700945028151831,0.9700012207031321,-0.7719880313280783,-0.09849929809571023,-1.576482147488818,1.3794835512973975,-0.8374907227922677,0.6404921266008472,-1.4893324328613318,46.315808494319924,-3.643638218688679,0.7389914246965545,11,-0.04500007629393821,0.2849998474121165,-0.6400003433227468,-2.31500053405761,3.4399986267089915,1,0.047292520678535954,-2.655152455868087,57.47000122070313,-3.758559909501023,57.4000015258789,-2.0322525072294346,57.27000045776367,0.047292520678535954
1913,2015-11-25,57.02000045776367,57.18000030517578,56.7400016784668,56.97999954223633,617600.0,0.0024613113048432833,1.4444326707074133,-0.1428610354223397,43.374875903667615,44.892948873294564,-0.28023624450723617,-0.0368989624004854,-0.8088616457153393,-3.3769487133160823,5.7494559361888395,0.4399986267089844,-0.5492493777882856,0.07700004577636577,-1.358477098499705,1.5124771900524365,-0.6407385263616732,0.7947386179144047,-1.528958506884777,37.14284935776936,-7.7970026614469745,0.7177385721380354,11,-0.1849994659423828,0.07999992370605469,-0.6125001907348633,-2.3400001525878906,3.1300010681152273,2,0.04928097773995055,1.529412424687812,56.88000106811523,-2.655152455868087,57.47000122070313,-3.758559909501023,57.4000015258789,0.04928097773995055
1914,2015-11-27,58.04999923706055,58.04999923706055,57.13000106811523,57.15999984741211,556600.0,0.01806381569673654,1.0674130334150724,22.249475491131033,68.35441340110714,48.57425617571602,-1.1874118566158245,-1.0440299198709297,-1.724288391466466,-4.3419933992907715,5.929284734694791,1.029998779296875,-0.4453452704234806,1.0584989547729506,-0.45963402340257886,2.57663193294848,0.2994324656851859,1.8175654438607154,-2.46259890318165,100.0,48.49260626907137,0.7590664890877639,11,-1.1399993896484375,-1.1299991607666016,-1.3249988555908203,-3.3699989318847656,1.8400001525878906,4,0.04409993810398971,1.4444326707074133,57.02000045776367,1.529412424687812,56.88000106811523,-2.655152455868087,57.47000122070313,0.04409993810398971
1915,2015-11-30,57.7599983215332,58.4000015258789,57.5,57.97000122070313,1444800.0,-0.00499570920480219,-1.465759151359947,-0.2359584754916328,63.9715992006999,50.89438263676429,-0.6962903262304749,-0.7615718723663036,-1.3265258868672731,-3.972098156110924,6.4028948537029216,0.9000015258788991,-0.3447501389709373,0.7484981536865263,-0.8003046843898005,2.297300991762853,-0.025903265351637117,1.5228995727246897,-2.0248420534634093,66.31564787561712,10.413015480754481,0.7744014190381626,11,-0.5649967193603516,-0.9399986267089844,-0.9649982452392578,-3.079998016357422,1.6800003051757741,0,0.04916897913982665,1.0674130334150724,58.04999923706055,1.4444326707074133,57.02000045776367,1.529412424687812,56.88000106811523,0.04916897913982665
1916,2015-12-01,57.86999893188477,58.43999862670898,57.38000106811523,57.72999954223633,942400.0,0.0019044427553343013,-1.523814713896415,-0.6666545566838136,59.81009831284349,53.077289816640494,-0.7188478025195266,-0.8721851645061989,-1.331067716554152,-4.010493658099342,6.801024255941296,1.05999755859375,-0.22739984082316766,0.8304988861084084,-0.7606933774593401,2.421691149676157,0.03490275432453416,1.6260950178922826,-1.921655043190249,70.61855163314446,12.92580429732881,0.7955961317838746,12,-0.6499996185302805,-1.0849990844726705,-1.0624990463256907,-3.1899986267089915,1.7999992370605398,1,0.04458271779288325,-1.465759151359947,57.7599983215332,1.0674130334150724,58.04999923706055,1.4444326707074133,57.02000045776367,0.04458271779288325
1917,2015-12-02,57.1500015258789,57.86999893188477,56.959999084472656,57.63999938964844,659900.0,-0.012441635031881337,-1.0919470679540297,-3.499999999999873,51.91741807129532,53.302820941767,0.1939947414979386,-0.20856068958116936,-0.508579888123073,-3.2255443862456517,7.129382625565539,0.9099998474121165,-0.016194413051174195,0.1395013809204002,-1.4195193664398857,1.6985221282806862,-0.6400089927597463,0.9190117546005467,-0.952492163382928,24.11768137796057,-32.617276234396314,0.7795103736801441,12,0.31999778747559304,-0.3650016784667969,-0.24250125885009055,-2.470001220703118,3.099998474121101,2,0.04549428529662869,-1.523814713896415,57.86999893188477,-1.465759151359947,57.7599983215332,1.0674130334150724,58.04999923706055,0.04549428529662869
1918,2015-12-03,57.40999984741211,57.459999084472656,56.959999084472656,57.22999954223633,688300.0,0.004549401830120203,2.571444141689373,-0.3673491630984766,57.09968047620271,54.14829952937287,-0.012443824027570827,-0.5411990274864635,-0.6712695784440399,-3.421612941221241,7.475485889499694,0.5,0.08379833863225628,0.42799968719482706,-1.0762761819026494,1.9322755562923035,-0.3241382473539076,1.1801376217435617,-0.9882415584948347,30.405466359772603,-26.863110002489222,0.7521379345487377,12,0.05999946594238281,-0.6250000000000071,-0.5024995803833008,-2.729999542236328,2.779998779296868,3,0.05068803092051022,-1.0919470679540297,57.1500015258789,-1.523814713896415,57.86999893188477,-1.465759151359947,57.7599983215332,0.05068803092051022
1919,2015-12-04,58.0099983215332,58.040000915527344,57.41999816894531,57.43999862670898,702900.0,0.010451114365368497,-1.0327938564674688,3.1666596024244873,64.79289473357497,55.7358377289355,-0.5547752926065073,-1.2178119518190442,-1.1801328327750014,-3.954501710162333,7.866771783054055,0.6300010681152344,0.3055885857181835,1.0369981765747056,-0.4387295046432911,2.5127258577927023,0.2991343359657037,1.7748620171837075,-1.3864159988367604,70.94591633953942,10.498488426238197,0.7378638406090001,12,-0.5399990081787109,-1.2249984741211009,-0.7899980545043945,-3.329998016357422,2.0800018310546875,4,0.03689024765152138,2.571444141689373,57.40999984741211,-1.0919470679540297,57.1500015258789,-1.523814713896415,57.86999893188477,0.03689024765152138
1920,2015-12-07,58.4000015258789,58.40999984741211,57.59000015258789,57.75,783000.0,0.006723034229099811,1.4477669726024278,1.140354164714674,62.40125782524941,57.282497508122866,-0.8806174072622497,-1.4489789455568172,-1.4893536689421012,-4.28290861807087,7.000451407690974,0.8199996948242188,0.37173414944097516,1.279001235961907,-0.14208628875666562,2.7000887606804795,0.5684574736026207,1.9895449983211932,-1.5947775727812044,97.29749235127186,35.70889594534418,0.7105437623592854,12,-0.930002212524407,-1.6150016784667969,-1.320000648498528,-3.720001220703118,2.479999542236328,0,0.025513661384225728,-1.0327938564674688,58.0099983215332,2.571444141689373,57.40999984741211,-1.0919470679540297,57.1500015258789,0.025513661384225728
1921,2015-12-08,58.45000076293945,58.70000076293945,57.88000106811523,58.02999877929688,962900.0,0.0008561512971605456,-1.2777851364023844,0.6461553810580146,71.42859089131767,60.350092090662024,-0.8682951586724243,-1.359165029806917,-1.4305336726019533,-4.262890959321993,6.181890466213645,0.8199996948242259,0.4346504970871763,1.196000480651854,-0.19823421148370812,2.590235172787416,0.4988831345840765,1.8931178267196316,-1.4812993424806322,85.63219776774655,17.500015533261404,0.6971173460677801,12,-0.7299995422363281,-1.5349998474121094,-1.3475008010864258,-3.770000457763672,2.029998779296875,1,0.016937516695418653,1.4477669726024278,58.4000015258789,-1.0327938564674688,58.0099983215332,2.571444141689373,57.40999984741211,0.016937516695418653
1922,2015-12-09,57.90999984741211,58.7599983215332,57.86000061035156,57.959999084472656,917900.0,-0.009238681068927113,-11.000152590218967,-0.11904524027938186,58.28458995328651,62.00672698506413,-0.1864289945447979,-0.757173705987455,-0.788968507549626,-3.656100746864624,6.2057480654774375,0.8999977111816406,0.46859149284843227,0.5919996261596694,-0.79913923754264,1.9831384898619788,-0.10356980569148533,1.287569058010824,-0.7335425058556098,52.777842533468686,-14.144141135949724,0.6955694318511552,12,-0.05000114440917969,-0.9650001525878906,-0.8400001525878906,-3.229999542236328,3.0999984741210938,2,0.030391958662936425,-1.2777851364023844,58.45000076293945,1.4477669726024278,58.4000015258789,-1.0327938564674688,58.0099983215332,0.030391958662936425
1923,2015-12-10,56.77000045776367,58.06000137329102,56.63000106811523,58.02000045776367,1043300.0,-0.019685708731691176,1.1503734382708244,25.000381475547417,45.87458579673072,59.50896836235564,1.0218354552112459,0.393552352073101,0.4127504208453274,-2.4456827172099906,6.227137125746009,1.4300003051757955,0.4931162655628256,-0.5419998168945312,-1.9419185286501275,0.857918894861065,-1.2419591727723258,0.15795953898326331,1.9899978637695312,6.572749773446403,-55.396074893229866,0.699959355877798,12,0.9249992370605469,0.17499923706054688,0.20999908447265625,-2.0900001525878906,3.849998474121101,3,0.06129997382729302,-11.000152590218967,57.90999984741211,-1.2777851364023844,58.45000076293945,1.4477669726024278,58.4000015258789,0.06129997382729302
1924,2015-12-11,56.72000122070313,57.16999816894531,56.4000015258789,56.7400016784668,751800.0,-0.0008807334271159206,-1.3333237002571745,0.016000366210931816,44.31437465712371,57.32483230195828,0.9647925848388468,0.48827540961926985,0.5190355636003332,-2.330908212895359,6.603098955394055,0.7699966430664134,0.6165238076935111,-0.6044990539550739,-1.9769570387982398,0.7679589308880921,-1.2907280463766568,0.08172993846650911,2.039997100830071,13.559327513218665,-44.644451897512155,0.6862289924215829,12,0.8599987030029226,0.22499847412108664,0.3874988555908132,-2.040000915527351,3.529998779296868,4,0.061177668041715094,1.1503734382708244,56.77000045776367,-11.000152590218967,57.90999984741211,-1.2777851364023844,58.45000076293945,0.061177668041715094
1925,2015-12-14,56.72000122070313,57.13000106811523,56.4900016784668,56.70000076293945,1170700.0,0.0,-1.909097214395293,-1.0000000000007105,43.65481807560985,55.52980116448787,0.8959764168735163,0.573603285889611,0.5648762914676198,-2.254298318046928,6.657395270828389,0.6399993896484304,0.7413561231867547,-0.6399991989135643,-1.901543189124773,0.6215447912976444,-1.2707711940191686,-0.009227203807959938,1.9455972290039014,13.559327513218665,-40.46181161496011,0.6307719951056057,12,0.8599987030029226,0.22499847412108664,0.4199991226196218,-1.8500003814697337,5.719997406005845,0,0.05941464843718469,-1.3333237002571745,56.72000122070313,1.1503734382708244,56.77000045776367,-11.000152590218967,57.90999984741211,0.05941464843718469
1926,2015-12-15,57.18999862670898,57.47999954223633,56.7400016784668,56.7400016784668,1127200.0,0.008286272847157328,-2.28890169882337,22.49933244324933,52.67701138217381,55.61420042125215,0.3569100204674953,0.1390899920594535,0.13294151974383084,-2.652158632794574,6.5823220349606375,0.759998321533196,0.5646409392631639,-0.1880016326904368,-1.4277906731027414,1.0517874077218679,-0.8078961528965891,0.43189288751571553,1.384975946044932,33.474498875794154,-20.63228952587597,0.6198945202061531,12,0.3900012969970774,-0.22999954223632102,-0.3374977111816335,-2.319997787475579,4.25,1,0.06452181377886834,-1.909097214395293,56.72000122070313,-1.3333237002571745,56.72000122070313,1.1503734382708244,56.77000045776367,0.06452181377886834
1927,2015-12-16,58.790000915527344,58.91999816894531,57.52999877929688,57.52999877929688,1195600.0,0.02797695973489911,-1.2063444968544075,2.800023736055096,62.20690613156343,56.181669938514446,-1.1018668717521507,-1.3124006669056882,-1.3951141102505034,-4.180685566419129,7.052027529047508,1.7299995422363352,0.48153643170322624,1.2750005722045898,0.047603344424246075,2.5023977999849336,0.661301958314418,1.8886991860947617,-2.3899993896484446,94.84137196072675,36.99469751527938,0.6136986138901731,12,-1.1300010681152344,-1.5350017547607422,-1.8249998092651367,-3.8199996948242188,3.55999755859375,2,0.028746361632776107,-2.28890169882337,57.18999862670898,-1.909097214395293,56.72000122070313,-1.3333237002571745,56.72000122070313,0.028746361632776107
1928,2015-12-17,59.290000915527344,59.77999877929688,58.61999893188477,58.81999969482422,1886000.0,0.008504847630780299,-1.6666578972753936,0.3730162094083617,59.2262065262002,55.563149026583915,-1.460758299465212,-1.7252217152396128,-1.8071697700387332,-4.60350135730593,7.989484539177362,1.1599998474121094,0.44710803433734725,1.6635005950927706,0.22340908807320403,3.103592102112337,0.9434548415829909,2.3835463486025503,-2.839599456787113,85.5030100017379,31.62572899307567,0.7200457535097825,12,-1.2000007629394531,-1.5150012969970703,-2.3299999237060547,-4.319999694824219,3.1499977111816335,3,0.02900990688896088,-1.2063444968544075,58.790000915527344,-2.28890169882337,57.18999862670898,-1.909097214395293,56.72000122070313,0.02900990688896088
1929,2015-12-18,59.54999923706055,59.95000076293945,58.2400016784668,59.16999816894531,2238900.0,0.004385196787290102,1.898293413851182,0.8085108109862996,63.378193599742694,55.67169744597207,-1.6531846848563205,-1.90322977364265,-2.0224238829120154,-4.787692439731686,8.871499393058782,1.7099990844726562,0.5401104031546708,1.8094989776611357,0.14477595253688946,3.474222002785382,0.9771374650990126,2.6418604902232588,-2.9664138854980493,88.43925919882516,34.64263399658258,0.8323615125621221,12,-1.3749980926513672,-1.6899986267089844,-2.589998245239258,-4.579998016357422,3.9000015258789062,4,0.017968089144127397,-1.6666578972753936,59.290000915527344,-1.2063444968544075,58.790000915527344,-2.28890169882337,57.18999862670898,0.017968089144127397
1930,2015-12-21,58.27000045776367,59.61999893188477,58.06000137329102,59.61000061035156,1134600.0,-0.021494522177932684,1.294119462014197,-3.526306279174823,52.544541240991,53.57346970704688,-0.43981732801860574,-0.5846882401071127,-0.7125991622285568,-3.4366439009295533,9.31077950215419,1.55999755859375,0.5491345480523506,0.4860002517700224,-1.1867078726270677,2.1587083761671124,-0.35035381042852265,1.3223543139685674,-1.4844301815185545,47.66352696789711,-3.8397854381542516,0.8363540621985454,12,-0.09499931335449219,-0.4099998474121094,-1.3099994659423828,-3.299999237060547,6.640003204345717,0,0.0339797413194034,1.898293413851182,59.54999923706055,-1.6666578972753936,59.290000915527344,-1.2063444968544075,58.790000915527344,0.0339797413194034
1931,2015-12-22,59.02999877929688,59.11999893188477,57.97000122070313,58.58000183105469,1020300.0,0.013042703201694428,2.6508023009384583,-0.3358185798510044,61.898725986703695,53.97504037742657,-1.239206679149433,-1.2878519503201815,-1.4520234024450573,-4.125561281320763,9.736480927830904,1.1499977111816406,0.4676800526972684,1.1679986953735408,-0.5865449815457922,2.922542372292874,0.2907268569138779,2.045270533833204,-2.054562673850107,61.983420267375564,6.726185591407578,0.8772718384596657,12,-0.8549976348877024,-1.1699981689453196,-2.069997787475593,-4.059997558593757,6.000000000000007,1,0.05776723560780517,1.294119462014197,58.27000045776367,1.898293413851182,59.54999923706055,-1.6666578972753936,59.290000915527344,0.05776723560780517
1932,2015-12-23,59.56999969482422,59.75,59.15999984741211,59.2400016784668,782200.0,0.009147906601630007,-1.4081556391153047,0.73333389847749,63.2029387171886,55.90041292414411,-1.6974820801938364,-1.7033221619377983,-1.9724882180462515,-4.593333995928269,10.61288985357176,0.7200012207031179,0.3950091653127785,1.5734996795654297,-0.2740390909551138,3.421038450085973,0.6497302943051579,2.4972690648257014,-2.4160897099278813,80.80802242580117,21.481587621477658,0.9237693852602715,12,-1.394998550415039,-1.5999984741210938,-2.6099987030029297,-4.599998474121094,5.790000915527344,2,0.03139162231768888,2.6508023009384583,59.02999877929688,1.294119462014197,58.27000045776367,1.898293413851182,59.54999923706055,0.03139162231768888
1933,2015-12-24,59.83000183105469,60.08000183105469,59.41999816894531,59.41999816894531,383300.0,0.004364648943468996,-2.2195013025679198,1.2424428080964547,61.607165013387956,57.82183407484013,-1.6514425268412225,-1.8361526148909064,-2.1917993827425164,-4.765290643579483,11.623125668232015,0.660003662109375,0.270572380231215,1.6930017471313477,-0.26589266729214245,3.6518961615548378,0.713554539919599,2.6724489543430963,-2.508326399475763,88.15166219509545,29.043557895004476,0.9794472072117455,12,-1.5450000762939453,-1.7900009155273438,-2.8700008392333984,-4.8600006103515625,6.049995422363281,3,0.042119280727790365,-1.4081556391153047,59.56999969482422,2.6508023009384583,59.02999877929688,1.294119462014197,58.27000045776367,0.042119280727790365
1934,2015-12-28,60.61000061035156,60.6500015258789,59.70000076293945,59.72000122070313,908800.0,0.013036917189128694,-1.043011723012036,2.1707108299218287,63.42648986485866,60.018686495867776,-2.0356907794573686,-2.5450130398321917,-2.955699142594284,-5.457722252229985,12.581311195191084,0.950000762939446,0.3036020680919549,2.3450004577636747,0.09684322841571458,4.593157687111635,1.2209218430896982,3.4690790724376512,-3.067659066814578,98.5074286950608,42.402928430030315,1.1240786146739787,12,-1.914999008178711,-2.0849990844726634,-3.689999580383301,-5.6399993896484375,3.3199996948242188,0,0.03019300442054229,-2.2195013025679198,59.83000183105469,-1.4081556391153047,59.56999969482422,2.6508023009384583,59.02999877929688,0.03019300442054229
1935,2015-12-29,60.599998474121094,61.20000076293945,60.56999969482422,60.75,724700.0,-0.00016502451954703012,-5.000036330608538,-0.1685411558969273,63.12575135342597,61.17965760378468,-1.5840067214969693,-2.436243527217073,-2.9348627962447935,-5.362036555031807,13.38224895439154,0.6300010681152344,0.5219752615181363,2.192998313903807,-0.2694100996210196,4.655406727428634,0.9617941071413938,3.4242025206662206,-2.7468909323499204,81.42407511293509,27.854413201741558,1.2312042067624123,12,-1.2349987030029297,-1.799997329711914,-3.8424978256225586,-5.629997253417969,3.1200027465820384,1,0.0470297419237633,-1.043011723012036,60.61000061035156,-2.2195013025679198,59.83000183105469,-1.4081556391153047,59.56999969482422,0.0470297419237633
1936,2015-12-30,60.45000076293945,60.95000076293945,60.31999969482422,60.84000015258789,476600.0,-0.0024752098177972526,1.0655752057433023,2.5999694827323125,66.2820667063787,61.63245322320861,-1.031410752577223,-2.195618616980866,-2.793926088698626,-5.1349799107499265,14.252812120025116,0.6300010681152344,0.7779648688734255,1.9140005111694336,-0.6958622739843392,4.523863296323206,0.6090691185925508,3.2189319037463164,-2.1952660346280837,63.2353106171953,9.170348401394634,1.3049313925768853,12,-0.8649997711181641,-1.6499996185302734,-3.494999885559082,-5.479999542236328,3.8400001525878906,2,0.07378003048602544,-5.000036330608538,60.599998474121094,-1.043011723012036,60.61000061035156,-2.2195013025679198,59.83000183105469,0.07378003048602544
1937,2015-12-31,59.75,60.52999877929688,59.58000183105469,60.38000106811523,538500.0,-0.011579830506281974,1.0430118994392625,1.615389882233246,70.24457092152453,62.856715933800196,-0.2021741877171479,-1.3606041168521728,-2.100023871513443,-4.360409961325317,15.337393639857408,0.9499969482421946,1.0495823471603032,1.0839998245239286,-1.4939992430754216,3.661998892123279,-0.2049997092757465,2.3729993583236038,-1.1418333475332574,18.539401693465948,-39.81732035681448,1.2889995337996738,12,-0.16499900817871094,-0.9499988555908203,-2.7499990463256836,-4.779998779296875,5.970001220703111,3,0.08836818040664252,1.0655752057433023,60.45000076293945,-5.000036330608538,60.599998474121094,-1.043011723012036,60.61000061035156,0.08836818040664252
1938,2016-01-04,60.31999969482422,60.59000015258789,59.68000030517578,59.68000030517578,1518500.0,0.009539743846430415,-1.8437522351763107,-1.0158703247331344,72.84263787376057,63.90832085313552,-0.6824729557964062,-1.793362502739484,-2.6483473816337977,-4.865500665783657,16.496867810761824,0.9099998474121094,1.2612143431712042,1.5084995269775376,-1.0993287203089537,4.116327774264029,0.20458540333429198,2.8124136506207833,-1.4008129491007537,45.678910597094706,-17.586593142515852,1.3039141236432454,1,-0.7349987030029297,-1.519998550415039,-3.3199987411499023,-4.779998779296875,6.3600006103515625,0,0.08355439225839056,1.0430118994392625,59.75,1.0655752057433023,60.45000076293945,-5.000036330608538,60.599998474121094,0.08355439225839056
1939,2016-01-05,60.1500015258789,60.459999084472656,59.38000106811523,60.349998474121094,1317700.0,-0.0028182720458452826,4.142870118074511,-0.3124955296473897,71.30436183632514,65.9927453637282,-0.46758559828462154,-1.533440666705765,-2.474965239317079,-4.6408227447044865,16.984203121628727,1.079998016357429,1.2750591726280547,1.2315011978149357,-1.4132094633059324,3.876211858935804,-0.09085413274549836,2.55385652837537,-0.957117098089519,42.30772455365922,-26.11980192956802,1.3223553305604354,1,-0.5650005340576101,-1.3500003814697195,-3.1825008392333913,-4.505001068115227,5.930000305175788,1,0.09526177193983609,-1.8437522351763107,60.31999969482422,1.0430118994392625,59.75,1.0655752057433023,60.45000076293945,0.09526177193983609
1940,2016-01-06,59.88999938964844,60.31999969482422,59.47000122070313,59.65999984741211,824000.0,-0.004322562421192888,-1.7868948826505822,-1.1500152590218558,67.21939228565078,66.58393050805566,0.0518300733622965,-1.2185646092921019,-2.187773196490369,-4.33412315994542,17.1388814105514,0.8499984741210866,1.2833820608473587,0.8969991683959933,-1.770063616650738,3.5640619534427245,-0.4365322241273759,2.2305305609193624,-0.5099983215332102,32.483975838626435,-38.69744227415727,1.333531392523367,1,0.29000091552734375,-1.0899982452392578,-2.97499942779541,-4.054998397827148,5.19000244140625,2,0.06745702048254865,4.142870118074511,60.1500015258789,-1.8437522351763107,60.31999969482422,1.0430118994392625,59.75,0.06745702048254865
1941,2016-01-07,59.43999862670898,59.70000076293945,58.9000015258789,59.16999816894531,1016700.0,-0.007513788070220628,1.0253023974504634,1.1739173701756114,54.857980901420504,65.65671297297031,0.632633639433763,-0.7279133527968682,-1.7336265833510751,-3.8413239953454834,16.79177070765342,0.9899978637695384,1.22824073006678,0.3974985122680579,-2.2638730334737716,3.0588700580098873,-0.9331872606028568,1.7281842851389726,1.7600021362304759,31.95251713793627,-34.73920101712018,1.3306857728709132,1,0.6100025177002024,-0.6399974822997976,-2.432497978210442,-3.4649982452392507,5.710002899169915,3,0.0720054288842289,-1.7868948826505822,59.88999938964844,4.142870118074511,60.1500015258789,-1.8437522351763107,60.31999969482422,0.0720054288842289
1942,2016-01-08,59.66999816894531,60.27999877929688,59.52000045776367,59.63000106811523,689900.0,0.0038694405711676705,-4.846178675704678,0.1481371593269492,52.95948101088318,64.69585919491422,0.46747007190608514,-0.8635734976681988,-1.9480179287077632,-4.032980380233099,16.55514825978611,0.8400001525879048,1.3676704330745082,0.5394981384277315,-2.0802682290299686,3.1592645058854316,-0.7703850453011185,1.8493813221565816,1.4840026092529328,45.56196856596633,-17.975694293405915,1.3098831837288494,1,0.3800029754638672,-0.8699970245361328,-2.6674985885620117,-3.6699981689453125,5.040000915527344,4,0.0774258905371723,1.0253023974504634,59.43999862670898,-1.7868948826505822,59.88999938964844,4.142870118074511,60.1500015258789,0.0774258905371723
1943,2016-01-11,60.25,60.56000137329102,59.77999877929688,60.08000183105469,730600.0,0.009720158351815389,-1.0259695222242413,4.250262279446074,55.192882704880034,63.7810139549166,-0.052176664367124204,-1.232695890205683,-2.498902474908199,-4.57007875902579,17.893475181739944,0.8900032043457102,1.3845337397884165,0.9454999923706069,-1.4683149507519815,3.3593149354931953,-0.2614074791906873,2.152407463931901,0.8589207931518601,81.32521675985073,20.07253438281259,1.2069074715612926,1,-0.1999988555908203,-1.4499988555908203,-3.122500419616699,-4.049999237060547,5.55999755859375,0,0.09078840200337113,-4.846178675704678,59.66999816894531,1.0253023974504634,59.43999862670898,-1.7868948826505822,59.88999938964844,0.09078840200337113
1944,2016-01-12,60.18999862670898,60.5099983215332,59.25,60.40999984741211,915300.0,-0.0009958734156186866,5.000018165304269,-1.2941387667175717,67.39127430139942,64.25496094913588,-0.0648361291897146,-0.9480066697303684,-2.3889261276974096,-4.469801660256344,19.004481709880917,1.2599983215332031,1.347340443589296,0.7119987487792869,-1.3995393276092685,2.8235368251678423,-0.34377028941499077,1.7677677869735646,0.8747437810974219,77.71067586790049,14.130201494491871,1.0557690381942766,1,-0.2649974822997976,-1.3899974822997976,-3.0624990463256765,-3.989997863769524,5.579998016357415,1,0.10782525048250968,-1.0259695222242413,60.25,-4.846178675704678,59.66999816894531,1.0253023974504634,59.43999862670898,0.10782525048250968
1945,2016-01-13,60.09000015258789,60.70000076293945,59.86000061035156,60.5099983215332,782700.0,-0.0016613802359635166,1.0999923706345724,1.9090719933415945,60.905353993379926,63.65754842546933,-0.050052310183694715,-0.6140752660804196,-2.2481108735144915,-4.319960089319508,20.236867840855968,0.8400001525878906,1.3108155660113,0.443500328063962,-1.2347481373908735,2.1217487935187975,-0.3956239046634593,1.2826245607913833,0.931447437579962,66.11106283868712,2.232380960058272,0.8391242327274191,1,-0.28999900817871094,-1.289999008178711,-2.96250057220459,-3.770000457763672,6.179996490478501,2,0.09968383530131897,5.000018165304269,60.18999862670898,-1.0259695222242413,60.25,-4.846178675704678,59.66999816894531,0.09968383530131897
1946,2016-01-14,60.88000106811523,61.2400016784668,59.9900016784668,60.02999877929688,946700.0,0.013146961449846284,-1.6881821873474627,-2.0238237965485584,62.81800625132031,62.83237457322441,-0.8634434961340531,-1.1736287766022073,-2.985661704275792,-5.052303688237515,21.631249862658734,1.25,1.2083070803704459,1.0490011215209876,-0.2636724349842581,2.361674678026233,0.39266434326836475,1.7053378997736104,-1.9799995422363281,81.90953232617707,19.339001340925677,0.6563367782526212,1,-0.8099994659423757,-2.0599994659423757,-3.7525014877319265,-4.489999771118157,5.789997100830085,3,0.06898818477746604,1.0999923706345724,60.09000015258789,5.000018165304269,60.18999862670898,-1.0259695222242413,60.25,0.06898818477746604
1947,2016-01-15,60.47999954223633,60.81000137329102,59.0099983215332,60.459999084472656,968300.0,-0.00657032718234285,4.2940945478207775,0.023529886950629367,56.190449894169475,60.98213146438096,-0.3900161966733364,-0.6751398504213029,-2.550316607014736,-4.563014143376435,21.358771150012227,1.8700027465820241,1.0943451806466342,0.5644996643066378,-0.6819266451077155,1.810925973720991,-0.058713490400535306,1.1877128190138109,-1.5331980133056717,65.91923801964481,6.312547199639809,0.623213154707175,1,-0.40999794006347656,-1.6599979400634766,-3.1624984741210938,-4.045000076293945,6.210002899169922,4,0.07721564184836449,-1.6881821873474627,60.88000106811523,1.0999923706345724,60.09000015258789,5.000018165304269,60.18999862670898,0.07721564184836449
1948,2016-01-19,61.0099983215332,61.36000061035156,60.47000122070313,60.61000061035156,1087200.0,0.008763207395971362,-1.6176587735685333,19.99942780850658,53.99997406007837,59.05942171146465,-0.9072530203772615,-1.1274802928915335,-3.046143955205075,-4.990475541545649,20.600460811258483,0.8899993896484304,0.9741895129521154,1.0084985733032212,-0.2923721007214226,2.309369247327865,0.35806323629089576,1.6589339103155467,-2.017332789611821,85.10630008814377,29.16366014484693,0.6504353370123231,1,-0.8799972534179688,-2.1299972534179688,-3.607499122619629,-4.57499885559082,7.040004730224609,1,0.06064580994478663,4.2940945478207775,60.47999954223633,-1.6881821873474627,60.88000106811523,1.0999923706345724,60.09000015258789,0.06064580994478663
1949,2016-01-20,60.61999893188477,61.29999923706055,59.40999984741211,61.0099983215332,1884500.0,-0.006392384861134803,2.8969010539562685,-0.9750040531390192,50.18587782335409,57.166808993431694,-0.4957016781137611,-0.688509299547654,-2.6325703544629633,-4.511779680558625,19.969607898640355,1.8899993896484375,0.8670765267480007,0.5649991989135827,-0.7456615413481842,1.8756599391753497,-0.09033117121730072,1.2203295690444662,-1.6100006103515696,68.51059754333765,15.13887009807064,0.6553303701308824,1,-0.48999786376953836,-1.7399978637695384,-3.299999237060554,-4.18499946594239,4.189998626708977,2,0.08561528733348678,-1.6176587735685333,61.0099983215332,4.2940945478207775,60.47999954223633,-1.6881821873474627,60.88000106811523,0.08561528733348678
1950,2016-01-21,60.25,60.88999938964844,60.02999877929688,60.68999862670898,1275600.0,-0.006103578660575648,1.0476201288822315,1.1282033725889142,48.214279632181594,56.42861996351626,-0.07740650060138421,-0.17135346938516705,-2.154156299212488,-4.0703024877013405,19.5144011022604,0.8600006103515554,0.665256050544329,0.09600028991699361,-0.910869039250791,1.1028696190847782,-0.4074343746668987,0.5994349545008859,-1.1460015869140605,52.76597747869859,0.6154096272455689,0.5034346645838909,1,-0.06500053405761719,-1.3249988555908203,-2.9875001907348633,-3.4599990844726562,4.569999694824219,3,0.09161820154467049,2.8969010539562685,60.61999893188477,-1.6176587735685333,61.0099983215332,4.2940945478207775,60.47999954223633,0.09161820154467049
1951,2016-01-22,62.43999862670898,62.95000076293945,60.36000061035156,60.75,1272100.0,0.036348524924630254,-1.0971683179020688,-3.840917957743472,68.9703707250776,58.20760770953787,-2.0082967298750205,-2.2058814767808883,-4.219339888359151,-6.173286710449183,19.632106050589364,2.700000762939453,0.5351652640908995,2.1154989242553626,0.8018867268130094,3.4291111216977157,1.458692825534186,2.772305022976539,-3.24576012573241,87.0557913652346,29.38736691695722,0.6568060987211771,1,-1.4599990844726491,-2.5949974060058523,-5.1774988174438406,-5.529998779296868,2.8600044250488352,4,0.06133885491021007,1.0476201288822315,60.25,2.8969010539562685,60.61999893188477,-1.6176587735685333,61.0099983215332,0.06133885491021007
1952,2016-01-25,61.43999862670898,62.95000076293945,61.31000137329102,62.7599983215332,1055900.0,-0.0160153751120079,-1.0759562129091857,-0.7810655428724994,57.44680095550041,58.458043070717906,-0.8167034178796655,-1.115810912788632,-3.1306513811168344,-5.074119026028818,19.25126234965019,1.6399993896484304,0.44686805847509703,1.0219989776611271,-0.33110377747294706,2.3751017327952013,0.34544760009409003,1.6985503552281642,-2.0204143900146363,57.344583454562894,-1.7644074372360166,0.6765513775670381,1,-0.45999908447264914,-1.1999988555908132,-4.169999122619622,-4.49999809265136,7.3200035095214915,0,0.08512369236874906,-1.0971683179020688,62.43999862670898,1.0476201288822315,60.25,2.8969010539562685,60.61999893188477,0.08512369236874906
1953,2016-01-26,62.349998474121094,62.5099983215332,61.5099983215332,61.7400016784668,999900.0,0.014811195764195872,1.1505457498779703,-0.4621188914255964,63.31716936604926,58.00536474456789,-1.5617238768218442,-1.9260906557443462,-3.9479416840331965,-5.864601767362288,18.602100462919203,1.0699996948242259,0.549937887069639,1.8059989929199247,0.23212864212116813,3.3798693437186813,1.0190638175205464,2.592934168319303,-2.718589245852044,83.05078718520674,20.915329957916313,0.7869351753993767,1,-1.3699989318847656,-1.8899974822998047,-4.892498970031738,-5.18499755859375,5.550003051757798,1,0.06960712226940169,-1.0759562129091857,61.43999862670898,-1.0971683179020688,62.43999862670898,1.0476201288822315,60.25,0.06960712226940169
1954,2016-01-27,62.43999862670898,62.90999984741211,61.959999084472656,62.349998474121094,874900.0,0.0014434667969598358,-1.183912481090917,0.14754200879259904,65.76019276244901,58.54479127446446,-1.4516542968214736,-1.973125638011787,-3.9287351446832375,-5.838936583797398,17.613544384478143,0.9500007629394531,0.6705784128635202,1.8044992446899357,0.01628729392606232,3.592711195453809,0.9103932693079955,2.698605220071876,-2.609473906359703,82.53418528181028,15.960302746883968,0.8941059753819381,1,-1.4599990844726491,-1.9799976348876882,-4.507498741149895,-4.984998703002923,5.430004119873054,2,0.08984632524718106,1.1505457498779703,62.349998474121094,-1.0759562129091857,61.43999862670898,-1.0971683179020688,62.43999862670898,0.08984632524718106
1955,2016-01-28,63.45000076293945,63.93000030517578,62.47000122070313,62.75,869500.0,0.01617556307566037,-1.3174619513716426,7.7777730682835795,73.17919901073677,59.69603491439962,-2.1623075528665225,-2.907746863376069,-4.800713133324507,-6.738999720183671,16.443026360252126,1.490001678466804,0.7675890727539354,2.6720012664794908,0.4857708425720233,4.858231690386958,1.5788860545257606,3.765116478433221,-3.4323074800347655,86.55463352189551,14.956904146419504,1.093115211953732,1,-1.980001449584961,-2.5,-5.432499885559082,-5.909999847412109,3.8899955749511577,3,0.02143414939797217,-1.183912481090917,62.43999862670898,1.1505457498779703,62.349998474121094,-1.0759562129091857,61.43999862670898,0.02143414939797217
1956,2016-01-29,64.91000366210939,65.04000091552734,63.61000061035156,64.01000213623047,1391600.0,0.023010289702355857,1.4655261998250495,1.2857150642231034,76.51823331727152,61.95467751696651,-3.3419825159692707,-4.233541398807354,-6.129315973172872,-8.061893812204922,15.752903837129754,1.5900001525878906,0.8454125791491478,3.9090040206909293,1.0555883231835566,6.762419718198302,2.482296171937243,5.335711869444616,-4.579325817423012,96.51481851550001,20.730486083884912,1.426707848753687,1,-2.6850032806396626,-3.405002593994155,-6.892502784729018,-7.3700027465820455,3.459999084472642,4,-0.0013865962441427238,-1.3174619513716426,63.45000076293945,-1.183912481090917,62.43999862670898,1.1505457498779703,62.349998474121094,-0.0013865962441427238
1957,2016-02-01,65.02999877929689,65.62999725341797,64.69000244140625,64.69000244140625,1292400.0,0.001848638274804859,-4.529440804236604,0.37777306828297513,75.37154834623534,64.32929688209506,-3.0717090206432616,-4.15048812078912,-6.088661830635779,-8.051951315386958,16.044026560872126,0.9399948120117188,1.0085221220801515,3.7649991989135856,0.45796284010019406,7.072035557726977,2.11148101950689,5.418517378320281,-4.228388627526414,85.4369264642843,9.925787112928731,1.653518179406695,2,-2.51000022888185,-2.7649993896484517,-7.012497901916518,-7.4899978637695455,3.660003662109361,0,0.0041519956563014215,1.4655261998250495,64.91000366210939,-1.3174619513716426,63.45000076293945,-1.183912481090917,62.43999862670898,0.0041519956563014215
1958,2016-02-02,65.36000061035156,65.52999877929689,64.20999908447266,65.12999725341797,1031700.0,0.005074609214966497,3.6315803563061193,0.6764877479579647,76.67700060035243,67.27275496842822,-3.03939732427596,-4.30422569252061,-6.283427881308867,-8.241113211488965,16.120734604699962,1.319999694824233,1.127074713067131,3.843000984191896,0.09981761584013782,7.586184352543654,1.9714093000160204,5.7145926683677715,-3.978984006383385,92.64313957017592,16.691028285504203,1.8715916841758786,2,-2.5300025939941406,-3.095001220703125,-7.28749942779541,-7.819999694824219,2.8700027465820455,1,0.052019606703314736,-4.529440804236604,65.02999877929689,1.4655261998250495,64.91000366210939,-1.3174619513716426,63.45000076293945,0.052019606703314736
1959,2016-02-03,65.87999725341797,66.45999908447266,65.5,65.83000183105469,1164500.0,0.007955884917541622,-1.7042262601949258,0.21736822901117855,78.63500957447816,70.65283607312783,-3.056188481132793,-4.6092539056644455,-6.666128002651455,-8.6142196391461,16.72544694368491,1.0999984741210938,1.3535773201094798,4.076497840881345,-0.08041587131732797,8.233411553080018,1.9980409847820084,6.154954696980681,-3.9891029715158197,85.46360547404568,7.925180228604333,2.0784568560993355,2,-2.4699974060058594,-3.1999969482421875,-7.717495918273926,-8.274995803833008,2.2300033569335938,2,0.03066187548081789,3.6315803563061193,65.36000061035156,-4.529440804236604,65.02999877929689,1.4655261998250495,64.91000366210939,0.03066187548081789
1960,2016-02-04,63.93000030517578,65.33999633789061,63.709999084472656,65.30999755859375,1964200.0,-0.029599226313583693,1.2638932304774466,-27.60247215016023,63.53150478225245,70.04851763503613,-0.591488748167734,-2.4675859698524647,-4.602853874913677,-6.5407524061912525,16.77297225496793,2.1699981689453125,1.5341801690019565,1.9245008468627915,-2.2335381263878844,6.082539820113475,-0.1545186397625571,4.003520333488133,-1.3994313509137584,11.228065478979,-63.04107193188256,2.0790194866253415,2,-0.04500007629394531,-1.25,-5.319998741149902,-6.039999008178718,4.069999694824219,3,0.06162994560610491,-1.7042262601949258,65.87999725341797,3.6315803563061193,65.36000061035156,-4.529440804236604,65.02999877929689,0.06162994560610491
1961,2016-02-05,63.72000122070313,63.97000122070313,63.15999984741211,63.61000061035156,1306400.0,-0.0032848284603503863,1.6557395502413503,-0.07971074585773325,64.62095888764989,70.84564629416387,-0.20207757837535212,-2.0242854168699793,-4.281938933240916,-6.2117215197818965,17.35268256670449,0.8100013732910227,1.7867853546231487,1.5005016326904368,-2.5404966586555062,5.54149992403638,-0.5199975129825347,3.5210007783634083,-0.6393120482116217,16.969742507875253,-55.944991336495946,2.020499145672973,2,0.2649974822997976,-1.0400009155273509,-4.63750076293946,-5.555000305175788,4.869995117187479,4,0.05681097061892881,1.2638932304774466,63.93000030517578,-1.7042262601949258,65.87999725341797,3.6315803563061193,65.36000061035156,0.05681097061892881
1962,2016-02-08,64.29000091552734,64.33000183105469,63.25,63.72000122070313,1005700.0,0.008945381103335759,2.3230747561533858,5.181786655569028,64.74822463781791,71.00465243547148,-0.36351752472879184,-2.3509541326665726,-4.713092101541456,-6.661998539471988,17.507141603983804,1.0800018310546875,2.126671271055905,1.839501190185544,-2.1151287718271874,5.7941311521982755,-0.13781379082082879,3.8168161711919097,2.1699981689453125,34.24246452619715,-35.596311299931415,1.9773149810063664,2,-0.0800018310546875,-1.6100006103515625,-5.097499847412109,-6.125,4.610000610351548,0,0.06346246341504225,1.6557395502413503,63.72000122070313,1.2638932304774466,63.93000030517578,-1.7042262601949258,65.87999725341797,0.06346246341504225
1963,2016-02-09,65.72000122070311,66.01000213623047,64.13999938964844,64.13999938964844,1752500.0,0.022242966010448395,-1.36708934107217,2.7719345210210107,70.97041756844888,71.58356630280481,-1.4138976432511328,-3.531189949468178,-5.989279726389071,-7.968493522542026,17.738633432678974,1.8700027465820312,2.1841795124885977,2.9960014343261605,-1.072804454573813,7.064807323226134,0.9615984898761667,5.030404378776147,0.6757978820800901,77.5758171256823,7.2563666230210515,2.0344029444499885,2,-1.2550010681152202,-3.0400009155273295,-6.527500152587876,-7.555000305175767,4.25,1,0.04519174019381378,2.3230747561533858,64.29000091552734,1.6557395502413503,63.72000122070313,1.2638932304774466,63.93000030517578,0.04519174019381378
1964,2016-02-10,66.68000030517578,66.73999786376953,65.66999816894531,66.0,1556800.0,0.01460741123921716,1.6750145436165444,0.430379441219933,75.21570255994766,71.80984447493935,-1.9100665122105767,-4.195131202532771,-6.814344592408261,-8.805815310719936,18.72976707593273,1.0699996948242188,2.4620103291835846,3.631500434875491,-0.6175832708207452,7.880584140571727,1.50695858202738,5.756042287723609,-3.4300003051757812,98.32408961346866,24.71912235320285,2.124541852848118,2,-1.730001449584961,-3.8600006103515625,-7.487499237060547,-8.514999389648438,1.3300018310546875,2,0.023245396590640288,-1.36708934107217,65.72000122070311,2.3230747561533858,64.29000091552734,1.6557395502413503,63.72000122070313,0.023245396590640288
1965,2016-02-11,66.08000183105469,66.77999877929689,65.44999694824219,66.38999938964844,1898200.0,-0.008998177435138976,1.4403785312315889,-0.4558785580450807,66.30826945590968,70.67540404589916,-1.0032746044962124,-3.2921583837311346,-6.074252856610343,-8.088257149661956,19.53274320026616,1.3300018310547017,2.6200591325106473,2.732001876831056,-1.4833375590492324,6.9473413127113375,0.6243321588909083,4.839671594771197,-2.7602018737792946,80.66306202256963,8.397686254129908,2.107669717940142,2,-1.1100025177001953,-3.240001678466797,-6.887500762939453,-7.915000915527344,1.470001220703125,3,0.03072031965869093,1.6750145436165444,66.68000030517578,-1.36708934107217,65.72000122070311,2.3230747561533858,64.29000091552734,0.03072031965869093
1966,2016-02-12,65.08000183105469,66.37000274658203,64.93000030517578,66.08000183105469,1489100.0,-0.015133171493497799,-1.2153831707689238,3.2258318566646977,66.30826945590965,69.66837305808518,0.02612264464863756,-2.0673665512210846,-4.946437453724094,-6.9781930164231625,19.745099056341946,1.44000244140625,2.7487072126004506,1.5220018386840835,-2.592925361224374,5.636929038592541,-0.5354617612701418,3.579465438638316,-1.6217939208984333,51.84142957180258,-21.3896682104548,2.0574635999542306,2,-0.11000251770019531,-2.240001678466797,-5.590001106262207,-6.915000915527344,2.529998779296875,4,0.044867825549936624,1.4403785312315889,66.08000183105469,1.6750145436165444,66.68000030517578,-1.36708934107217,65.72000122070311,0.044867825549936624
1967,2016-02-16,65.15000152587889,65.58999633789061,63.63000106811523,65.58999633789061,1709200.0,0.001075594542943037,7.909174455098717,0.43999481201171875,63.56591668872191,68.21158595679292,-0.028010089617765743,-1.865192118798717,-4.861961846801215,-6.93500744987071,20.719864667091535,1.9599952697753835,2.729071797420133,1.3585014343261577,-2.5456100023626647,5.262612871014987,-0.5935542840182535,3.310557152670569,-1.5589219809570096,48.25401784795156,-22.75448874724134,1.9520557183444138,2,-0.18000221252439985,-2.255002975463846,-5.725000381469712,-6.985000610351548,2.4000015258789205,1,0.05280114706743766,-1.2153831707689238,65.08000183105469,1.4403785312315889,66.08000183105469,1.6750145436165444,66.68000030517578,0.05280114706743766
1968,2016-02-17,64.70999908447266,65.51000213623047,64.41000366210939,65.51000213623047,1837100.0,-0.006753682749054968,1.7499856949397878,1.8182101922976885,60.63730861703751,66.21184140596617,0.3465351657473832,-1.1950532616142482,-4.277793829748347,-6.388338743409513,21.25808126523156,1.0999984741210795,2.5143721661216603,0.7334989547729478,-2.9606585104255174,4.42765641997142,-1.1135797778262884,2.580577687372184,-1.079998016357429,34.28567622521504,-33.80815249470777,1.8470787325992355,2,0.26000022888183594,-1.81500053405761,-5.284997940063477,-6.5449981689453125,2.9199981689453125,2,0.06475046361747894,7.909174455098717,65.15000152587889,-1.2153831707689238,65.08000183105469,1.4403785312315889,66.08000183105469,0.06475046361747894
1969,2016-02-18,65.80999755859375,66.31999969482422,64.65000152587889,64.73999786376953,1649200.0,0.016998894910895457,-1.6720133789878708,-1.337494516393599,60.96653734737214,65.9268450243128,-0.8542729017583639,-1.9882316247390435,-5.237214971447607,-7.381696136501816,22.790847818664094,1.6699981689453267,2.3391494650529694,1.5739974975585938,-1.8464089198920846,4.994403915009265,-0.1362057111667383,3.284200706283933,-2.1799964904785227,69.20628807888049,3.3052090946234927,1.710203208725336,2,-0.8399982452392578,-2.914999008178704,-6.38499641418457,-7.644996643066406,1.3300018310546875,3,0.06321233576107521,1.7499856949397878,64.70999908447266,7.909174455098717,65.15000152587889,-1.2153831707689238,65.08000183105469,0.06321233576107521
1970,2016-02-19,65.76999664306639,66.36000061035156,65.30999755859375,65.43000030517578,996100.0,-0.0006078242973910353,-2.6206887479940018,0.31775367744050237,54.60382238029216,64.8138298568286,-0.5876144482953407,-1.595273184936147,-5.0667760300956814,-7.242507026645974,24.414332949608436,1.0500030517578125,2.107060046556029,1.2579967498779183,-1.6624407143853261,4.178434214141156,-0.2022219822537039,2.7182154820095406,-2.013995666503895,78.10198043924635,15.409360784355826,1.460218732131619,2,-0.7549972534179545,-2.874998092651346,-6.407495498657212,-7.604995727539048,2.9500045776367188,4,0.03405816645119475,-1.6720133789878708,65.80999755859375,1.7499856949397878,64.70999908447266,7.909174455098717,65.15000152587889,0.03405816645119475
1971,2016-02-22,66.26999664306639,66.43000030517578,65.86000061035156,66.20999908447266,668900.0,0.007602250654101361,1.9999598458079024,0.17646530832058313,56.378594039806195,63.88387090149398,-0.7686947113792542,-1.8905571969965251,-5.429450482517417,-7.626630671774457,24.734318172952445,0.6600036621093892,1.7975306450857715,1.5664968490600444,-1.2833029685344428,4.416296666654539,0.14159694026280079,2.991396757857288,-2.3930357543945178,94.2855819390379,33.04604546922979,1.424899908797247,2,-1.0649967193603374,-3.374998092651346,-6.969995498657212,-8.104995727539048,2.3400039672851705,0,0.019315021480770467,-2.6206887479940018,65.76999664306639,-1.6720133789878708,65.80999755859375,1.7499856949397878,64.70999908447266,0.019315021480770467
1972,2016-02-23,66.66999816894531,66.86000061035156,66.11000061035156,66.11000061035156,865900.0,0.006035937017370818,-1.67858310626703,9.333672431334866,56.690492630108935,62.297212575011756,-0.8890872342886382,-1.9801751292459073,-5.667238545924548,-7.908850144289929,25.160628675150644,0.75,1.8122192435851971,1.7049983978271541,-0.8258839729891037,4.235880768643405,0.43955721241903234,2.970439583235283,-2.6769157646484345,92.24478864993799,33.53270832808271,1.2654411854081258,2,-1.424997329711914,-3.7349987030029297,-7.224996566772461,-8.484996795654297,2.2600021362304688,1,0.014099332041741297,1.9999598458079024,66.26999664306639,-2.6206887479940018,65.76999664306639,-1.6720133789878708,65.80999755859375,0.014099332041741297
1973,2016-02-24,66.69000244140625,66.94999694824219,66.06999969482422,66.76000213623047,1178900.0,0.00030004909270053837,2.911191739712789,-0.125,54.359553865244706,59.979862720044764,-0.8459920187136873,-1.7479863009739063,-5.484701203945498,-7.82397110637767,25.628702919134682,0.8799972534179688,1.846043208026316,1.508002471923831,-0.8144783789730639,3.830483322820733,0.34676204647537645,2.6692428973722855,-2.5249049447460976,88.69586850878218,31.989291919457614,1.1612404254484496,2,-1.400003433227539,-3.5100040435791016,-7.245000839233398,-8.505001068115234,2.80999755859375,2,0.012895495259685363,-1.67858310626703,66.66999816894531,1.9999598458079024,66.26999664306639,-2.6206887479940018,65.76999664306639,0.012895495259685363
1974,2016-02-25,68.05000305175781,68.48999786376953,67.12999725341797,67.59999847412111,1350600.0,0.02039287090364783,1.0451226158038147,-6.428664850136037,73.67816424586987,60.79873991892923,-2.22522725432691,-2.8102320603707938,-6.62056903315343,-9.073149009400964,26.127870587390518,1.7999954223632812,1.884257789713999,2.587502861022955,0.30464361866754075,4.870362103378362,1.4460732398452478,3.728932482200662,-3.6621135989711036,86.16368648469684,22.72518044545737,1.1414296211777046,2,-1.9900035858154297,-4.100004196166992,-8.545001983642578,-9.805002212524414,1.5699996948242188,3,-0.006172017332907287,2.911191739712789,66.69000244140625,-1.67858310626703,66.66999816894531,1.9999598458079024,66.26999664306639,-0.006172017332907287
1975,2016-02-26,64.80999755859375,67.66000366210939,64.66000366210939,67.66000366210939,2436800.0,-0.04761212855052721,1.1052586493055718,-6.333282471220753,54.64618634697385,59.50295290682525,0.911541248849602,0.5658990106424255,-3.1894587733377477,-5.7457843720631345,25.31345000693236,3.3899993896484233,1.6275673142664289,-0.7205024719238224,-2.8250087245961595,1.3840037807485217,-1.772755598259991,0.3317506544123461,3.6800003051757812,3.916295654425396,-62.69858179684101,1.0522531263361707,2,1.2500019073486328,-0.5499992370605469,-5.304996490478516,-6.564996719360352,4.2400054931640625,4,0.03595127169921852,1.0451226158038147,68.05000305175781,2.911191739712789,66.69000244140625,-1.67858310626703,66.66999816894531,0.03595127169921852
1976,2016-02-29,64.81999969482422,66.02999877929689,64.65000152587889,64.70999908447266,1427100.0,0.00015433014360821673,-11.00019903137938,-0.03859662272858669,52.37241782530415,58.259230810889946,0.9619372248280769,0.5784665559901327,-3.019451490207487,-5.674507838410271,23.844212890490837,1.3799972534179972,1.1984738140871087,-0.7060001373290987,-2.8164695859243807,1.4044693112661832,-1.7612348616267468,0.34923458696854937,3.6699981689453125,4.42703987157209,-63.54465888902554,1.0552347242976428,2,1.6300010681152344,-0.3950004577636719,-5.2649993896484375,-6.57499885559082,4.680000305175781,0,0.06016663906572495,1.1052586493055718,64.80999755859375,1.0451226158038147,68.05000305175781,2.911191739712789,66.69000244140625,0.06016663906572495
1977,2016-03-01,65.30000305175781,65.83999633789061,64.93000030517578,65.09999847412111,1120500.0,0.0074051736993747674,-2.3703499625594637,1.8182133444304438,47.94521775092986,56.84899849243354,0.5648491413871,0.12619866813301428,-3.361737090102338,-6.062430943139738,22.007461291727054,1.019996643066392,0.9796598969400776,-0.23949699401855185,-2.3400382039208267,1.861044215883716,-1.2897675989696893,0.8107736109325856,3.036394958496089,16.92713921274141,-47.77128952882097,1.0502706049511354,3,1.2699966430664062,-0.40000343322753906,-4.887502670288086,-6.260002136230469,4.5,1,0.05068908734920252,-11.00019903137938,64.81999969482422,1.1052586493055718,64.80999755859375,1.0451226158038147,68.05000305175781,0.05068908734920252
1978,2016-03-02,68.76000213623047,69.02999877929689,67.05999755859375,68.25,13574700.0,0.05298620096128026,2.75239963669384,2.5499523173757295,58.17609723386823,56.5389495909331,-2.5258628894083586,-3.2317121229291104,-6.657092444610754,-9.404984095154077,21.16001558506338,3.7299957275390767,0.917732195311487,3.050502014160159,0.5074118227687876,5.5935922055515235,1.7789569184644733,4.322047109855845,-4.110000610351577,93.8356892151993,32.01134586263741,1.2715450956956833,3,-1.9200019836425781,-3.4900035858154297,-8.150002479553223,-9.705001831054688,1.6199951171875,2,0.0024723409491538284,-2.3703499625594637,65.30000305175781,-11.00019903137938,64.81999969482422,1.1052586493055718,64.80999755859375,0.0024723409491538284
1979,2016-03-03,67.90000152587889,68.62999725341797,67.41000366210939,68.56999969482422,33567100.0,-0.012507280157550094,2.0886176192223385,-1.3137163971457486,57.010774594035034,56.806388725793425,-1.4954838579807586,-2.3321911641496484,-5.647428594851135,-8.455137158033025,19.806690278057744,1.3499984741210795,0.891225383172042,2.08950119018553,-0.636008629535084,4.815011009906144,0.72674628032523,3.4522561000458296,-3.162400054931638,74.20095977146592,14.149884292463156,1.362754909860307,3,-1.0600013732910014,-2.4050025939941264,-7.1800012588500834,-8.63000106811522,2.199996948242216,3,0.023564041799193358,2.75239963669384,68.76000213623047,-2.3703499625594637,65.30000305175781,-11.00019903137938,64.81999969482422,0.023564041799193358
1980,2016-03-04,67.87000274658203,67.90000152587889,66.62999725341797,67.55000305175781,3304500.0,-0.00044180822713868473,5.684281325918469,-0.4776127900885822,61.61530755436015,57.38824578296608,-1.269806235587339,-2.0995265540071557,-5.423764933143204,-8.335033350720764,19.869864319404996,1.2700042724609233,0.9427684891899304,1.8625022888183622,-0.8602674618268225,4.585272039463547,0.501117413495777,3.2238871641409474,-3.046553329467784,73.51605570506608,11.913188705939902,1.3613848753225906,3,-1.0300025939941406,-2.120002746582017,-7.150002479553223,-8.510002136230469,2.5199966430664062,4,0.02578458713983367,2.0886176192223385,67.90000152587889,2.75239963669384,68.76000213623047,-2.3703499625594637,65.30000305175781,0.02578458713983367
1981,2016-03-07,67.33999633789061,67.83999633789061,67.01999664306639,67.73000335693361,2151500.0,-0.00780914081689954,1.6885545257840233,-1.218773096821966,58.781036800285825,57.62052846854129,-0.6392865477355656,-1.3538251933155294,-4.72676017839602,-7.726350086879563,20.382408332716974,0.8500061035156392,0.9044214503427384,1.1514961242675668,-1.407355636106928,3.7103478846420614,-0.1279297559196806,2.430922004454814,-2.4324159335327096,58.780412917871786,-4.324649225036531,1.2794258801872473,3,-0.49999618530272016,-1.2449970245361186,-6.129996299743638,-7.489995956420884,3.0500030517578267,0,0.025393626475518793,5.684281325918469,67.87000274658203,2.0886176192223385,67.90000152587889,2.75239963669384,68.76000213623047,0.025393626475518793
1982,2016-03-08,68.37000274658203,68.62999725341797,67.09999847412111,67.33999633789061,2352600.0,0.015295611296489708,-1.0264855824857837,-2.6409945421465997,64.01223504560096,58.693048599691984,-1.5676419241722925,-2.173955611353904,-5.591764839347945,-8.674723542013808,20.83965118297501,1.5299987792968608,0.9961111824606377,1.9775024414062443,-0.594574910476851,4.5495797932893325,0.6914637654647038,3.263541117347785,-3.3799739747253454,72.50018278746066,5.512149535434531,1.2860386759415454,3,-1.5300025939941406,-2.275003433227539,-6.505002021789551,-7.965002059936523,2.0699996948242188,1,0.0165276759985864,1.6885545257840233,67.33999633789061,5.684281325918469,67.87000274658203,2.0886176192223385,67.90000152587889,0.0165276759985864
1983,2016-03-09,68.69000244140625,68.98000335693361,68.08000183105469,68.26999664306639,1495500.0,0.004680410735250717,-1.25001668939607,0.4077700825895419,61.726376269905906,57.36507215791822,-1.7590943465411044,-2.382177200067048,-5.748024311774053,-8.901618827183455,20.486440119251455,0.9000015258789205,1.0465201312459556,2.1490020751953125,-0.596682758527777,4.894686908918409,0.7761596583337678,3.5218444920568572,-3.6191742694007587,87.65956756054749,20.086617804518767,1.3728424168615476,3,-1.8500022888183594,-2.595003128051758,-6.297503471374512,-7.99000358581543,2.5699996948242188,2,0.016159565743186777,-1.0264855824857837,68.37000274658203,1.6885545257840233,67.33999633789061,5.684281325918469,67.87000274658203,0.016159565743186777
1984,2016-03-10,68.23000335693361,68.98000335693361,67.87000274658203,68.69999694824219,1711900.0,-0.006696739963942044,1.155327580459951,-1.1190169115909985,59.685044857138486,57.92494532571429,-1.4202293698223372,-1.8973815590795908,-5.151399804878622,-8.36732983519643,19.71894738624704,1.1100006103515767,1.0593734738778409,1.6115028381347827,-1.2363038664147155,4.459309542684281,0.1875994858600336,3.0354061904095317,-3.079991772782293,68.08518927342399,1.7679135862994997,1.4239033522747495,3,-1.3900032043457173,-2.1350040435791158,-5.682504653930678,-7.420003890991225,3.4699935913085795,3,0.03151097450834106,-1.25001668939607,68.69000244140625,-1.0264855824857837,68.37000274658203,1.6885545257840233,67.33999633789061,0.03151097450834106
1985,2016-03-11,68.11000061035156,68.98999786376953,67.83999633789061,68.75,2025700.0,-0.0017587973131742984,1.0535831062670553,1.3617193967826653,57.46753025586279,58.491068929109694,-0.8748986004145394,-1.7049102928010313,-4.893026709952196,-8.175695232359246,19.09019295243841,1.1500015258789205,1.104883619491801,1.3900001525878878,-1.520997553389222,4.30099785856499,-0.06549870040066708,2.8454990055764426,-2.882389282297339,55.33011633851286,-7.141631464447038,1.4554988529885524,3,-1.1300010681152344,-2.0150012969970703,-5.065000534057617,-6.880001068115234,4.089996337890625,4,0.029217410746390504,1.155327580459951,68.23000335693361,-1.25001668939607,68.69000244140625,-1.0264855824857837,68.37000274658203,0.029217410746390504
1986,2016-03-14,68.0,68.34999847412111,67.63999938964844,67.95999908447266,1498700.0,-0.001615043449799125,-1.0882316642170755,-0.06250149011754047,55.52784119736174,59.333582645379906,-0.29768199542894536,-1.4386970353180004,-4.6382454567457785,-8.003076463081968,18.809892842765684,0.7099990844726705,0.8367321617191834,1.1339996337890597,-1.7230708267076977,3.991070094285817,-0.29453559645932614,2.5625348640374455,-2.6963409229209248,47.61914373138024,-10.628542156243753,1.4285352302483798,3,-0.17000198364257812,-1.9050006866455078,-4.717499732971191,-6.569999694824219,2.8799972534179688,0,0.03514704984777106,1.0535831062670553,68.11000061035156,1.155327580459951,68.23000335693361,-1.25001668939607,68.69000244140625,0.03514704984777106
1987,2016-03-15,68.58999633789061,68.97000122070311,67.68000030517578,67.68000030517578,1430400.0,0.008676416733685466,-1.8351792077132365,22.749380125881775,57.53964553650895,59.26286579011776,-0.4156216362849392,-1.8527554321905626,-5.051053710201174,-8.520799591608842,19.63846436819855,1.2900009155273295,1.0188706606071776,1.5519962310790874,-1.2842123965440635,4.388204858702238,0.13389191726750482,2.97010054489067,-3.211810466767176,70.37022385233891,15.3141576589721,1.4181043138115776,3,-0.7799987792968608,-2.4499969482421733,-5.257496833801255,-7.1599960327148295,-0.32999420166014204,1,0.02624293844383052,-1.0882316642170755,68.0,1.0535831062670553,68.11000061035156,1.155327580459951,68.23000335693361,0.02624293844383052
1988,2016-03-16,68.90000152587889,69.0,67.55000305175781,68.40000152587889,1543700.0,0.004519685151477715,3.142866485013456,0.5494529448752968,53.67963881008128,58.89273959190068,-0.7863752388090859,-1.9318059820581936,-5.194990897109335,-8.745456857572286,20.470278481144767,1.4499969482421875,1.2722269291753179,1.652501296997059,-1.0766409069243394,4.381643500918457,0.28793019503635264,3.0170723989577652,-3.4487793965919877,93.10353899417963,40.248128845339295,1.364571101960701,3,-1.0850028991699077,-2.5700016021728374,-5.455001831054673,-7.470001220703111,0.3399963378906392,2,0.0223512464647615,-1.8351792077132365,68.58999633789061,-1.0882316642170755,68.0,1.0535831062670553,68.11000061035156,0.0223512464647615
1989,2016-03-17,69.97000122070311,70.09999847412111,68.59999847412111,68.88999938964844,1990300.0,0.015529748492419504,1.238812088637817,2.1600036621093466,77.50529094934504,60.65829330245455,-1.7118899423779652,-2.8186844238545206,-6.077584750923052,-9.731323090028937,21.07948994622318,1.5,1.6090200018290375,2.514500808715809,-0.3822977055704939,5.411299323002112,1.0661015515726575,3.9629000658589604,-4.447203558416007,94.9020593418353,34.37499852095734,1.448399257143151,3,-1.4100036621093608,-3.1050014495849467,-6.397500991821275,-8.54000091552733,0.8300018310547017,3,0.018436485536971414,3.142866485013456,68.90000152587889,-1.8351792077132365,68.58999633789061,-1.0882316642170755,68.0,0.018436485536971414
1990,2016-03-18,68.01000213623047,70.01999664306639,68.0,69.98999786376953,3278800.0,-0.02801199157179246,-1.019996643066392,-1.8333262690911387,64.07765944265775,61.24680692938477,0.301793271526833,-0.7191357826633293,-3.9407093552215713,-7.68448100095474,21.50787782691868,2.019996643066392,1.4990136042678586,0.4425014495849666,-2.3512892493696853,3.2362921485396186,-0.9543938998923522,1.8393967990622855,-2.3041164414700006,18.039212166362887,-47.535854993772375,1.3968953494773229,3,0.5899963378906392,-1.1450023651123047,-4.125002861022949,-6.44000244140625,3.4000015258789062,4,0.054256648964961185,1.238812088637817,69.97000122070311,3.142866485013456,68.90000152587889,-1.8351792077132365,68.58999633789061,0.054256648964961185
1991,2016-03-21,67.55000305175781,68.34999847412111,67.44999694824219,68.01000213623047,2150400.0,-0.006763697544829306,-1.7272306927603338,0.23232327124482702,59.94693832946805,60.795107294258884,0.8881086820095021,-0.16688107909368455,-3.291025293605557,-7.148533406680272,21.75099911760897,0.9000015258789205,1.453666695748467,-0.08149795532226278,-2.80797184293624,2.6449759322917146,-1.4447348991292586,1.281738988484733,-1.6683528458229233,3.7738130540304575,-65.14774341335428,1.3632369438069913,3,1.2249946594238281,-0.6850032806396484,-3.645003318786621,-5.960002899169922,4.6199951171875,0,0.06883780438798026,-1.019996643066392,68.01000213623047,1.238812088637817,69.97000122070311,3.142866485013456,68.90000152587889,0.06883780438798026
1992,2016-03-22,67.61000061035156,67.90000152587889,67.36000061035156,67.55000305175781,1692700.0,0.0008881947577081828,-1.4545359966707636,-0.13042973479508402,42.73072133845046,58.68447896854161,0.7922847573043583,-0.16110517064049645,-3.1641445119587672,-7.127151390859865,21.72490717195713,0.5400009155273295,1.3499364374107472,-0.06850051879882812,-2.7573342970701162,2.62033325947246,-1.4129174079344722,1.275916370336816,-1.5596164736892177,9.124094704806197,-54.30600404904219,1.3444168891356476,3,1.1199989318847656,-0.7450008392333984,-3.705000877380371,-6.020000457763672,4.779998779296875,1,0.0483655762985713,-1.7272306927603338,67.55000305175781,-1.019996643066392,68.01000213623047,1.238812088637817,69.97000122070311,0.0483655762985713
1993,2016-03-23,67.55000305175781,67.90000152587889,67.31999969482422,67.81999969482422,1038500.0,-0.0008874065678468046,1.6976810205639774,-4.500127161749746,47.53869150133658,57.334884151230284,0.752724587041655,-0.03517867176276468,-2.9328108167173355,-6.982103517289332,21.631147644001615,0.5800018310546733,1.3219969764616053,-0.1714981079101534,-2.820989845138726,2.4779936293184193,-1.4962439765244397,1.153247760704133,-1.3376343415971235,8.273505680882552,-51.57197068011614,1.3247458686142886,3,1.1599960327148438,-0.2950019836425639,-3.617504119873047,-5.960002899169922,5.209999084472656,2,0.010510718762346327,-1.4545359966707636,67.61000061035156,-1.7272306927603338,67.55000305175781,-1.019996643066392,68.01000213623047,0.010510718762346327
1994,2016-03-24,67.62999725341797,67.98000335693361,67.33000183105469,67.68000030517578,1575900.0,0.0011842220288111882,-1.0000234752805732,0.18519879058464495,48.32398484351226,56.31893466096913,0.6466736172159813,-0.1562637256094206,-2.8350724426021685,-6.965340183873224,20.7150836868726,0.6500015258789205,1.1248885042709276,-0.0705036163330135,-2.7156867237158764,2.5746794910498494,-1.3930951700244378,1.2520879373584108,-1.2621233526988647,11.481404036236901,-44.70839900843918,1.322591553691429,3,1.0800018310546875,-0.25499725341796875,-3.697498321533203,-6.039997100830078,6.560005187988281,3,0.02380601324466558,1.6976810205639774,67.55000305175781,-1.4545359966707636,67.61000061035156,-1.7272306927603338,67.55000305175781,0.02380601324466558
1995,2016-03-28,67.13999938964844,68.18000030517578,67.01999664306639,67.48999786376953,1208300.0,-0.0072452740450875686,-2.9321893628850435,6.999542264266097,48.5955260856894,55.54867742633886,1.1003169795861112,0.5451945680497374,-2.166147617430539,-6.3849225792459094,21.595044687988814,1.1600036621093892,0.9286305381225901,-0.6770015716552678,-2.967642807125472,1.6136396638149364,-1.8223221893903627,0.4683190460798272,-0.6228405059932527,9.02275047898852,-44.9044722830624,1.1453206177351003,3,1.4199981689453125,0.2350006103515625,-3.207500457763672,-5.549999237060547,6.790000915527344,0,0.05451301303815126,-1.0000234752805732,67.62999725341797,1.6976810205639774,67.55000305175781,-1.4545359966707636,67.61000061035156,0.05451301303815126
1996,2016-03-29,68.72000122070311,68.84999847412111,67.16999816894531,67.16999816894531,1528900.0,0.023532943780429694,-1.1677380612516304,-4.428599455040831,52.28160955555482,54.964451206232845,-0.40991953789728086,-0.7669710399675864,-3.570641628605813,-7.86360073155241,22.68719640564075,1.7099990844726705,0.8225767319744364,0.7080001831054545,-1.1271145738326425,2.5431149400435515,-0.20955719536358686,1.625557561574496,-2.0595287534292908,92.89633205759834,39.61164070831437,0.9175573784690465,3,-0.1600036621093608,-1.3450012207031108,-4.7650022506713725,-7.13000106811522,5.729995727539077,1,0.03914438873141135,-2.9321893628850435,67.13999938964844,-1.0000234752805732,67.62999725341797,1.6976810205639774,67.55000305175781,0.03914438873141135
1997,2016-03-30,68.61000061035156,68.91999816894531,68.15000152587889,68.65000152587889,1000200.0,-0.0016007073398945915,1.65518738243385,-0.025806991464930377,49.46379408383753,54.49602401442798,-0.3316605605376708,-0.4176945937839207,-3.269897606398473,-7.658593605863544,23.854493056809062,0.7699966430664205,0.7592674200266174,0.4324996948242159,-0.9013657236847621,1.766365113333194,-0.2344330144302802,1.099432404078712,-1.811947102803856,83.68435212438324,33.31245353156774,0.6669327092544891,3,-0.0500030517578125,-1.2350006103515625,-4.560001373291016,-7.020000457763672,4.589996337890625,2,0.05188744391377598,-1.1677380612516304,68.72000122070311,-2.9321893628850435,67.13999938964844,-1.0000234752805732,67.62999725341797,0.05188744391377598
1998,2016-03-31,68.93000030517578,69.40000152587889,68.47000122070311,68.75,1404200.0,0.004664038652929747,-1.5135215943417633,-4.499904634752696,54.78140510252785,51.97114780922607,-0.7229872581992112,-0.7634478124327444,-3.4085888078337803,-7.8847532650084275,23.582319369907655,0.9300003051757812,0.7445647663942623,0.7439994812011719,-0.6075445267063202,2.095543489108664,0.06822747724743294,1.4197714851549108,-1.999868998965141,80.25209006513883,30.793926350438454,0.6757720039537455,3,-0.4100036621093892,-1.5550003051757812,-4.840000152587891,-7.299999237060547,5.089996337890625,3,0.05019583735897437,1.65518738243385,68.61000061035156,-1.1677380612516304,68.72000122070311,-2.9321893628850435,67.13999938964844,0.05019583735897437
1999,2016-04-01,69.5,69.69000244140625,68.79000091552734,68.83999633789061,1313900.0,0.008269254204274601,-1.368442186841207,3.666680795151183,58.94466766428267,51.40081538940662,-1.5272773615388076,-1.2726848488370592,-3.774345605092151,-8.359998807771973,23.360018175709623,0.9000015258789062,0.6644845663401497,1.233999252319336,-0.2309229985689143,2.698921503207586,0.5015381268752179,1.966460377763454,-2.443074007072937,92.88381914659554,42.34386616283189,0.7324611254441239,4,-1.1450004577636719,-2.125,-5.26500129699707,-7.825000762939453,4.790000915527344,4,0.046906505557272826,-1.5135215943417633,68.93000030517578,1.65518738243385,68.61000061035156,-1.1677380612516304,68.72000122070311,0.046906505557272826
2000,2016-04-04,69.62000274658203,69.83000183105469,68.94999694824219,69.5,1231900.0,0.0017266582242019268,2.2592718179120928,0.18182133444305337,60.41134054890524,51.45241563601075,-1.5588099935575457,-1.322673973430767,-3.6725719692331893,-8.3396779703233,23.731363373904685,0.8800048828125,0.6266994477780514,1.2665019989013615,-0.30407407386239527,2.8370780716651183,0.481213962519476,2.051790035283247,-2.441353854407211,92.10530844509711,39.49413290010044,0.7852880363818818,4,-1.1950035095214844,-2.2450027465820312,-4.61500358581543,-7.1750030517578125,4.8899993896484375,0,0.06564204990710931,-1.368442186841207,69.5,-1.5135215943417633,68.93000030517578,1.65518738243385,68.61000061035156,0.06564204990710931
2001,2016-04-05,69.05000305175781,69.81999969482422,68.98999786376953,69.56999969482422,1655700.0,-0.008187297792834447,-1.5937272759783996,-4.333206179668129,52.96396288336271,52.589442474334334,-0.8422284959741404,-0.6513935829837862,-2.9534477925786575,-7.636833157745684,24.122776528040703,0.8300018310546875,0.213840630987022,0.6110019683837891,-0.9127459610705841,2.1347498978381623,-0.15087199634339754,1.3728759331109757,-1.754500176305143,53.57150966616903,3.074267409421445,0.7618739647271894,4,-0.6250038146972656,-1.6750030517578125,-3.8900041580200195,-6.605003356933594,5.469993591308594,1,0.07067338215409014,2.2592718179120928,69.62000274658203,-1.368442186841207,69.5,-1.5135215943417633,68.93000030517578,0.07067338215409014
2002,2016-04-06,69.5,69.51000213623047,68.66000366210939,69.0,1379800.0,0.006516972170224067,2.2691980398485323,-0.9615446689261558,53.797465298266495,53.284861785104326,-1.1129764879848665,-1.0671043607418085,-3.2137787102656574,-7.9634320154231375,24.018087044830004,0.8499984741210795,0.06639644427390579,1.0044990539550724,-0.5906053026652529,2.599603410575398,0.20694687564490266,1.8020512322652422,-2.092317300600598,75.7351703710355,29.362154362731204,0.797552178310164,4,-1.0750007629394531,-1.9850006103515625,-4.0625,-7.010000228881836,5.44000244140625,2,0.07122297767254948,-1.5937272759783996,69.05000305175781,2.2592718179120928,69.62000274658203,-1.368442186841207,69.5,0.07122297767254948
2003,2016-04-07,69.80000305175781,70.18000030517578,69.23000335693361,69.40000152587889,1664100.0,0.004316590672774234,-1.5675667316198678,0.8000030517578409,48.80786524308173,53.33862627394539,-1.1848527770614936,-1.3488409330978044,-3.3460556703946622,-8.141191143585793,23.910113921186383,0.9499969482421733,0.021440386275230594,1.2490020751953068,-0.44854971673026967,2.9465538671208833,0.4002261792325186,2.097777971158095,-2.284627721369546,75.0001254837396,33.32957158199841,0.8487758959627868,4,-1.2000045776367188,-1.3950042724609375,-4.065003395080566,-7.185003280639648,4.909996032714844,3,0.04871051214658584,2.2691980398485323,69.5,-1.5937272759783996,69.05000305175781,2.2592718179120928,69.62000274658203,0.04871051214658584
2004,2016-04-08,70.37999725341797,70.62000274658203,69.75,69.75,1079000.0,0.008309372153323169,-1.7619255222524977,1.574987125445785,70.6087078823134,55.78453536245916,-1.4904760603803027,-1.8545901123627573,-3.751027466277776,-8.58762156597966,24.06705642251087,0.8700027465820312,0.2087683457443319,1.72149658203125,-0.1534941761763946,3.5964873402388946,0.7840012029274277,2.6589919611350723,-2.7047444245424543,87.75481605754737,41.314844031893685,0.9374953791038206,4,-1.4849967956542969,-1.7549972534179688,-4.324997901916504,-7.0999984741210795,4.819999694824219,4,0.051719231766120366,-1.5675667316198678,69.80000305175781,2.2691980398485323,69.5,-1.5937272759783996,69.05000305175781,0.051719231766120366
2005,2016-04-11,70.09999847412111,70.81999969482422,70.01999664306639,70.69000244140625,923400.0,-0.003978385766181036,-1.1333197701032072,-0.9365183166817819,72.89050760955502,58.07441292401473,-0.8341674909767107,-1.4944846006341237,-3.3282116777989046,-8.166986286088012,24.302116336819086,0.8000030517578267,0.36209911326386646,1.3419979095459098,-0.619640136063822,3.3036359551556416,0.3611788867410439,2.3228169323507757,-2.1891656518290716,66.66654892888093,14.216999478626441,0.9808190228048626,4,-0.6149978637695455,-1.3750000000000142,-3.93249893188478,-6.599998474121094,3.2300033569335795,0,0.059771790764775234,-1.7619255222524977,70.37999725341797,-1.5675667316198678,69.80000305175781,2.2691980398485323,69.5,0.059771790764775234
2006,2016-04-12,70.38999938964844,70.44999694824219,69.66000366210939,70.09999847412111,870700.0,0.0041369603686138845,2.853663075233932,-0.4915236703606359,73.96555715743969,60.79683104330386,-0.9637116849009999,-1.6825156131977224,-3.516148629087354,-8.326329708302964,24.562172422868233,0.7899932861327983,0.527903987089843,1.5124988555908203,-0.5436274772798697,3.5686251884615103,0.4844356891554753,2.5405620220261653,-2.1882498801031858,80.09254189993452,21.24709909030549,1.0280631664353477,4,-0.7449989318847656,-1.470001220703125,-4.094999313354492,-6.889999389648423,2.25,1,0.058531080868114316,-1.1333197701032072,70.09999847412111,-1.7619255222524977,70.37999725341797,-1.5675667316198678,69.80000305175781,0.058531080868114316
2007,2016-04-13,70.38999938964844,70.7699966430664,69.62000274658203,70.7699966430664,871100.0,0.0,5.052643202762664,-1.3103312199100903,74.7386861469102,63.014306714901906,-0.7651271682038612,-1.6240136557954656,-3.415848720124174,-8.181891336890601,24.580822245932417,1.149993896484375,0.7506109627295388,1.4224987030029297,-0.7356855818690065,3.580682987874866,0.3434065605669616,2.5015908454388978,-1.9264248615752848,72.95589336097171,7.394806345586858,1.0790921424359659,4,-0.6499977111816406,-1.470001220703125,-3.922499656677246,-6.889999389648423,3.0100021362304688,2,0.058673068464684786,2.853663075233932,70.38999938964844,-1.1333197701032072,70.09999847412111,-1.7619255222524977,70.37999725341797,0.058673068464684786
2008,2016-04-14,70.44000244140625,70.51000213623047,70.05000305175781,70.16999816894531,835300.0,0.0007103715327658744,1.2438779307778192,-0.7105426948019354,74.6060038400849,64.75445517887994,-0.6463854160505633,-1.6366395271818845,-3.373541429234592,-8.101825739374476,24.719483644337622,0.45999908447265625,0.8407451913944186,1.3955017089843693,-0.8602270132996921,3.6512304312684307,0.2676373478423386,2.5233660701264,-1.7407853966579978,68.33348168304872,-3.9002633561962625,1.1278643611420323,4,-0.7000007629394531,-1.5200042724609375,-3.9725027084350586,-6.940002441406236,2.970001220703125,3,0.06388415451494645,5.052643202762664,70.38999938964844,2.853663075233932,70.38999938964844,-1.1333197701032072,70.09999847412111,0.06388415451494645
2009,2016-04-15,71.26000213623047,71.43000030517578,70.30000305175781,70.30000305175781,1438400.0,0.011641108268079847,-1.354163189725739,3.5554959027974005,84.10597783181262,67.38719265475852,-1.3303775305526244,-2.4823096762513615,-4.106562684769585,-8.789021130698828,24.509200116429735,1.1299972534179688,0.9997380296209286,2.1510013580322322,-0.2828897230371581,4.584892439101623,0.9340558174975371,3.3679468985669274,-2.3487068264746256,90.60782330129827,9.949595182615198,1.216945540534696,4,-1.2150001525878906,-2.035003662109375,-4.792502403259277,-7.295001983642578,1.8899993896484375,4,0.04841421337101126,1.2438779307778192,70.44000244140625,5.052643202762664,70.38999938964844,2.853663075233932,70.38999938964844,0.04841421337101126
2010,2016-04-18,71.69999694824219,71.72000122070312,70.70999908447266,71.2300033569336,940400.0,0.006174499001144529,2.960776100647748,0.48957712451024804,80.4081575456367,70.43654761723342,-1.614029463459559,-2.773904660841154,-4.389809124574356,-9.094380581713416,24.89570155129406,1.0100021362304688,1.1134952887830423,2.406496429443365,-0.22780493909803567,5.040797797984766,1.0893457451726647,3.7236471137140654,-2.4864570390359546,99.0474149049413,19.113638444662016,1.3171506842707017,4,-1.5099945068359375,-2.329998016357422,-5.232497215270996,-7.734996795654297,2.2800064086914062,0,0.04881450695913592,-1.354163189725739,71.26000213623047,1.2438779307778192,70.44000244140625,5.052643202762664,70.38999938964844,0.04881450695913592
2011,2016-04-19,72.19999694824219,72.20999908447266,71.29000091552734,71.69999694824219,876800.0,0.006973500994162274,2.5384254232811996,1.0638442932974044,83.93195552158318,73.78482430871304,-1.810618983296365,-3.0648114524550465,-4.717248962891148,-9.456588595869931,25.880045539386753,0.9199981689453125,1.1671367472158494,2.673996734619138,-0.12786912833129804,5.475862597569574,1.273063803143927,4.074929666094349,-2.6355524554263923,99.61381658791785,19.321902659615205,1.4009329314752157,4,-1.4799957275390625,-2.5849990844726562,-5.662497520446777,-8.234996795654297,1.0800018310546875,1,0.01565103781960775,2.960776100647748,71.69999694824219,-1.354163189725739,71.26000213623047,1.2438779307778192,70.44000244140625,0.01565103781960775
2012,2016-04-20,70.87999725341797,72.4000015258789,70.83000183105469,72.30000305175781,1171200.0,-0.018282545022411667,-1.0657936344608465,-2.8400115966796875,65.50078719909959,75.63959341493724,-0.30651389276509633,-1.5676448935426492,-3.2548454066310626,-7.995653137394875,26.77246405373337,1.5699996948242188,1.1742920298584494,1.1904972076415987,-1.5207758704178502,3.9017702857010477,-0.16513933138813286,2.5461337466713303,-0.8922640259370809,35.318925131241905,-43.12003037941549,1.355636539029725,4,0.1300048828125,-1.1699981689453125,-3.9174985885620117,-6.914997100830078,3.100006103515625,2,0.024830730875142537,2.5384254232811996,72.19999694824219,2.960776100647748,71.69999694824219,-1.354163189725739,71.26000213623047,0.024830730875142537
2013,2016-04-21,68.26000213623047,70.58999633789062,68.08999633789061,70.58000183105469,2645300.0,-0.03696381516241043,1.1367624475476716,1.6337959306480123,42.565949984402685,72.5237314262805,2.3155657316950737,1.1681610871029022,-0.5660551780484155,-5.250761983716032,26.756867985066368,2.790000915527358,1.2390758358493912,-1.4649978637695256,-4.075021862210576,1.1450261346715251,-2.770009862990051,-0.1599858645490002,4.1399993896484375,3.9444453295242683,-69.66551954841289,1.3050119992205258,4,1.9849967956542969,1.4499969482421875,-1.285003662109375,-4.295001983642578,5.8600006103515625,3,0.07530031099896894,-1.0657936344608465,70.87999725341797,2.5384254232811996,72.19999694824219,2.960776100647748,71.69999694824219,0.07530031099896894
2014,2016-04-22,69.23999786376953,69.44000244140625,68.40000152587889,68.40000152587889,1524500.0,0.014356807747870182,-1.476203451407761,-0.3620674346486429,47.934751961255856,69.7508696875806,1.2928077943580405,0.33198819504772814,-1.495398126789155,-6.115341221879021,26.688614055558013,1.1800003051757812,1.2911373438759597,-0.5655021667480469,-2.9966446536319467,1.865640320135853,-1.7810734101899897,0.6500690766938959,3.160003662109375,26.682137856443887,-42.746394164167185,1.215571243441948,4,1.0050010681152344,0.470001220703125,-2.1674985885620117,-5.274997711181641,4.8600006103515625,4,0.06022538889363305,1.1367624475476716,68.26000213623047,-1.0657936344608465,70.87999725341797,2.5384254232811996,72.19999694824219,0.06022538889363305
2015,2016-04-25,70.80000305175781,70.80000305175781,69.76000213623047,70.19999694824219,1618600.0,0.022530404912166624,2.4666344539952187,0.7142960944595701,58.586860653687964,68.04212563160817,-0.1759639753677078,-0.9905454782477392,-2.9662360853588723,-7.545056347683072,27.259105238938552,1.5600051879882812,1.4138678836046807,0.8115028381347713,-1.3055465863548932,2.928552262624436,-0.24702187411006093,1.8700275503796036,1.5137983703613287,62.87711025081395,-8.203738172394033,1.0585247122448342,4,-0.5550041198730469,-1.0900039672851562,-3.0875043869018555,-6.3000030517578125,4.439994812011719,0,0.03319206741280989,-1.476203451407761,69.23999786376953,1.1367624475476716,68.26000213623047,-1.0657936344608465,70.87999725341797,0.03319206741280989
2016,2016-04-26,71.41000366210938,71.75,70.81999969482422,70.88999938964844,1280300.0,0.008615827458448466,-1.8181671059323994,0.8666649712629063,59.227078993420314,66.31861372566486,-0.6996352730066491,-1.4637311273205853,-3.4459048496950118,-8.02165343772019,27.612033014847697,0.9499969482421875,1.3563297833023,1.2870033264160128,-0.8325196320525947,3.4065262848846203,0.22724184718170193,2.3467648056503236,0.8193216583251939,77.03023962642573,6.268048154134178,1.0597614792343046,4,-1.1650047302246094,-1.7000045776367188,-3.677504539489746,-6.910003662109375,3.7899932861328125,1,0.03598935111367152,2.4666344539952187,70.80000305175781,-1.476203451407761,69.23999786376953,1.1367624475476716,68.26000213623047,0.03598935111367152
2017,2016-04-27,72.16999816894531,72.37000274658203,71.12000274658203,71.62999725341797,1141700.0,0.010642689649366321,1.6595459747258723,1.0384547668652249,60.96206751989931,64.8026208011998,-1.3193250958352252,-2.048365454959651,-4.066305792253885,-8.630974448712351,28.059516691505348,1.25,1.3305965687159755,1.8689979553222713,-0.3125585288182293,4.050554439462772,0.7782197132520139,2.9597761973925287,-4.080001831054702,95.32700284675815,24.063990001407774,1.0907782420702532,4,-1.9249992370605469,-2.4599990844726562,-4.34999942779541,-7.6699981689453125,4.290000915527344,2,0.015380360794150505,-1.8181671059323994,71.41000366210938,2.4666344539952187,70.80000305175781,-1.476203451407761,69.23999786376953,0.015380360794150505
2018,2016-04-28,72.38999938964844,72.66000366210938,71.51000213623047,71.6500015258789,956000.0,0.0030483750351235628,-1.2549123738714816,1.3703640910439536,59.61724493155808,62.081650478949285,-1.378605417689684,-2.1037203237308404,-4.127094134386567,-8.70164464198458,28.27133713077782,1.1500015258789062,1.2796529802797778,1.915999221801755,-0.3547225933857021,4.186721036989212,0.7806383142080335,3.0513601293954764,-4.214402923584004,93.66187471680814,23.473515455115063,1.1353609075937268,4,-2.0149993896484375,-2.549999237060547,-4.592499732971191,-7.8899993896484375,3.44000244140625,3,0.02196441470771071,1.6595459747258723,72.16999816894531,-1.8181671059323994,71.41000366210938,2.4666344539952187,70.80000305175781,0.02196441470771071
2019,2016-04-29,72.76000213623047,72.87999725341797,71.5,72.08000183105469,1439200.0,0.005111241189414084,2.0000248787162582,0.9189219840607055,62.61862123578893,60.10503533341065,-1.6913170991026618,-2.336777172944636,-4.365763577515821,-8.92822903999977,28.351716139186557,1.3799972534179688,1.2394009876606162,2.123001861572263,-0.31518518688153563,4.561188910026061,0.9039083373453565,3.342095385799169,-4.405029382324244,96.15399663523611,24.465940895339926,1.219093524226902,4,-2.275005340576172,-2.8100051879882812,-4.777502059936523,-8.20500373840332,3.2099990844726562,4,0.01869159662482134,-1.2549123738714816,72.38999938964844,1.6595459747258723,72.16999816894531,-1.8181671059323994,71.41000366210938,0.01869159662482134
2020,2016-05-02,74.19000244140625,74.2699966430664,72.66000366210938,73.0999984741211,1578500.0,0.01965365947211417,1.5760044922149183,1.6029462913305434,66.26714655239986,58.14227878127917,-3.051906215266797,-3.590960445136517,-5.643816496182339,-10.211266842360729,28.58905135833715,1.6099929809570312,1.2409599820441315,3.324502182006839,0.46708756258168194,6.181916801431996,1.8957948722942604,4.753209491719417,-5.563528217529324,97.6813254370873,25.938709496543012,1.4287073097125766,5,-3.0100059509277344,-3.5450057983398438,-6.147502899169922,-9.635004043579102,2.5199966430664062,0,-0.0012131549308983525,2.0000248787162582,72.76000213623047,-1.2549123738714816,72.38999938964844,1.6595459747258723,72.16999816894531,-0.0012131549308983525
2021,2016-05-03,73.93000030517578,74.58999633789062,73.54000091552734,74.23999786376953,1372900.0,-0.003504544112069685,1.0792101645238779,-0.28440039476723433,64.8241308780389,58.06709474560576,-2.816925756961055,-3.1058546297411596,-5.247874355580535,-9.805120455953158,28.889642134631398,1.0499954223632812,1.100235199992099,2.820500183105466,-0.21220917425794994,5.853209540468882,1.304145504423758,4.336854861787174,-4.852044287763704,80.97990629239324,9.002839103159332,1.5163546786817108,5,-2.5900039672851562,-3.0500030517578125,-5.962501525878906,-9.375001907348633,3.5400009155273438,1,0.017719431261818075,1.5760044922149183,74.19000244140625,2.0000248787162582,72.76000213623047,-1.2549123738714816,72.38999938964844,0.017719431261818075
2022,2016-05-04,74.44999694824219,74.88999938964844,73.2699966430664,73.80000305175781,1409000.0,0.007033635072634992,1.117652338685549,-2.096771017916913,66.15631850938337,60.68824680393695,-3.103644100022194,-3.410872953570191,-5.63598101707494,-10.165843133509952,29.653796916619978,1.6200027465820312,1.0108357872877747,3.0929969787597713,-0.184698091768297,6.37069204928784,1.4541494434957372,4.7318445140238055,-4.820836898782261,87.02057461279128,13.980225439360737,1.6388475352640335,5,-2.8049964904785156,-2.9599990844726562,-6.4824981689453125,-9.894998550415039,3.0500030517578125,2,0.0100738754968841,1.0792101645238779,73.93000030517578,1.5760044922149183,74.19000244140625,2.0000248787162582,72.76000213623047,0.0100738754968841
2023,2016-05-05,73.19999694824219,74.87999725341797,72.86000061035156,73.88999938964844,1578600.0,-0.016789792494806943,-1.948910719059075,-1.0615521855486174,57.5545035749449,61.75710809434685,-1.2060420779558143,-1.9953988359554842,-4.266541755160915,-8.744018336466667,29.83948316139733,2.0199966430664062,0.8124615906048831,1.672997283935544,-1.617339578360884,4.963334146231972,0.027828852787337155,3.318165715083751,-2.9395361779596385,50.1474116317905,-19.816882017609124,1.645168431148212,5,-0.8749961853027344,-1.7099990844726562,-5.2324981689453125,-8.644998550415039,4.4600067138671875,3,0.04453555016587685,1.117652338685549,74.44999694824219,1.0792101645238779,73.93000030517578,1.5760044922149183,74.19000244140625,0.04453555016587685
2024,2016-05-06,74.0199966430664,74.0999984741211,72.55000305175781,73.18000030517578,1583700.0,0.011202182090308321,2.0999908447265625,-1.2173816895179124,58.77458706314915,61.77796658428698,-1.4267295622495197,-2.665371740853601,-4.998954733502757,-9.384882231494942,29.637548599921086,1.5499954223632812,0.8354558395868423,2.3109970092773438,-1.1122038258222489,5.734197844376936,0.5993965917275403,4.022597426827147,-3.203991238459949,62.82033725889119,-3.3219959061149424,1.711600417549798,5,-1.1649971008300781,-2.529998779296875,-6.072498321533203,-9.464998245239258,4.0,4,0.024452921778912673,-1.948910719059075,73.19999694824219,1.117652338685549,74.44999694824219,1.0792101645238779,73.93000030517578,0.024452921778912673
2025,2016-05-09,74.29000091552734,74.48999786376953,73.94000244140625,74.19000244140625,1276500.0,0.0036477206796283745,1.2000152590218967,0.11904632152588555,58.04466632405844,61.646587398802325,-1.2847176690371214,-2.746174471084487,-5.071977926438819,-9.472362020467457,29.36964720378229,0.5499954223632812,1.2890534665327635,2.3715011596679716,-1.1485712277261513,5.8915735470620945,0.6114649659709102,4.131537353365033,-2.9851162327158534,74.35899943920602,11.936263043601485,1.760036193697064,5,-1.2849998474121094,-2.8000030517578125,-6.42500114440918,-9.535001754760742,3.5199966430664062,0,0.022614083786135053,2.0999908447265625,74.0199966430664,-1.948910719059075,73.19999694824219,1.117652338685549,74.44999694824219,0.022614083786135053
2026,2016-05-10,74.51000213623047,74.66999816894531,74.06999969482422,74.41000366210938,935800.0,0.002961384008505874,1.857199949136224,1.0,65.26494982822632,62.12468543306088,-1.138461525361123,-2.7844496247269888,-5.08870275914424,-9.51421095519106,29.582646674542158,0.5999984741210938,1.6674100476830915,2.385502243041998,-1.238617853310103,6.009622339394099,0.5734421948659474,4.197562291218048,-2.774903688598542,83.7607757215332,17.169762817461375,1.8120600481760514,5,-1.31500244140625,-3.0200042724609375,-6.610002517700195,-9.755002975463867,4.1699981689453125,1,0.02952619628462516,1.2000152590218967,74.29000091552734,2.0999908447265625,74.0199966430664,-1.948910719059075,73.19999694824219,0.02952619628462516
2027,2016-05-11,74.5199966430664,74.72000122070312,73.87000274658203,74.5999984741211,975200.0,0.0001341364454354732,4.312368872782758,-0.8000305180437934,83.72842311575306,64.80370523130476,-0.871723922686499,-2.602607783952152,-4.90658793251896,-9.369733895785998,29.508709671203853,0.8499984741210938,1.8314799950216951,2.1889968872070256,-1.4892389474218817,5.867232721835933,0.34987896989257194,4.028114804521479,-2.406310082392494,84.54929157784785,9.619418760012152,1.8391179173144532,5,-1.3249969482421875,-3.029998779296875,-6.619997024536133,-9.454998016357408,3.6500015258789062,2,0.039586751348991145,1.857199949136224,74.51000213623047,1.2000152590218967,74.29000091552734,2.0999908447265625,74.0199966430664,0.039586751348991145
2028,2016-05-12,74.94000244140625,75.0999984741211,74.16999816894531,74.54000091552734,1093900.0,0.005636148916532857,1.5833571754034608,-4.999904634751097,82.68347931535003,67.03313390681156,-0.9967960842795378,-2.812392029958886,-5.237186192518067,-9.63924116316872,29.505711986755546,0.9300003051757812,1.9743213730360054,2.384002685546875,-1.357183834146042,6.125189205239792,0.5134094257004165,4.2545959453933335,-2.493158341255395,93.7256345124509,12.168423392369206,1.870593259846457,5,-1.1150016784667969,-3.3450050354003906,-6.970003128051758,-9.710002899169922,2.6599960327148438,3,0.03416062817178789,4.312368872782758,74.5199966430664,1.857199949136224,74.51000213623047,1.2000152590218967,74.29000091552734,0.03416062817178789
2029,2016-05-13,74.70999908447266,75.02999877929688,74.19000244140625,74.63999938964844,713700.0,-0.0030691666592008726,1.3661899184405928,0.17499856949398235,76.45461650198271,68.16507501232076,-0.5152844005235977,-2.435542787029277,-4.890879934765138,-9.262700274634824,28.897748720828144,0.839996337890625,2.0455894991990817,1.981499481201169,-1.8256473455560638,5.788646307958402,0.07792606782255973,3.8850728945797783,-1.8917133719659631,68.2926224118895,-14.981940104073672,1.903573413378615,5,-0.8849983215332031,-3.115001678466797,-6.207500457763672,-8.964998245239258,3.44000244140625,4,0.03948607433793727,1.5833571754034608,74.94000244140625,4.312368872782758,74.5199966430664,1.857199949136224,74.51000213623047,0.03948607433793727
2030,2016-05-16,75.19999694824219,75.25,74.25,74.38999938964844,862000.0,0.006558665102050165,1.1977933532311613,11.571444141689373,76.06596326558882,69.4141674998263,-0.9464805775588303,-2.7930881224469033,-5.255516067576195,-9.581385684293892,28.128811480830496,1.0,2.1512585076706756,2.296497344970703,-1.631438351713598,6.224433041655004,0.3325294966285526,4.260465193312854,-2.062271449109474,96.37658324073,11.803553415873822,1.963967848342148,5,-1.2999954223632812,-3.529998779296875,-6.439996719360352,-9.13499641418457,3.0600051879882812,0,0.037499997463632084,1.3661899184405928,74.70999908447266,1.5833571754034608,74.94000244140625,4.312368872782758,74.5199966430664,0.037499997463632084
2031,2016-05-17,73.33000183105469,75.19999694824219,72.83000183105469,75.05000305175781,1469000.0,-0.024866957354726438,1.3465425813177019,-2.1234646974606286,56.92125886757273,68.38804976184734,0.9269310283235228,-0.8791707815670406,-3.2622177339614495,-7.561347851735533,26.484344339257554,2.3699951171875,2.1568747936189823,0.37000198364258097,-3.5478214478056884,4.28782541509085,-1.5889097320815466,2.3289136993667086,1.9199981689453125,20.66117265774258,-59.96761181869957,1.958911715724133,5,0.5699996948242188,-1.660003662109375,-4.225002288818359,-6.94000244140625,5.6100006103515625,1,0.06109362628764892,1.1977933532311613,75.19999694824219,1.3661899184405928,74.70999908447266,1.5833571754034608,74.94000244140625,0.06109362628764892
2032,2016-05-18,72.63999938964844,73.98999786376953,71.93000030517578,72.91000366210938,1460900.0,-0.009409551672942107,-1.4378634114630358,0.156979116765139,51.41242840443177,67.70559696512366,1.4898594653587054,-0.05328471513783484,-2.48759298490225,-6.732414037141609,25.100148214698642,2.05999755859375,1.9665218948091905,-0.40800056457518963,-4.206351348409072,3.3903502192586927,-2.307175956492131,1.4911748273417516,2.6100006103515625,21.385516558315466,-55.215493262134025,1.8991753919169385,5,0.9500007629394531,-0.970001220703125,-3.3575000762939453,-5.994998931884766,7.290000915527344,2,0.08314979303796743,1.3465425813177019,73.33000183105469,1.1977933532311613,75.19999694824219,1.3661899184405928,74.70999908447266,0.08314979303796743
2033,2016-05-19,73.4000015258789,73.41000366210938,72.1500015258789,72.58000183105469,908000.0,0.010462584562449306,1.9999909174303594,-3.0369878496750493,53.463198101569965,67.11544263605931,0.8506684004844942,-0.4305410097475857,-3.1627129185004605,-7.351806458875146,26.484440081509774,1.2600021362304688,1.8213790819040696,0.09500160217285725,-2.962636926979883,3.1526401313255974,-1.4338176624035128,1.6238208667492273,1.7999954223632812,44.27714927187534,-28.617444234530105,1.5288192645763665,5,0.18999862670898438,-1.7300033569335938,-4.070001602172852,-6.410001754760742,8.30999755859375,3,0.06498632893603729,-1.4378634114630358,72.63999938964844,1.3465425813177019,73.33000183105469,1.1977933532311613,75.19999694824219,0.06498632893603729
2034,2016-05-20,73.41000366210938,73.87000274658203,72.95999908447266,73.5999984741211,3491900.0,0.00013626888314077767,1.49314925326338,-0.23170107648936072,45.012800199808,65.6674575111426,0.8325955573423869,-0.11817775617896586,-3.0711371250704502,-7.232167577593884,28.067298074420766,0.910003662109375,1.5989380980035293,-0.10349655151367188,-2.488794288680765,2.2818011856534213,-1.2961454200972184,1.0891523170698747,1.659193420410162,44.578418463136465,-24.140626448689083,1.1926488685835466,5,0.17999649047851562,-1.7400054931640625,-4.08000373840332,-6.420003890991211,8.709999084472656,4,0.05707661902998096,1.9999909174303594,73.4000015258789,-1.4378634114630358,72.63999938964844,1.3465425813177019,73.33000183105469,0.05707661902998096
2035,2016-05-23,73.1500015258789,73.87999725341797,73.08999633789062,73.62999725341797,881300.0,-0.0035417807282397407,-1.6333095976806877,2.526362285668393,45.012800199808,63.41721866354057,1.0212816041050843,0.3445737887881535,-2.7066153507783213,-6.842560476778402,28.75423473538561,0.7900009155273438,1.5872786295864643,-0.48099861145018963,-2.5081176435048604,1.5461204206044812,-1.494558127477518,0.5325609045771387,1.7936276855468805,37.308944132709605,-28.625732171714425,1.0135595160273325,5,0.4399986267089844,-1.4800033569335938,-3.5150012969970703,-5.855001449584961,9.169998168945312,0,0.06835269850583803,1.49314925326338,73.41000366210938,1.9999909174303594,73.4000015258789,-1.4378634114630358,72.63999938964844,0.06835269850583803
2036,2016-05-24,73.9800033569336,74.04000091552734,73.0199966430664,73.44999694824219,1232200.0,0.011346572983474967,2.138467316924305,-1.1041898464570683,47.10951495706244,59.348451090352725,0.12090800092997256,-0.2983127400334098,-3.4167516904614956,-7.534420112130675,28.93907685796004,1.0200042724609375,1.5111674147775886,0.22050323486328693,-1.5192782360388435,1.9602847057654174,-0.6493875005877783,1.0903939703143521,0.8430806982421899,97.15651463324679,32.48914043279852,0.8698907354510638,5,-0.3900032043457031,-2.3100051879882812,-4.200002670288086,-6.540002822875977,10.529998779296875,1,0.05785345478624859,-1.6333095976806877,73.1500015258789,1.49314925326338,73.41000366210938,1.9999909174303594,73.4000015258789,0.05785345478624859
2037,2016-05-25,73.27999877929688,74.54000091552734,73.08000183105469,74.0999984741211,1289600.0,-0.009462078208612446,-1.3934536949601957,-1.54715052757345,50.52771537389988,55.77558843019159,0.7001495168300522,0.5155464263761331,-2.621564624422817,-6.6877643681189625,28.921625865209666,1.4599990844726562,1.407258958068553,-0.5350013732910099,-2.1257170647054693,1.0557143181234494,-1.3303592189982396,0.26035647241621973,1.4273619258789125,47.280231882577525,-18.429703758712677,0.7953578457072279,5,0.3100013732910156,-1.6100006103515625,-3.112499237060547,-5.594999313354492,10.819999694824219,2,0.07723804252721189,2.138467316924305,73.9800033569336,-1.6333095976806877,73.1500015258789,1.49314925326338,73.41000366210938,0.07723804252721189
2038,2016-05-26,73.9800033569336,74.0999984741211,73.0,73.43000030517578,1148900.0,0.009552464373600467,1.7848299306588375,-0.6707356785976796,49.73194927388015,52.806403182624635,-0.16802082296223375,-0.06243237396127199,-3.2262840653774276,-7.244659725204244,28.713901990892243,1.0999984741210938,1.1989784058851,0.085503005981451,-1.3574093416573447,1.5284153536202467,-0.6359531678379398,0.8069591798008418,0.6162629322421935,64.55715761924536,-1.4555736749695996,0.7214561738193975,5,-0.3900032043457031,-2.3100051879882812,-3.6200027465820312,-6.200002670288086,10.779998779296875,3,0.08042709757034006,-1.3934536949601957,73.27999877929688,2.138467316924305,73.9800033569336,-1.6333095976806877,73.1500015258789,0.08042709757034006
2039,2016-05-27,74.12000274658203,74.22000122070312,73.4800033569336,73.97000122070312,956800.0,0.0018923950161637837,3.2285776566757494,0.2727285337772229,48.840397185561436,49.78134028484382,-0.44758026108655713,-0.10047102347019177,-3.301901505837094,-7.236568545562051,28.408130772780794,0.7399978637695312,0.8154384139282627,0.15750236511230753,-1.184982859922215,1.49998759014683,-0.5137402474049537,0.8287449776295688,0.4199981689453125,72.72740784043675,7.449435161978101,0.6712426125172621,5,-0.5550041198730469,-2.295001983642578,-4.14250373840332,-6.295001983642578,9.949996948242188,4,0.10240145786072063,1.7848299306588375,73.9800033569336,-1.3934536949601957,73.27999877929688,2.138467316924305,73.9800033569336,0.10240145786072063
2040,2016-05-31,74.0999984741211,74.58000183105469,73.83999633789062,74.16999816894531,1755200.0,-0.000269890336206946,-1.508476329639352,-0.46665988505162503,47.124807125598956,48.692845646846735,-0.6705336900067351,-0.09228695048906843,-3.1532340234181504,-7.062935090193321,27.492255450199337,0.7400054931640625,0.413781104468228,0.141998291015625,-1.1978767820943546,1.4818733641256046,-0.5279392455393719,0.8119358275706219,-2.1699981689453125,69.62007590755888,6.404107389933245,0.6699375365549904,5,-0.8449974060058594,-1.5949974060058594,-4.122499465942383,-6.084997177124023,8.480003356933594,1,0.10823217864521095,3.2285776566757494,74.12000274658203,1.7848299306588375,73.9800033569336,-1.3934536949601957,73.27999877929688,0.10823217864521095
2041,2016-06-01,75.23999786376953,75.23999786376953,73.94999694824219,74.05999755859375,1044600.0,0.0153846074645545,1.1864416642420716,-16.857220708446867,54.35834769613304,49.02017001259132,-1.6886919305890444,-1.1901312226350313,-4.133841139739161,-8.033931353182368,26.55508831826851,1.2900009155273438,0.14932226600167553,1.2164978027343807,-0.24056767892172104,2.6735632843904824,0.4879650619063369,1.9450305435624244,-3.2569975280761696,100.0,37.85156982156557,0.7285327408280503,6,-1.5449981689453125,-2.204998016357422,-5.26249885559082,-7.224996566772461,8.120002746582031,2,0.0940989105804313,-1.508476329639352,74.0999984741211,3.2285776566757494,74.12000274658203,1.7848299306588375,73.9800033569336,0.0940989105804313
2042,2016-06-02,75.19999694824219,75.23999786376953,74.19000244140625,75.23999786376953,966700.0,-0.0005316442937673971,51.498569521266454,-0.03389907218827789,51.64970712107276,48.81867101475829,-1.3939561937292098,-1.1500235536804269,-3.933560638188453,-7.827116598143888,25.432311403955854,1.0499954223632812,-0.1618824060120403,1.1389968872070284,-0.4005559846920903,2.678549759106147,0.36922045125747616,1.9087733231565807,-3.0867167114257796,98.21424313949885,38.40527483206437,0.7697764359495591,6,-1.0999984741210938,-2.014995574951172,-5.222497940063477,-7.184995651245117,7.560005187988281,3,0.12380326550273746,1.1864416642420716,75.23999786376953,-1.508476329639352,74.0999984741211,3.2285776566757494,74.12000274658203,0.12380326550273746
2043,2016-06-03,76.45999908447266,76.75,75.81999969482422,75.83999633789062,1017400.0,0.016755348236219936,-1.8181996832626262,-15.49971390425329,59.82040563289589,50.463960507323605,-2.4297662979011108,-2.2696375069559025,-5.013403039072216,-8.920545492359352,25.017121831622124,1.5500030517578125,-0.144716109365163,2.2359989166259737,0.41558550358368507,4.056412329668262,1.3257922101048365,3.146205623147111,-4.221650142578127,91.13146136885943,31.05738867655117,0.9102067065211431,6,-1.5849990844726562,-2.3349990844726562,-6.482500076293945,-8.444997787475586,4.8300018310546875,4,0.09992152080995709,51.498569521266454,75.19999694824219,1.1864416642420716,75.23999786376953,-1.508476329639352,74.0999984741211,0.09992152080995709
2044,2016-06-06,75.83000183105469,76.33000183105469,75.5,76.04000091552734,1038900.0,-0.00823956658333136,1.1012680232165104,-0.3387067003014828,53.480682917946666,51.40483636489457,-1.5873153465824572,-1.5779909314257736,-4.209431016727905,-8.124989264918014,24.75872874379527,0.9599990844726562,-0.02062363067736328,1.5155014038085994,-0.4373570511048257,3.4683598587220246,0.5390721763518798,2.491930631265319,-3.3209538256738256,68.3849824340622,12.369926317324563,0.9764292274567142,6,-0.9550018310546875,-1.7050018310546875,-5.722501754760742,-7.684999465942383,6.1699981689453125,0,0.1177634193530861,-1.8181996832626262,76.45999908447266,51.498569521266454,75.19999694824219,1.1864416642420716,75.23999786376953,0.1177634193530861
2045,2016-06-07,75.97000122070312,76.37000274658203,75.56999969482422,75.69000244140625,809100.0,0.0018462269058141523,-2.0769095337304497,-1.3333333333333333,68.03272708322476,53.72963771224594,-1.4362697766508319,-1.671367484872107,-4.154445336980842,-8.095338113010428,24.28819878135267,0.8000030517578125,0.0409695014719631,1.5715007781982422,-0.5167535563922456,3.65975511278873,0.5273736109029983,2.615627945493486,-3.2064960956451216,72.14293110119291,11.174355500410954,1.0441271672952448,6,-1.095001220703125,-1.6300010681152344,-5.752504348754883,-7.325000762939453,5.760002136230469,1,0.10662101282043568,1.1012680232165104,75.83000183105469,-1.8181996832626262,76.45999908447266,51.498569521266454,75.19999694824219,0.10662101282043568
2046,2016-06-08,76.70999908447266,76.75,75.69000244140625,75.87000274658203,796100.0,0.00974065883742381,1.3043471049707263,3.0,77.61187077058767,56.738988311877925,-1.953751055174294,-2.359045856960165,-4.737775096150159,-8.672274120050389,23.779522705820007,1.05999755859375,0.22321361118990524,2.201498794555661,-0.1291854647484456,4.532183053859768,1.0361566649036007,3.3668409242077217,-3.707304266918129,98.43746274706149,31.12092893461292,1.1653421296520559,6,-1.8349990844726562,-2.3699989318847656,-5.797502517700195,-7.25,4.879997253417969,2,0.07652200256342079,-2.0769095337304497,75.97000122070312,1.1012680232165104,75.83000183105469,-1.8181996832626262,76.45999908447266,0.07652200256342079
2047,2016-06-09,77.47000122070312,77.55999755859375,76.18000030517578,76.48999786376953,837800.0,0.00990747158520433,1.3793137467690062,1.1666757493188011,77.61187077058767,59.836757367067655,-2.298621986290385,-3.042710693261455,-5.325501488627879,-9.256752704176947,23.627365382509097,1.3799972534179688,0.46639661483271766,2.814000701904291,0.13316608912117545,5.494835314687407,1.4735833955127333,4.154418008295849,-4.242468092201875,95.63124055583539,24.351116069986134,1.3404173063915577,6,-1.9500007629394531,-2.7250022888183594,-6.360004425048828,-7.850002288818359,3.9799957275390625,3,0.0760294216708286,1.3043471049707263,76.70999908447266,-2.0769095337304497,75.97000122070312,1.1012680232165104,75.83000183105469,0.0760294216708286
2048,2016-06-10,77.5,77.76000213623047,77.0199966430664,77.0999984741211,839900.0,0.0003872309129233642,-1.6428522772169316,0.4081634241850978,77.67245081682881,63.04031888165291,-1.9856078600718376,-3.026244400750187,-5.189640108008689,-9.117734109495487,23.289575475100133,0.7400054931640625,0.6524322555443547,2.7159996032714844,-0.251105990870073,5.683105197413042,1.2324468062006986,4.19955240034227,-3.925869717091345,88.49549157222768,13.266156401041783,1.4835527970707787,6,-1.7000007629394531,-2.654998779296875,-5.932500839233398,-7.729999542236328,4.220001220703125,4,0.06787099530619956,1.3793137467690062,77.47000122070312,1.3043471049707263,76.70999908447266,-2.0769095337304497,75.97000122070312,0.06787099530619956
2049,2016-06-13,77.66000366210938,78.0999984741211,77.4800033569336,77.5999984741211,996000.0,0.0020645633820564058,-3.1333638513771267,0.15001239771881975,80.93273065785328,66.79675482968118,-1.7775869807382918,-3.1135423381975613,-5.19688028165757,-9.099846908118167,22.996214649428794,0.6199951171875,0.8852363122827,2.7285030364990206,-0.5044991977000421,5.961505270698083,1.1120019193994892,4.345004153598552,-3.6672861938685344,82.60889231994017,2.4761864916445404,1.6165011170995318,6,-1.6350059509277344,-2.6450042724609375,-5.752504348754883,-7.890003204345703,3.92999267578125,0,0.04674217206081677,-1.6428522772169316,77.5,1.3793137467690062,77.47000122070312,1.3043471049707263,76.70999908447266,0.04674217206081677
2050,2016-06-14,78.0199966430664,78.02999877929688,77.0,77.31999969482422,1188800.0,0.004635500437565332,1.8611028694951892,11.665607120152576,79.61868729807856,69.60345922989734,-1.7020396199675645,-3.427147305706825,-5.400645611133996,-9.272141872812938,22.32555629608584,1.029998779296875,1.1090797986133225,2.947496032714838,-0.5684088468658643,6.4634009122955405,1.189543592924494,4.705448472505182,-3.534405454119934,96.68041648331818,17.928584496991306,1.7579524397903488,6,-1.8749961853027344,-3.0049972534179688,-5.847497940063477,-8.249996185302734,3.1300048828125,1,0.05101260610330072,-3.1333638513771267,77.66000366210938,-1.6428522772169316,77.5,1.3793137467690062,77.47000122070312,0.05101260610330072
2051,2016-06-15,77.80999755859375,78.5199966430664,77.1500015258789,78.25,948200.0,-0.0026916059152550798,1.7959205916699104,-0.6285776566757493,85.78197052860962,73.39593294184587,-1.217144015650149,-3.019100216511248,-5.015262401959305,-8.908728392951417,23.302860113798975,1.3699951171875,1.3518802820652098,2.5134971618652315,-1.1043419224670004,6.131336246197463,0.7045776196991227,4.32241670403134,-2.890677495426317,69.65811129804244,-12.534565458375155,1.8089195421661133,6,-0.7999992370605469,-2.5849990844726562,-5.562498092651367,-8.039997100830078,5.029998779296875,2,0.050379204746638706,1.8611028694951892,78.0199966430664,-3.1333638513771267,77.66000366210938,-1.6428522772169316,77.5,0.050379204746638706
2052,2016-06-16,78.68000030517578,78.75,77.83000183105469,77.83000183105469,1129800.0,0.011181117772518734,-1.1647054599635585,-1.9318039950062422,86.15382267878606,76.321868169167,-1.7227625036636027,-3.5978644502242645,-5.710662441302901,-9.602733078650829,25.209931801503156,0.94000244140625,1.6621778358093735,3.0814998626708956,-0.6102719774436167,6.773271702785408,1.2356139426136394,4.927385782728152,-3.2565855208224974,96.00001743861607,11.098350112438752,1.845885920057255,6,-1.5550003051757812,-3.3400001525878906,-6.337501525878906,-8.90999984741211,4.150001525878906,3,0.0369852061696474,1.7959205916699104,77.80999755859375,1.8611028694951892,78.0199966430664,-3.1333638513771267,77.66000366210938,0.0369852061696474
2053,2016-06-17,78.16999816894531,78.79000091552734,77.5,78.54000091552734,2037500.0,-0.006481979337218169,1.9655099839520138,-0.43529813034619563,79.47593743232663,79.21022978187588,-1.055707107031978,-2.8587531221034226,-5.0380554123408245,-8.932441854906045,27.058988728690714,1.2900009155273438,1.83176999926809,2.3329978942871037,-1.3770215818821612,6.0430173704563686,0.47798815620247126,4.188007632371736,-2.2143297500885524,65.36299276699671,-20.207899776307613,1.8550097380846295,6,-0.9899978637695312,-2.80999755859375,-5.8274993896484375,-8.39999771118164,4.060005187988281,4,0.041959816504126835,-1.1647054599635585,78.68000030517578,1.7959205916699104,77.80999755859375,1.8611028694951892,78.0199966430664,0.041959816504126835
2054,2016-06-20,77.5999984741211,78.25,76.75,78.25,1999400.0,-0.0072917961900460515,3.6153737807669284,1.7567478400725818,73.58491148049363,79.82713915935021,-0.2327005585647015,-2.064608230365792,-4.327419517708279,-8.2052773523328,28.314382657459124,1.5,2.040279375646378,1.5534984588623075,-2.051182962410806,5.158179880135421,-0.24884225177424923,3.3558391694988643,-1.1341502058636337,41.66657316922663,-44.02500034885072,1.8023407106365572,6,-0.3599967956542969,-2.2399978637695312,-4.8899993896484375,-7.584999084472656,3.8700027465820312,0,0.05309281994323767,1.9655099839520138,78.16999816894531,-1.1647054599635585,78.68000030517578,1.7959205916699104,77.80999755859375,0.05309281994323767
2055,2016-06-21,78.1500015258789,78.55000305175781,77.36000061035156,77.80000305175781,1250800.0,0.007087668332122821,1.0695667173080878,-0.5384579269223094,71.30309576842393,79.12616415910979,-0.4927706944188941,-2.3408332955985145,-4.718469093804174,-8.609448641576819,29.703567512742147,1.19000244140625,2.091088962159432,1.85350151062012,-1.5955326429194656,5.302535664159706,0.1289844338503201,3.57801858738992,-1.4000015258789062,68.62749497918746,-14.624025253004746,1.7245170767697946,6,-0.6650009155273438,-2.7900009155273438,-5.44000244140625,-7.285003662109375,3.9099960327148438,1,0.04401784702297906,3.6153737807669284,77.5999984741211,1.9655099839520138,78.16999816894531,-1.1647054599635585,78.68000030517578,0.04401784702297906
2056,2016-06-22,78.26000213623047,78.5,77.81999969482422,78.25,908700.0,0.0014075573666512131,1.7755235500194628,0.028577656675749318,72.17394573400841,78.52195026615654,-0.4020624953625429,-2.2279760632359853,-4.674309762092307,-8.594809411802089,31.04001016081185,0.6800003051757812,2.2757183909977527,1.749502182006836,-1.6246562127661974,5.123660576779869,0.06242298462032636,3.4365813793933455,-1.5100021362304688,74.01967934117964,-7.035984065325351,1.6870791973865167,6,-0.4900016784667969,-2.9000015258789062,-5.475002288818359,-7.320003509521484,4.319999694824219,2,0.03692817928394243,1.0695667173080878,78.1500015258789,3.6153737807669284,77.5999984741211,1.9655099839520138,78.16999816894531,0.03692817928394243
2057,2016-06-23,78.94000244140625,78.94000244140625,78.08000183105469,78.5,922000.0,0.00868898909550353,2.9090719933416564,43.9908466819222,69.62028066998641,77.62726469428516,-0.9516954484579685,-2.5952620142309115,-5.189070018194215,-9.146866319858148,32.167463306962375,0.8600006103515625,2.3609659995681795,2.1465023040771456,-1.0304890090697825,5.323493617224074,0.5580066475036887,3.7349979606506025,-1.822802276611327,100.0,19.383637134240573,1.5884956565734611,6,-1.095001220703125,-3.5050010681152344,-6.155002593994141,-8.000003814697266,3.899993896484375,3,0.04940453225066932,1.7755235500194628,78.26000213623047,1.0695667173080878,78.1500015258789,3.6153737807669284,77.5999984741211,0.04940453225066932
2058,2016-06-24,79.93000030517578,80.88999938964844,77.68000030517578,77.68000030517578,2603000.0,0.012541143059938031,-1.85333251953125,5.1136079900124844,80.68860993123266,77.6001401691051,-1.74416614206838,-3.285072983528039,-6.000529073797537,-10.007134278904246,33.832199328099065,3.2099990844726562,2.3412655427004694,2.8390003204345646,-0.34301481577294624,6.0210154566420755,1.247992752330802,4.430007888538327,-2.4482396850585957,76.81161289847007,-5.130854320468231,1.5910075681037563,6,-1.1100006103515625,-3.4099998474121094,-7.30000114440918,-8.795001983642578,2.1399993896484375,4,0.03628176547987727,2.9090719933416564,78.94000244140625,1.7755235500194628,78.26000213623047,1.0695667173080878,78.1500015258789,0.03628176547987727
2059,2016-06-27,81.70999908447266,82.01000213623047,80.02999877929688,80.19999694824219,1957000.0,0.022269470442897177,-1.140545935178961,0.671112060546875,84.4951807350445,78.14197277321242,-3.228800458758201,-4.708711248132204,-7.604059305597701,-11.654038367531513,35.65738922037227,2.0800018310546875,2.319708824470382,4.239499282836917,0.7535055809004803,7.7254929847733536,2.4965024318687057,5.982496133805128,-4.029998779296875,93.54832358466574,9.938060579520723,1.7429968509682172,6,-2.329998016357422,-4.224998474121094,-9.079999923706055,-10.575000762939453,-0.5400009155273438,0,0.006364022497703736,-1.85333251953125,79.93000030517578,2.9090719933416564,78.94000244140625,1.7755235500194628,78.26000213623047,0.006364022497703736
2060,2016-06-28,82.12000274658203,82.56999969482422,80.76000213623047,82.33000183105469,1654800.0,0.005017790560559288,4.246409181879499,-0.13907204462431602,83.85481816463057,77.9278447327703,-3.3481505500491124,-4.72955624390066,-7.843376260697767,-11.896076092810219,37.365986813612786,1.80999755859375,2.3181717097545658,4.248502731323242,0.5559983055840831,7.941007157062401,2.4022505184536698,6.094754944192815,-4.44000244140625,90.79760727179682,8.688506871345936,1.846252212869577,6,-2.460002899169922,-4.335002899169922,-9.49000358581543,-10.985004425048828,-1.970001220703125,1,-0.007915264297844393,-1.140545935178961,81.70999908447266,-1.85333251953125,79.93000030517578,2.9090719933416564,78.94000244140625,-0.007915264297844393
2061,2016-06-29,82.31999969482422,83.19000244140625,82.04000091552734,82.76000213623047,1544600.0,0.00243542305836697,-1.3000030517578125,2.095258855585831,82.63794263065209,77.53719139408877,-3.175012603327545,-4.6082062620501745,-7.882962290323007,-11.921885821745974,38.74962230936504,1.1500015258789062,2.298542715409681,4.094499588012695,0.1176634489269901,8.0713357270984,2.10608151846985,6.082917657555541,-3.661999511718747,84.21048259017152,3.6543787174779823,1.9884180695428522,6,-2.3499984741210938,-4.224998474121094,-9.690000534057617,-11.185001373291016,-3.839996337890625,2,-0.0031584321816611194,4.246409181879499,82.12000274658203,-1.140545935178961,81.70999908447266,-1.85333251953125,79.93000030517578,-0.0031584321816611194
2062,2016-06-30,84.51000213623047,84.54000091552734,82.4000015258789,82.58999633789062,1951800.0,0.02660352829840873,1.1616118802572413,-4.3636253294493,86.54848402640931,78.32302990454238,-4.974145221277965,-6.392722586714314,-9.84124442174351,-13.932299173331856,40.35547581783856,2.220001220703125,2.3524378849822085,5.819001770019526,1.2048403070164682,10.433163233022583,3.511921038517997,8.126082501521054,-4.945601501464836,99.56270004915731,19.18424670687162,2.307080731501529,6,-3.865001678466797,-5.740001678466797,-11.880002975463867,-13.375003814697266,-6.8600006103515625,3,-0.02283753705347935,-1.3000030517578125,82.31999969482422,4.246409181879499,82.12000274658203,-1.140545935178961,81.70999908447266,-0.02283753705347935
2063,2016-07-01,84.0999984741211,85.0999984741211,83.08000183105469,84.80999755859375,1045300.0,-0.00485154007508426,2.1317755185323186,-0.36979007307507383,82.72353768058746,79.33843281566392,-4.061635038946761,-5.671798201163057,-9.115043961332887,-13.36610037633156,41.13034193748491,2.0199966430664062,2.405353108288921,5.026998138427729,-0.05115367643385582,10.105149953289313,2.4879222309969293,7.566074045858528,-3.540477783203116,80.27613293505985,0.17238714561116808,2.539075907430793,7,-2.8699989318847656,-5.049999237060547,-11.469999313354492,-12.96500015258789,-6.3600006103515625,4,-0.014982189763275588,1.1616118802572413,84.51000213623047,-1.3000030517578125,82.31999969482422,4.246409181879499,82.12000274658203,-0.014982189763275588
2064,2016-07-05,84.76000213623047,85.23999786376953,83.80000305175781,84.0999984741211,1303100.0,0.007847843924901676,-1.2857160157432637,-0.9295838213644814,83.23469307908074,80.66416585018135,-4.022156098227782,-5.932656633692005,-9.476255256851829,-13.879813738748709,42.362561035082976,1.4399948120117188,2.4210913114519315,5.240501785278326,-0.1948392482465664,10.675842818803218,2.5228312685158727,7.958172302040779,-3.2923858886718733,89.28579943528803,10.812971650919934,2.7176705167624493,7,-3.3000030517578125,-5.400001525878906,-12.130002975463867,-13.625003814697266,-6.650001525878906,1,-0.03173669624362141,2.1317755185323186,84.0999984741211,1.1616118802572413,84.51000213623047,-1.3000030517578125,82.31999969482422,-0.03173669624362141
2065,2016-07-06,84.06999969482422,84.41000366210938,83.02999877929688,83.9000015258789,1790200.0,-0.00814066097234456,2.2470469967328475,0.25757155407592364,79.47265312104207,81.47513333762953,-2.6866173456502622,-4.853552642835723,-8.539609210339563,-13.036467895300575,43.30880154542387,1.7300033569335938,2.522929005387539,4.1454994201660185,-1.382544473993292,9.673543314325329,1.3814774730863633,6.909521367245674,-1.8479071240234362,63.43752235176311,-15.483155230394672,2.764021947079657,7,-2.6100006103515625,-4.530002593994141,-11.375,-12.935001373291016,-6.239997863769531,2,-0.03449508191276285,-1.2857160157432637,84.76000213623047,2.1317755185323186,84.0999984741211,1.1616118802572413,84.51000213623047,-0.03449508191276285
2066,2016-07-07,82.58000183105469,83.8499984741211,82.33000183105469,83.69999694824219,2064400.0,-0.017723300454124624,1.1408431029109938,-6.588277533435059,67.3487409816793,81.22274003892873,-0.5804218419950047,-3.058027381475142,-6.834861541527118,-11.384266973152478,43.79595918436887,1.7399978637695312,2.6964156096046423,2.362001419067383,-3.0699189190218306,7.793921757156596,-0.3539587499772239,5.0779615881119895,2.6599960327148438,8.591077004554046,-65.35318048665064,2.715960169044603,7,-1.1200027465820312,-2.985004425048828,-9.700000762939453,-11.445003509521484,-4.819999694824219,3,-0.029426014183762894,2.2470469967328475,84.06999969482422,-1.2857160157432637,84.76000213623047,2.1317755185323186,84.0999984741211,-0.029426014183762894
2067,2016-07-08,83.36000061035156,83.38999938964844,81.5,82.19000244140625,1724500.0,0.009445371300579763,2.0731804140976813,-1.0446457765667574,72.54560398769753,80.31796160075817,-0.7459539482063064,-3.556479765581912,-7.411119828990991,-11.996998017273683,43.549794886421424,1.8899993896484375,2.9187939279763384,2.8475002288818416,-2.595765319773946,8.29076577753763,0.12586745455394066,5.569133003209743,1.8217973327636656,49.732665046949364,-24.252069070334073,2.721632774327895,7,-0.7250022888183594,-3.645000457763672,-9.995000839233398,-12.22500228881836,-6.819999694824219,4,-0.05854123341755324,1.1408431029109938,82.58000183105469,2.2470469967328475,84.06999969482422,-1.2857160157432637,84.76000213623047,-0.05854123341755324
2068,2016-07-11,82.76000213623047,83.20999908447266,82.36000061035156,83.20999908447266,1753600.0,-0.007197678379654238,2.7777966159167202,-0.3846133781968517,72.35701837664587,78.96927689426944,0.33268163336417444,-2.679594316592599,-6.6172445921376095,-11.224497050329404,43.183477966256625,1.0,3.1454605744325335,1.984501647949216,-3.3531725680811917,7.3221758639796235,-0.6843354600659808,4.653338755964413,2.2745238891601502,33.68991593381598,-42.54943851393115,2.6688371080152034,7,0.23999786376953125,-2.390003204345703,-9.117502212524414,-11.625003814697266,-7.230003356933594,0,-0.06174481003444199,2.0731804140976813,83.36000061035156,1.1408431029109938,82.58000183105469,2.2470469967328475,84.06999969482422,-0.06174481003444199
2069,2016-07-12,81.29000091552734,82.76000213623047,81.19999694824219,82.51000213623047,1933700.0,-0.01776221825469948,-1.2285642663295222,2.7111322098267268,62.60031178857159,76.60766507470733,1.940952741993712,-0.9736169118985458,-4.978378951812132,-9.606353882041958,42.232194217534946,1.5600051879882812,3.354824902717013,0.333000564575201,-4.801622567928888,5.46762369707929,-2.2343110016768435,2.9003121308272455,3.603144068847655,2.8038560447970493,-71.32502844395793,2.5673115662520445,7,1.9299964904785156,-0.9200019836425781,-6.790000915527344,-9.40500259399414,-4.3300018310546875,1,-0.043670845267264835,2.7777966159167202,82.76000213623047,2.0731804140976813,83.36000061035156,1.1408431029109938,82.58000183105469,-0.043670845267264835
2070,2016-07-13,82.0,82.18000030517578,81.61000061035156,81.81999969482422,1391600.0,0.008734150282646125,1.1111064016162986,-0.1475410861245216,64.31851599572614,74.57217322638222,1.3545908343837283,-1.4442008542187637,-5.553881983752063,-10.161939742012606,41.89465405863737,0.8899993896484375,3.432409682550002,0.8439994812011662,-4.116911323071065,5.804910285473397,-1.6364559209349494,3.324454883337282,2.6715561022070347,30.18877702315592,-42.13823003768863,2.4804554021361187,7,1.2199974060058594,-1.595001220703125,-7.5,-10.115001678466797,-4.599998474121094,2,-0.0474390169469322,-1.2285642663295222,81.29000091552734,2.7777966159167202,82.76000213623047,2.0731804140976813,83.36000061035156,-0.0474390169469322
2071,2016-07-14,81.7300033569336,81.87999725341797,81.19999694824219,81.51000213623047,1174000.0,-0.003292641988614675,1.615441047009801,1.2222269317170347,61.027670272685995,71.73652725374629,1.7121456849535264,-0.9122405184117923,-5.141371727132906,-9.745515832560528,41.1250331144747,0.8000030517578125,3.2792474741451088,0.3780025482177791,-4.329571242204224,5.0855763386397825,-1.9757843469932226,2.731789443428781,2.7332591960355472,24.20117889690923,-42.78195222567609,2.353786895211005,7,1.4899940490722656,-1.2650032043457031,-7.122503280639648,-9.84500503540039,-5.290000915527344,3,-0.047718112880121955,1.1111064016162986,82.0,-1.2285642663295222,81.29000091552734,2.7777966159167202,82.76000213623047,-0.047718112880121955
2072,2016-07-15,81.58999633789062,82.44000244140625,81.51000213623047,81.86000061035156,864600.0,-0.0017130431089245057,-3.3256564939673527,-1.2272853377722293,57.03387512761444,68.88212030341597,1.5582584589715225,-0.5723927360503183,-4.874303277093219,-9.464796006441688,40.310825152146684,0.9300003051757812,3.110748124999816,0.09249572753905966,-4.4441293465543765,4.629120801632496,-2.1758168095076513,2.3608082645857706,2.6774702787948996,19.402934087415307,-44.42282816306931,2.268312537046715,7,1.6300010681152344,-0.8799972534179688,-6.98249626159668,-9.704998016357422,-4.959999084472656,4,-0.04694195824937786,1.615441047009801,81.7300033569336,1.1111064016162986,82.0,-1.2285642663295222,81.29000091552734,-0.04694195824937786
2073,2016-07-18,81.44999694824219,81.94999694824219,81.37000274658203,81.5999984741211,1456200.0,-0.0017158891522516262,-2.74201964017622,0.5555524159367052,48.720463350036376,65.0472058890777,1.4335802282830485,-0.18347143357323148,-4.565952128755839,-9.183788766322778,39.86786528644954,0.5799942016601562,2.9547099167276514,-0.21150360107421307,-4.470281731983619,4.047274529835192,-2.340892666528916,1.9178854643804897,2.6334214883367366,16.025587730409395,-42.22120400357444,2.129389065454704,7,1.3550033569335938,-0.4549980163574219,-6.317497253417969,-9.084999084472656,-4.959999084472656,0,-0.060282335379765906,-3.3256564939673527,81.58999633789062,1.615441047009801,81.7300033569336,1.1111064016162986,82.0,-0.060282335379765906
2074,2016-07-19,81.72000122070312,81.76000213623047,81.20999908447266,81.61000061035156,1168200.0,0.003314969706291304,4.789431416639897,-0.7333299425258125,48.0039867726862,61.55068740592704,0.7677387985588098,-0.13596020948301657,-4.687431206185977,-9.331498919100909,40.318221185453936,0.5500030517578125,2.489390455800958,-0.1474994659423885,-3.9536042613475217,3.6586053294627447,-2.050551863644955,1.7555529317601781,2.1904119265755924,41.93564265058758,-11.689981086082234,1.9030523977025693,7,0.8049964904785156,-0.7250022888183594,-6.397500991821289,-8.795001983642578,-5.459999084472656,1,-0.07574648004089923,-2.74201964017622,81.44999694824219,-3.3256564939673527,81.58999633789062,1.615441047009801,81.7300033569336,-0.07574648004089923
2075,2016-07-20,81.58999633789062,81.98999786376953,81.33000183105469,81.80000305175781,885000.0,-0.0015908575730608776,1.23728857394093,-1.9091413510889166,46.33164873570833,59.21545493415249,0.5687724592003605,0.27929389182014575,-4.416053905095538,-9.026980685029315,40.63828091316919,0.6599960327148438,2.0564874306857632,-0.4495040893554716,-3.8360437167495007,2.9370355380385575,-2.142773903052486,1.243765724341543,2.157791837445899,31.451424352427242,-17.54924239896172,1.6932698136970175,7,0.7050018310546875,-0.5949974060058594,-6.069997787475586,-8.494998931884766,-5.319999694824219,2,-0.05674711926991205,4.789431416639897,81.72000122070312,-2.74201964017622,81.44999694824219,-3.3256564939673527,81.58999633789062,-0.05674711926991205
2076,2016-07-21,81.1500015258789,81.37999725341797,80.45999908447266,81.37999725341797,1731000.0,-0.005392754403242717,7.000132687587076,1.0951827363220228,29.51222189967919,54.433968035483794,0.8767940803269454,0.9980731597239014,-3.8439770419441004,-8.413419081712817,40.68441306680584,1.1299972534179688,1.5101125696521365,-1.033998870849615,-3.9563298336872776,1.8883320919880475,-2.4951643522684464,0.42716661056921623,2.4449191758319557,34.84854906886866,-7.435953268013286,1.461165481418831,7,0.68499755859375,-0.15500259399414062,-5.570001602172852,-8.055004119873047,-6.349998474121094,3,-0.046210720018336926,1.23728857394093,81.58999633789062,4.789431416639897,81.72000122070312,-2.74201964017622,81.44999694824219,-0.046210720018336926
2077,2016-07-22,82.83999633789062,83.0,81.37000274658203,81.37000274658203,1385300.0,0.02082556722408402,-1.2176930063578566,-6.391395209978106,43.35442146595384,51.21145726762912,-0.9998671738534028,-0.4055560981343973,-5.379850871800812,-9.925922065674342,40.798569578503155,1.8499984741210938,1.0506473829938443,0.46099624633788494,-2.040009742365342,2.962002235041112,-0.7895067480137214,1.7114992406894913,0.5041306344411822,93.70064549460386,53.899363160834994,1.2505029943516106,7,-1.1099967956542969,-1.8449974060058594,-6.722497940063477,-9.53499984741211,-7.409996032714844,4,-0.07725729332941855,7.000132687587076,81.1500015258789,1.23728857394093,81.58999633789062,4.789431416639897,81.72000122070312,-0.07725729332941855
2078,2016-07-25,82.83000183105469,83.02999877929688,82.33999633789062,82.95999908447266,797300.0,-0.00012064832541969217,4.1111927435078695,-0.08843389126767873,39.07133877385267,48.59712693266035,-1.0939382939649676,-0.17619470366179257,-5.226213992856174,-9.791938236224865,39.81459211631126,0.69000244140625,0.8284353870236885,0.3060016632080078,-1.918110186100762,2.5301135125167775,-0.806054261446377,1.4180575878623927,0.2833949102483899,92.21801665404996,56.25233992624338,1.1120559246543842,7,-1.0850028991699219,-1.8350028991699219,-6.597501754760742,-9.410003662109375,-8.800003051757812,0,-0.07485216033536546,-1.2176930063578566,82.83999633789062,7.000132687587076,81.1500015258789,1.23728857394093,81.58999633789062,-0.07485216033536546
2079,2016-07-26,82.2300033569336,83.20999908447266,82.01000213623047,82.98999786376953,902100.0,-0.007243733681726705,1.0,5.846235107694113,39.473693399256966,45.83659108860822,-0.3873075956851153,0.4898747897351967,-4.479168756698982,-9.056448879608155,38.187199853774764,1.1999969482421875,0.4359249391888369,-0.31999702453613565,-2.516022877635976,1.8760288285637046,-1.4180099510860487,0.7780159020137773,-1.7700042724609375,64.36379172585227,30.556473054205924,1.0980129265499186,7,-0.3950042724609375,-1.2350044250488281,-5.960002899169922,-8.79000473022461,-8.240005493164062,1,-0.0698042716628452,4.1111927435078695,82.83000183105469,-1.2176930063578566,82.83999633789062,7.000132687587076,81.1500015258789,-0.0698042716628452
2080,2016-07-27,81.47000122070312,82.20999908447266,80.62999725341797,81.97000122070312,1322200.0,-0.00924239456651299,2.224507590502141,0.6578994920392716,43.071152487031924,43.84142244575777,0.3236424629569541,1.2634619736771526,-3.5937158764368746,-8.163520711058226,35.84675513291648,1.600006103515625,0.048197447589444664,-1.047499084472662,-3.2890864202031054,1.1940882512577815,-2.1682927523378908,0.07329458339256689,-0.9550021362304619,36.72735040838068,-0.25851414744908396,1.1207936678652233,7,0.36499786376953125,-0.17000198364257812,-5.170000076293945,-8.03000259399414,-8.110000610351562,2,-0.06394990802023814,1.0,82.2300033569336,4.1111927435078695,82.83000183105469,-1.2176930063578566,82.83999633789062,-0.06394990802023814
2081,2016-07-28,82.05999755859375,82.37000274658203,81.23999786376953,81.4000015258789,914700.0,0.007241884485705619,-1.3061245144062716,-1.3199920654296875,41.68795159329627,42.13631983083353,-0.23984365907583083,0.6882764871347291,-3.988534383676864,-8.607348034221744,33.19824461666171,1.1300048828125,-0.10253505199477786,-0.44450263977050497,-2.6939148525429886,1.8049095730019786,-1.5692087461567468,0.6802034666157368,-1.4910984741210882,55.42632908098389,19.22448655022521,1.12470610638624,7,-0.22499847412109375,-0.5999984741210938,-5.6374969482421875,-8.619998931884766,-7.2599945068359375,3,-0.07055814145489192,2.224507590502141,81.47000122070312,1.0,82.2300033569336,4.1111927435078695,82.83000183105469,-0.07055814145489192
2082,2016-07-29,82.58000183105469,82.98999786376953,82.0,82.0,927900.0,0.006336878965779169,-2.4137749598800347,0.8787959355890275,48.83720700997637,42.149291348604635,-0.6757049174548797,0.017146944879527837,-4.281049942084508,-8.993121821284944,30.13774396147817,0.9899978637695312,-0.33634105253769064,0.1720016479492159,-1.871304759449913,2.215308055348345,-0.8496515557503415,1.1936548516487733,-1.9582807465820196,75.58151913557248,37.448326551306664,1.0216532036995627,7,-0.7450027465820312,-1.1200027465820312,-6.01500129699707,-9.140003204345703,-6.680000305175781,4,-0.09421165665766751,-1.3061245144062716,82.05999755859375,2.224507590502141,81.47000122070312,1.0,82.2300033569336,-0.09421165665766751
2083,2016-08-01,82.83999633789062,83.0,82.31999969482422,82.5,787500.0,0.0031483955082471926,1.0605955518564758,0.5861987319460156,61.86828118738309,43.68976850579318,-0.8021471516250074,-0.3605703802386415,-4.330345140403352,-9.121120735668711,26.759663072178586,0.6800003051757812,-0.4906523160657912,0.49499626159668253,-1.4010446160298358,2.391037139223201,-0.4530241772165766,1.4430167004099417,-2.1665096934179644,85.6588184501103,41.278074435391886,0.9480204388132577,8,-1.0049972534179688,-1.3799972534179688,-6.199995040893555,-9.324996948242188,-6.839996337890625,0,-0.08944949734776297,-2.4137749598800347,82.58000183105469,-1.3061245144062716,82.05999755859375,2.224507590502141,81.47000122070312,-0.08944949734776297
2084,2016-08-02,82.06999969482422,82.75,81.86000061035156,82.58999633789062,913000.0,-0.009294986445022468,1.1190361577097392,-1.529418364599228,50.53110633356603,44.15637490555515,0.025387628883080993,0.20824170608862858,-3.3545749018548605,-8.214921073947437,23.020615685187572,0.9799957275390625,-0.5850378369946441,-0.1405002593994169,-1.6593430945048624,1.3783425757060286,-0.8999216769521325,0.6189211581532987,-1.3457828015515645,60.75952626987423,13.981160657593364,0.7594214175527193,8,-0.2350006103515625,0.5649986267089844,-4.399999618530273,-7.5800018310546875,-6.339996337890625,1,-0.09796516321949478,1.0605955518564758,82.83999633789062,-2.4137749598800347,82.58000183105469,-1.3061245144062716,82.05999755859375,-0.09796516321949478
2085,2016-08-03,81.16999816894531,82.30000305175781,81.02999877929688,82.12999725341797,1069000.0,-0.010966266957786575,-1.0483975167508568,1.846164003697346,46.12184428624415,46.001888504062364,0.960560304132926,0.9273905457650073,-2.246633342725886,-7.18065113273272,19.931129816230438,1.2700042724609375,-0.5711307495641904,-0.8955017089843693,-2.206355278765386,0.41535186079664754,-1.5509284938748777,-0.2400749240938609,-0.39606563184865706,7.106563598903228,-40.77089034854331,0.655426784890505,8,0.75,1.6800003051757812,-2.737497329711914,-6.119998931884766,-8.680000305175781,2,-0.08845633198403546,1.1190361577097392,82.06999969482422,1.0605955518564758,82.83999633789062,-2.4137749598800347,82.58000183105469,-0.08845633198403546
2086,2016-08-04,80.1500015258789,80.97000122070312,79.73999786376953,80.62000274658203,1391200.0,-0.012566177973090564,1.1025731314475005,0.48958507180379723,41.11112471636961,45.75263330966412,2.0381195764053075,1.8509000200437242,-1.0530193770283347,-6.029197789473869,17.77515249811324,1.4300003051757812,-0.5938253099639894,-1.7939983367919865,-3.3344205440877914,-0.2535761294961816,-2.564209440439896,-1.023787233144077,3.05999755859375,12.576791209819913,-37.295475933871884,0.7702111036479049,8,1.3249969482421875,2.339996337890625,-1.4275016784667969,-4.820003509521484,-6.660003662109375,3,-0.08471616701510587,-1.0483975167508568,81.16999816894531,1.1190361577097392,82.06999969482422,1.0605955518564758,82.83999633789062,-0.08471616701510587
2087,2016-08-05,78.4800033569336,80.36000061035156,78.19000244140625,80.30999755859375,2435500.0,-0.02083590938430735,1.248702410176741,3.8935945717810534,34.579443694883864,45.253533856445365,3.3800625955881998,3.3060590969616044,0.7973368953521174,-4.24553986310795,16.666688698088702,2.1699981689453125,-0.6319180736566636,-3.219996643066409,-5.275785530145342,-1.1642077559874764,-4.247891086605875,-2.1921021995269427,4.660595703124997,6.029128123136269,-46.13654220559396,1.0278944435394695,8,2.2199974060058594,3.234996795654297,0.5524978637695312,-2.8400039672851562,-5.5200042724609375,4,-0.046890929507722334,1.1025731314475005,80.1500015258789,-1.0483975167508568,81.16999816894531,1.1190361577097392,82.06999969482422,-0.046890929507722334
2088,2016-08-08,77.6500015258789,79.12999725341797,77.54000091552734,78.41999816894531,1857200.0,-0.010575965794493825,-2.2121207450620757,0.42076452612137866,30.029402053426836,44.20416815135313,3.797340025658187,3.935372273987454,1.779204037094189,-3.3105006974247715,15.612182379318607,1.589996337890625,-0.4979100238828238,-3.7944984436035156,-6.471812516122213,-1.117184371084818,-5.1331554798628645,-2.455841407344167,5.292573669433594,2.1113364622154536,-49.22721563476493,1.33865703625935,8,2.6199989318847656,3.7399978637695312,2.0574989318847656,-1.3350028991699219,-4.3800048828125,0,-0.02253702466981622,1.248702410176741,78.4800033569336,1.1025731314475005,80.1500015258789,-1.0483975167508568,81.16999816894531,-0.02253702466981622
2089,2016-08-09,77.73999786376953,77.94999694824219,77.12999725341797,77.73999786376953,1500500.0,0.0011589998212766517,2.9047774750227067,-0.0,31.034436103450375,42.866755219844066,3.35642060421155,3.758481447909574,1.8407366196478563,-3.3109548608659196,15.674718250042813,0.8199996948242188,-0.629710612543974,-3.5270019531249943,-6.676517884652455,-0.37748602159753375,-5.1017599188887175,-1.9522439873612711,4.878422874755856,11.798838031234736,-40.31804083283593,1.574757965763727,8,2.325000762939453,3.4449996948242188,2.4000015258789062,-1.1450004577636719,-4.019996643066406,1,-0.022382273110152062,-2.2121207450620757,77.6500015258789,1.248702410176741,78.4800033569336,1.1025731314475005,80.1500015258789,-0.022382273110152062
2090,2016-08-10,78.11000061035156,78.16999816894531,77.51000213623047,77.75,1073200.0,0.0047594900533753925,1.7500079473567092,100.0,34.920598878446384,42.114827140416295,2.748738451372077,3.2486681344672945,1.630331351996432,-3.5570592383596704,15.670940033958363,0.6599960327148438,-0.7332289621661374,-2.962499237060541,-6.38963983814466,0.4646413640235778,-4.676069537602601,-1.2489289365184817,4.069346249365225,25.520894386639036,-27.591427056404633,1.71357030054206,8,1.9549980163574219,2.6599998474121094,2.299999237060547,-1.4450035095214844,-3.779998779296875,2,-0.0304698148101481,2.9047774750227067,77.73999786376953,-2.2121207450620757,77.6500015258789,1.248702410176741,78.4800033569336,-0.0304698148101481
2091,2016-08-11,77.83000183105469,78.33000183105469,77.37000274658203,78.11000061035156,1266300.0,-0.003584672604134753,1.666659602424448,-0.7777730682829653,21.107241163260568,39.03371982411455,2.643616209570979,3.395601965103424,2.0332133438530775,-3.146187554708945,15.990140922446766,0.9599990844726562,-0.8255219844970298,-3.0474979400634794,-6.749876187084013,0.6548803069570539,-4.898687063573746,-1.1963088165532128,3.9453970601582,21.671945824269006,-25.219542554909946,1.8511891235102675,8,2.234996795654297,2.6599960327148438,2.6699962615966797,-1.0100021362304688,-2.6500015258789062,3,-0.06861112478034737,1.7500079473567092,78.11000061035156,2.9047774750227067,77.73999786376953,-2.2121207450620757,77.6500015258789,-0.06861112478034737
2092,2016-08-12,77.76000213623047,78.52999877929688,77.69000244140625,78.31999969482422,1121500.0,-0.0008993921775328761,-1.4,2.0,20.962161472466406,34.488595411346026,2.188098981958575,3.33494024221244,2.2291059806708233,-2.9453513427091877,15.90103922430726,0.839996337890625,-0.926212718776867,-2.9259979248046903,-6.862034392748754,1.0100385431393732,-4.894016158776722,-0.9579796908326585,3.6437646239588304,31.500244140625,-9.258791839295185,1.9680182339720285,8,2.1799964904785156,2.4999961853027344,2.767496109008789,-0.26000213623046875,-2.6100006103515625,4,-0.054912604875963944,1.666659602424448,77.83000183105469,1.7500079473567092,78.11000061035156,2.9047774750227067,77.73999786376953,-0.054912604875963944
2093,2016-08-15,76.54000091552734,78.12999725341797,76.52999877929688,77.79000091552734,1078800.0,-0.015689315678846794,-1.5196741598683183,2.2321525885558584,19.572149663571935,31.048711336902233,2.704917120055768,4.393493006666802,3.522799412885817,-1.599321584307745,16.157491131104866,1.5999984741210938,-1.111473282648518,-3.9004993438720703,-8.228840079425822,0.42784139168168167,-6.064669711648946,-1.7363289760951943,4.521864284120255,0.5001068115234375,-35.73337357015332,2.1641703677768724,8,2.875,3.329998016357422,4.634998321533203,1.4899978637695312,0.2299957275390625,0,-0.046772952550728664,-1.4,77.76000213623047,1.666659602424448,77.83000183105469,1.7500079473567092,78.11000061035156,-0.046772952550728664
2094,2016-08-16,75.52999877929688,76.41000366210938,75.3499984741211,76.41000366210938,1312800.0,-0.013195742411149847,1.4090893327784713,0.70400390625,19.06245778000303,28.04211283620878,3.0057465618673262,5.181643893652222,4.616586623074568,-0.4691618362377312,16.772688201278086,1.19000244140625,-1.4654938954182057,-4.601001358032221,-9.403393959080958,0.20139124301651634,-7.002197658556582,-2.1998050575078594,5.078679778315646,5.66038641200166,-29.250260380040675,2.4011963005243686,8,2.6300010681152344,3.75,6.155000686645508,2.6500015258789062,1.8300018310546875,1,-0.02992191411036993,-1.5196741598683183,76.54000091552734,-1.4,77.76000213623047,1.666659602424448,77.83000183105469,-0.02992191411036993
2095,2016-08-17,76.95999908447266,77.04000091552734,74.76000213623047,75.62999725341797,1687000.0,0.018932878701009015,2.06038976333603,-1.5113573311138855,25.574707813775447,26.315844291476093,1.0233743129146546,3.5700280060149225,3.2842022977876297,-1.7616454149889194,17.054992180321534,2.279998779296875,-1.9586507798032784,-2.9395011901855526,-7.889862449411538,2.010860069040433,-5.414681819798545,-0.46432056057255977,3.017637863120896,58.355408678899344,24.964178058485807,2.475180629612996,8,0.6000022888183594,2.0250015258789062,4.834999084472656,1.4099998474121094,-0.470001220703125,2,-0.04209976484294464,1.4090893327784713,75.52999877929688,-1.5196741598683183,76.54000091552734,-1.4,77.76000213623047,-0.04209976484294464
2096,2016-08-18,77.4000015258789,77.44000244140625,76.73999786376953,76.8499984741211,1266500.0,0.005717287508323565,1.2222195310986244,0.4135355598132235,24.999981589286435,25.251459613076378,0.17015509882565993,2.9878699136350235,2.92508534037907,-2.08540456448992,18.061627009675384,0.7000045776367188,-2.338269881052014,-2.3119987487793026,-7.346291244952255,2.7222937473936497,-4.829144996865779,0.20514749930717358,1.847166548123809,70.02657136323438,40.23830316050714,2.517146248086474,8,-0.4550018310546875,1.5849990844726562,4.412496566772461,0.9699974060058594,-0.720001220703125,3,-0.039664077962553446,2.06038976333603,76.95999908447266,1.4090893327784713,75.52999877929688,-1.5196741598683183,76.54000091552734,-0.039664077962553446
2097,2016-08-19,76.44000244140625,77.25,75.95999908447266,77.12000274658203,980200.0,-0.012403088702158227,1.744697947356887,-1.2363573311138853,21.066928981772236,24.255629271781423,0.9055799092714665,3.6299214697830706,3.931981430170879,-1.0118080149922264,18.171019112788805,1.44000244140625,-2.675083032705814,-2.95199813842774,-7.962683432588506,2.0586871557330255,-5.457340785508123,-0.44665549134735727,2.178962401308354,49.851713333574814,26.009953002698705,2.505342647080386,8,0.20499801635742188,2.5449981689453125,5.402496337890625,2.1449966430664062,-0.29000091552734375,4,-0.016483543903551,1.2222195310986244,77.4000015258789,2.06038976333603,76.95999908447266,1.4090893327784713,75.52999877929688,-0.016483543903551
2098,2016-08-22,76.62999725341797,77.01000213623047,76.37000274658203,76.51000213623047,740800.0,0.0024855416790097173,-2.2000457770656903,-0.17646332843406748,24.04577929783335,23.479111848935087,0.6209848526048631,3.111131400678687,3.7910911961716067,-1.091056770233024,18.268218683987484,0.6399993896484375,-2.91048535984136,-2.452003097534174,-7.332574693478676,2.4285684984103284,-4.892288895506425,-0.0117172995619228,1.4487128103888551,69.77592926299488,48.513618250692055,2.440285797972253,8,0.015003204345703125,2.3550033569335938,5.335000991821289,1.9550018310546875,-0.399993896484375,0,-0.019313529695749176,1.744697947356887,76.44000244140625,1.2222195310986244,77.4000015258789,2.06038976333603,76.95999908447266,-0.019313529695749176
2099,2016-08-23,76.48999786376953,76.94999694824219,76.4800033569336,76.58999633789062,964800.0,-0.0018269528209097219,-6.834043364913843,-0.8333545269582909,25.925908483311474,22.479701805031205,0.631426178206226,2.9503195782368152,3.9744226032833865,-0.8491023674922644,18.68483969169203,0.46999359130859375,-2.9498452252289127,-2.305002212524414,-7.080070612249017,2.470066187200189,-4.6925364123867155,0.08253198733788736,1.1240930901766006,64.55207203514077,39.78486692627584,2.387534199862302,8,0.15500259399414062,2.4950027465820312,5.410001754760742,2.095001220703125,-1.5099945068359375,1,0.003660593373208787,-2.2000457770656903,76.62999725341797,1.744697947356887,76.44000244140625,1.2222195310986244,77.4000015258789,0.003660593373208787
2100,2016-08-24,76.26000213623047,76.5,75.62999725341797,76.37000274658203,663300.0,-0.003006873237840768,3.702779610689541,1.1000228885328451,28.219470435858355,23.269949501986513,0.6385531024065187,2.9196756008081763,4.234365764852171,-0.5193700750684656,20.450909081828616,0.8700027465820312,-2.8713615786014373,-2.2744979858398438,-7.003344522959921,2.4543485512802334,-4.6389212543998894,0.08992528272020195,0.9545163832354717,34.80679983645323,8.146562703969042,2.3644232685600404,8,0.3849983215332031,2.7249984741210938,5.499996185302734,2.3249969482421875,-1.4200057983398438,2,0.014424317378801899,-6.834043364913843,76.48999786376953,-2.2000457770656903,76.62999725341797,1.744697947356887,76.44000244140625,0.014424317378801899
2101,2016-08-25,76.2699966430664,76.80999755859375,76.22000122070312,76.25,608000.0,0.00013105830784110317,-13.75097758702909,-0.1817866555694271,34.800481061862214,24.807540567474938,0.42912800452721456,2.586267147729643,4.26182221422016,-0.4194560842456667,22.086311656836145,0.589996337890625,-2.816263807428001,-1.975003433227542,-6.499604928134687,2.5495980616796032,-4.237304180681107,0.28729731422602356,0.6800003051757812,39.506068184065896,9.81329035636415,2.2623007474535717,8,0.1750030517578125,2.7150039672851562,5.375001907348633,2.31500244140625,-2.2099990844726562,3,0.002884505446259622,3.702779610689541,76.26000213623047,-6.834043364913843,76.48999786376953,-2.2000457770656903,76.62999725341797,0.002884505446259622
2102,2016-08-26,74.80000305175781,76.94000244140625,74.75,76.31999969482422,1296600.0,-0.01927354996733477,-1.7037021338720995,-76.01259061426936,31.984795187393246,26.186723403455083,1.60374064429314,3.629609776900523,5.7249103854573775,1.1458287082792253,23.60812748658589,2.19000244140625,-2.884647628519133,-3.055997085571292,-7.342854209426179,1.2308600382835948,-5.199425647498742,-0.9125685236438414,-0.04000091552734375,2.2125223227095803,-29.689819842885278,2.1434285619274434,8,1.2949981689453125,4.179996490478516,6.614995956420898,3.7849960327148438,-2.8899993896484375,4,0.02513365209513574,-13.75097758702909,76.2699966430664,3.702779610689541,76.26000213623047,-6.834043364913843,76.48999786376953,0.02513365209513574
2103,2016-08-29,75.43000030517578,75.86000061035156,75.0,75.11000061035156,1420500.0,0.008422422830411502,-2.185182045521977,-0.21052657996576804,36.331345773938295,28.10548873611456,0.8937151579472982,2.5465747441550377,5.111627368920352,0.6109632811231052,25.205134694663922,1.05999755859375,-2.8071067862754546,-2.055500030517578,-5.771504931080699,1.6605048700455427,-3.9135024807991385,-0.1974975802360177,-0.6800003051757812,30.909147656732255,-3.390077762382024,1.8580024502815575,8,0.6650009155273438,3.549999237060547,5.932498931884766,3.154998779296875,-4.260002136230469,0,0.00954528990839365,-1.7037021338720995,74.80000305175781,-13.75097758702909,76.2699966430664,3.702779610689541,76.26000213623047,0.00954528990839365
2104,2016-08-30,74.02999877929688,75.80999755859375,73.94000244140625,75.5,1129700.0,-0.018560274694614298,-1.2666691327427082,-4.593758195646473,28.480958665979912,28.428405497470614,2.300486264238444,3.4924137544456357,6.530795208177693,2.0896606361020815,27.442344775568557,1.8699951171875,-2.765054124404344,-3.053501510620123,-6.402721840820945,0.29571881958069923,-4.728111675720541,-1.3788913455197047,2.910003662109375,2.9998779296875,-31.070934096507116,1.6746101651004117,8,1.660003662109375,4.545001983642578,7.340000152587891,4.555000305175781,-2.8300018310546875,1,0.029717744345714836,-2.185182045521977,75.43000030517578,-1.7037021338720995,74.80000305175781,-13.75097758702909,76.2699966430664,0.029717744345714836
2105,2016-08-31,73.98999786376953,74.16999816894531,73.44000244140625,74.0,1164800.0,-0.0005403338671745583,3.1714223433242505,0.006804168656189665,29.220718634170666,28.897376280235527,2.0952228205856187,3.127263268158032,6.572161835825881,2.2133944951082043,30.116996299341313,0.7299957275390625,-2.601498618826554,-2.734502410888666,-5.763302312960519,0.2942974911831868,-4.248902361924593,-1.2201024598527397,2.8900045776367165,15.714154924665177,-19.101947840605664,1.5143999510359287,8,1.3550033569335938,4.230003356933594,7.42500114440918,4.595001220703125,-3.3499984741210938,2,0.013380261139983585,-1.2666691327427082,74.02999877929688,-2.185182045521977,75.43000030517578,-1.7037021338720995,74.80000305175781,0.013380261139983585
2106,2016-09-01,73.36000061035156,73.94999694824219,73.29000091552734,73.7300033569336,1143500.0,-0.008514627268646824,-1.5882088949391895,36.99237223493516,27.55096718341646,29.617824969307108,2.33771530039607,3.39663585497523,7.1926861452656965,2.9196808743423333,32.05231645752792,0.6999969482421875,-2.3590516898462397,-3.0249996185302734,-5.957766609817213,-0.09223262724333381,-4.491383114173743,-1.5586161228868036,3.382401831054679,1.9177990564637666,-31.941416155178143,1.4663834956434674,9,1.7900009155273438,4.784999847412109,8.207498550415039,5.224998474121094,-1.9800033569335938,3,0.02017442359903998,3.1714223433242505,73.98999786376953,-1.2666691327427082,74.02999877929688,-2.185182045521977,75.43000030517578,0.02017442359903998
2107,2016-09-02,74.80000305175781,74.83999633789062,73.37999725341797,73.48999786376953,1477800.0,0.019629258852583265,1.1007305600228334,-3.5405282800998,41.317359798193756,31.53688946934715,0.7158987958403742,1.7568772149790277,5.7378266062927565,1.5651156049726183,32.87437615955486,1.4799957275390625,-2.2400566788339518,-1.4009971618652344,-4.2406186489561435,1.4386243252256747,-2.820807905410689,0.01881358168022018,1.7352552980956943,58.75495391192056,19.821930128193962,1.4198107435454543,9,0.3199958801269531,3.3449974060058594,6.847496032714844,3.7849960327148438,-4.310005187988281,4,-0.009893121162735996,-1.5882088949391895,73.36000061035156,3.1714223433242505,73.98999786376953,-1.2666691327427082,74.02999877929688,-0.009893121162735996
2108,2016-09-06,75.9000015258789,76.13999938964844,74.93000030517578,74.93000030517578,1265900.0,0.014705861353507599,-1.4948403334906402,0.7404560146763344,51.829889030174286,34.41510953010969,-0.5571270888193709,0.5471010940590588,4.60353131879242,0.5570197092335434,32.99697060108327,1.339996337890625,-2.128519425046292,-0.21349868774413494,-2.971807048405907,2.544809672917637,-1.592652868075021,1.165655492586751,0.4405413779150251,91.57901781531501,46.4363372026462,1.3791541803308873,9,-0.7849998474121094,2.2449989318847656,5.74749755859375,2.68499755859375,-4.6100006103515625,1,-0.052569140758305544,1.1007305600228334,74.80000305175781,-1.5882088949391895,73.36000061035156,3.1714223433242505,73.98999786376953,-0.052569140758305544
2109,2016-09-07,76.0,76.19999694824219,75.16999816894531,75.7699966430664,894400.0,0.0013175029263603477,2.269851650015138,0.2371165644171779,44.5330198147564,36.227726127765024,-0.8201933565176205,0.3268187378958345,4.41230743609907,0.5373452557906546,32.90955891983066,1.029998779296875,-1.8679007293246173,-0.026500320434564628,-2.6764364417549587,2.6234358008858294,-1.3514683810947616,1.2984677402256324,-2.7099990844726562,93.12724326790223,47.60465055214642,1.3249680606601948,9,-0.8849983215332031,2.020000457763672,5.647499084472656,2.5849990844726562,-4.239997863769531,2,-0.06355265567177215,-1.4948403334906402,75.9000015258789,1.1007305600228334,74.80000305175781,-1.5882088949391895,73.36000061035156,-0.06355265567177215
2110,2016-09-08,75.7300033569336,76.30999755859375,75.43000030517578,75.69999694824219,720200.0,-0.003552587408768515,-2.0877113142642982,0.1304607423624241,40.30195139500552,36.839000609225394,-0.7077061117592791,0.43149263510048286,4.572842749996127,0.8798859049493473,32.982736017403205,0.8799972534179688,-1.6848965542399696,-0.17749710083008097,-2.6406565831804727,2.2856623815203108,-1.4090768420052768,1.054082640345115,-2.381802520751947,80.79487263696926,36.786766117990915,1.2315797411751939,9,-0.6150016784667969,2.0649986267089844,6.504995346069336,2.964996337890625,-4.0,3,-0.05981785564356046,2.269851650015138,76.0,-1.4948403334906402,75.9000015258789,1.1007305600228334,74.80000305175781,-0.05981785564356046
2111,2016-09-09,72.48999786376953,75.20999908447266,72.48999786376953,75.04000091552734,1523400.0,-0.042783643860322296,-1.1333317376448835,-84.98194762267988,31.864035348903684,36.825582849393214,2.167672672402446,3.4266102024606084,7.657033425761625,4.166347837040391,33.69380673855088,3.2400054931640625,-1.6230047547703919,-3.1505023956298857,-5.8795475284155,-0.421457262844271,-4.515024962022693,-1.7859798292370783,3.8199996948242188,0.0,-41.48153471033163,1.3645225663928047,9,1.9099998474121094,4.240001678466797,9.895000457763672,6.6100006103515625,-0.75,4,-0.025520741186912388,-2.0877113142642982,75.7300033569336,2.269851650015138,76.0,-1.4948403334906402,75.9000015258789,-0.025520741186912388
2112,2016-09-12,73.48999786376953,73.81999969482422,72.12000274658203,72.37999725341797,1212700.0,0.013795006614282235,-1.085899104125516,-0.43529383605497945,36.5811781890267,36.85334200662526,1.0753959103187611,2.2032729743531547,6.439025005821648,3.2401674935674407,34.68104561241345,1.6999969482421875,-1.5804963434246702,-1.937002182006836,-4.635822211617665,0.761817847603993,-3.2864121968122504,-0.5875921672014215,2.8199996948242188,32.69682132445725,-4.99062220697018,1.349410014805418,9,0.7250022888183594,2.7500038146972656,8.492500305175781,5.630001068115234,-1.0699996948242188,0,-0.02871139844449211,-1.1333317376448835,72.48999786376953,-2.0877113142642982,75.7300033569336,2.269851650015138,76.0,-0.02871139844449211
2113,2016-09-13,72.95999908447266,73.63999938964844,72.72000122070312,73.33999633789062,1242100.0,-0.0072118491591107725,-1.139548087756496,-0.3423396797030724,35.40114018292907,37.62225106406406,1.361338234963469,2.583787425913812,6.753579537412932,3.883487295766315,35.09753451033944,0.9199981689453125,-1.6702453446468866,-2.2880008697509737,-5.146183675755864,0.5701819362539169,-3.717092272753419,-0.8589094667485284,3.1823986816406205,20.047670118410537,-13.653273661913772,1.4290914030024484,9,1.2550010681152344,2.6650009155273438,8.247501373291016,6.159999847412109,-1.2999954223632812,1,-0.033854183822609074,-1.085899104125516,73.48999786376953,-1.1333317376448835,72.48999786376953,-2.0877113142642982,75.7300033569336,-0.033854183822609074
2114,2016-09-14,73.2699966430664,73.94000244140625,72.77999877929688,73.0999984741211,1296700.0,0.004248870099831548,-1.8642152060884636,-0.44736683598690946,37.71565451144223,38.56613282820534,1.0417480394371381,2.2090542970478566,6.206020790167258,3.674116100632034,34.89408849572179,1.160003662109375,-1.6135830170978949,-1.8650032043456974,-4.852039609367353,1.1220332006759577,-3.358521406856525,-0.3714850018348699,2.711505322265623,27.44618903077436,-5.862272366035395,1.4935182025108251,9,0.9450035095214844,2.055004119873047,7.560003280639648,5.850002288818359,-1.5199966430664062,2,-0.02702328126456155,-1.139548087756496,72.95999908447266,-1.085899104125516,73.48999786376953,-1.1333317376448835,72.48999786376953,-0.02702328126456155
2115,2016-09-15,73.72000122070312,73.87000274658203,73.12000274658203,73.22000122070312,892600.0,0.006141730561677328,-1.1428664850136239,2.9412081500762945,39.88898952515614,39.93702419950975,0.613983734187272,1.5851426401075628,5.541030363563181,3.303467384992558,35.2652128392101,0.75,-1.6330722419182564,-1.2529987335205135,-4.1739955134191575,1.6679980463781305,-2.7134971234698355,0.20749965642880852,2.1070407758789003,51.7799472608219,18.460019017678867,1.4604983899493231,9,0.4949989318847656,1.6049995422363281,6.904996871948242,5.399997711181641,-2.1300048828125,3,-0.02658707341315425,-1.8642152060884636,73.2699966430664,-1.139548087756496,72.95999908447266,-1.085899104125516,73.48999786376953,-0.02658707341315425
2116,2016-09-16,74.33000183105469,74.55999755859375,73.56999969482422,73.56999969482422,1876200.0,0.008274560502588013,-1.605250213321287,1.5200042724609375,47.99999480551862,40.67953920032363,0.17438629214980494,0.7729839970108259,4.7667340557134,2.767435426347106,35.78600209818158,0.9899978637695312,-1.4233504791530294,-0.4894981384277344,-3.187642547387995,2.208646270532526,-1.8385703429078717,0.8595740660524029,1.3487585955273431,90.573925550709,51.11656183469315,1.3490722044801318,9,-0.11500167846679688,0.9949989318847656,6.087497711181641,5.029998779296875,-2.2400054931640625,4,-0.03497912565683303,-1.1428664850136239,73.72000122070312,-1.8642152060884636,73.2699966430664,-1.139548087756496,72.95999908447266,-0.03497912565683303
2117,2016-09-19,75.18000030517578,75.26000213623047,74.52999877929688,74.68000030517578,816600.0,0.011435469570592272,1.2121191103712952,0.6578928876173267,48.95572274642878,40.36018739101857,-0.6884375576512411,-0.1857754694245699,3.7337839801491555,1.9849643026352766,35.73138085303292,0.9300003051757812,-1.1932172091985933,0.4235004425048885,-2.172223669283781,3.019224554293558,-0.8743616133894392,1.7213624983992162,0.35640981420624485,96.85032274730193,53.98549030503294,1.297862055894333,9,-0.9650001525878906,0.14500045776367188,5.097497940063477,4.359996795654297,-2.5400009155273438,0,-0.04575688251452992,-1.605250213321287,74.33000183105469,-1.1428664850136239,73.72000122070312,-1.8642152060884636,73.2699966430664,-0.04575688251452992
2118,2016-09-20,75.1500015258789,76.05999755859375,75.13999938964844,75.68000030517578,910900.0,-0.00039902605979114103,-2.3454293244555418,-1.05999755859375,55.28303258399712,41.55463325426754,-0.8672108245244345,-0.287056850766092,3.596053207335558,2.0794887496916203,35.44364850847855,0.9199981689453125,-0.8640505327310137,0.4675014495849581,-1.9836982190889785,2.9187011182588947,-0.7580983847520173,1.6931012839219335,-3.029998779296875,72.2562081895068,23.342906308516618,1.2255998343369712,9,-0.9350013732910156,-0.02500152587890625,4.9499969482421875,4.444995880126953,-2.6399993896484375,1,-0.03632738924154888,1.2121191103712952,75.18000030517578,-1.605250213321287,74.33000183105469,-1.1428664850136239,73.72000122070312,-0.03632738924154888
2119,2016-09-21,76.7699966430664,76.8499984741211,75.12000274658203,75.25,1186100.0,0.021556820815627376,1.0595183491446452,-2.8679247999078714,61.412152918714945,43.900211201346366,-2.644603910163582,-1.9868673368956564,1.8710845861884309,0.5281866812809568,34.93105818687636,1.7299957275390625,-0.7531675860185914,2.0734966278076143,-0.4239326957104197,4.570925951325648,0.8247819660486044,3.3222112895666243,-4.571194000244134,97.85517633535011,42.89414301761051,1.2487146617590166,9,-2.2849960327148438,-1.9899940490722656,2.8725032806396484,2.9450035095214844,-4.4499969482421875,2,-0.06656237077507476,-2.3454293244555418,75.1500015258789,1.2121191103712952,75.18000030517578,-1.605250213321287,74.33000183105469,-0.06656237077507476
2120,2016-09-22,77.36000061035156,77.5199966430664,76.91000366210938,77.11000061035156,1015700.0,0.007685345748135397,1.1403560433676885,0.16447404745293104,66.47446540817262,47.74581454126514,-3.329175820651713,-2.624812295725448,1.157909791875312,-0.011829035087743023,33.79991100856215,0.75,-0.840143448441566,2.6085006713867216,-0.07539573138963362,5.292397074163077,1.266552469998544,3.950448872774899,-4.975150134277342,95.94946439677517,32.86279604153775,1.341948201388175,9,-2.5400009155273438,-2.5400009155273438,1.3599987030029297,2.93499755859375,-4.8300018310546875,3,-0.0725181045254657,1.0595183491446452,76.7699966430664,-2.3454293244555418,75.1500015258789,1.2121191103712952,75.18000030517578,-0.0725181045254657
2121,2016-09-23,76.48999786376953,77.80000305175781,76.4800033569336,77.80000305175781,1116800.0,-0.011246157442062032,1.015258728633412,-5.240020751953125,57.30334855915221,50.048277915723524,-2.0474104883329005,-1.8313782438738144,1.900796818346862,0.9077619222553324,33.024655328863666,1.3199996948242188,-0.88010450379943,1.7274978637695284,-0.9842619958166097,4.4392577233556665,0.37161793397645226,3.0833777935626046,-3.7970386176757813,59.938731608983545,-3.543196934523735,1.355879929793071,9,-1.2299957275390625,-1.5299949645996094,1.7825031280517578,3.5100021362304688,-2.4499969482421875,4,-0.06406068326222103,1.1403560433676885,77.36000061035156,1.0595183491446452,76.7699966430664,-2.3454293244555418,75.1500015258789,-0.06406068326222103
2122,2016-09-26,76.68000030517578,77.13999938964844,76.19999694824219,76.55000305175781,662700.0,0.0024840168219726344,-1.2650403066430127,-0.09923415159721616,53.65852960289945,52.07687674016468,-1.9414932394887217,-1.9745507015273915,1.5877791862511401,0.7606531121124647,31.590766206418763,0.94000244140625,-0.8565518586863448,1.82350044250488,-1.0208283102059426,4.6678291952157025,0.4013360661494687,3.2456648188602912,-3.578477554628904,58.20885749829905,-1.64796899952929,1.422164376355411,9,-1.3899993896484375,-1.7199974060058594,1.2849998474121094,3.3199996948242188,-3.6299972534179688,0,-0.0598592064295459,1.015258728633412,76.48999786376953,1.1403560433676885,77.36000061035156,1.0595183491446452,76.7699966430664,-0.0598592064295459
2123,2016-09-27,76.1500015258789,77.41999816894531,76.0199966430664,76.94999694824219,876000.0,-0.006911825471929478,-1.64149938461317,-6.153940958976466,50.6762915789814,53.51694752544681,-1.0185136005434714,-1.4628464263683867,1.9905811252670844,1.3508580061459838,30.005175273802386,1.4000015258789062,-0.4462253374636589,1.2575016021728516,-1.6352043778065593,4.150207582152262,-0.18885138781685384,2.703854592162557,-2.672600351235161,38.43278589587016,-16.50439975092999,1.4463529899897078,9,-0.6899986267089844,-1.1899986267089844,1.664999008178711,3.8499984741210938,-3.660003662109375,1,-0.04609326416149351,-1.2650403066430127,76.68000030517578,1.015258728633412,76.48999786376953,1.1403560433676885,77.36000061035156,-0.04609326416149351
2124,2016-09-28,76.2300033569336,76.38999938964844,75.56999969482422,76.2300033569336,772900.0,0.0010505821333108845,4.125125172857756,-0.0,52.29357605520036,54.89523491767394,-0.7090466526072561,-1.4435923895660068,1.7729851824621221,1.3190456638610328,28.007554354495966,0.8199996948242188,-0.12917266810786998,1.2275032043457088,-1.6942773870096346,4.149283795701052,-0.2333870913319629,2.6883935000233805,-2.406794032120729,29.59653222302431,-21.158148014199426,1.4608902956776746,9,-0.5450019836425781,-1.2700004577636719,1.5849971771240234,3.7699966430664062,-4.140007019042969,2,-0.04879969902775516,-1.64149938461317,76.1500015258789,-1.2650403066430127,76.68000030517578,1.015258728633412,76.48999786376953,-0.04879969902775516
2125,2016-09-29,74.9800033569336,76.01000213623047,74.76000213623047,75.88999938964844,939100.0,-0.016397742948365046,1.173910159022908,-100.0,63.97308905580502,56.67002316770576,0.8252661845706939,-0.12186909067672502,2.872220156136734,2.6061444944446066,25.89890011174735,1.470001220703125,0.24912905485936676,-0.07199707031250568,-2.954837348898394,2.8108432082733827,-1.51341720960545,1.3694230689804385,-0.8386505339651364,7.236880080510165,-47.8750416559086,1.4414201392929464,9,1.18499755859375,-0.020000457763671875,2.8349971771240234,5.019996643066406,-4.390007019042969,3,-0.035476174220034906,4.125125172857756,76.2300033569336,-1.64149938461317,76.1500015258789,-1.2650403066430127,76.68000030517578,-0.035476174220034906
2126,2016-09-30,74.83999633789062,75.72000122070312,74.51000213623047,75.51000213623047,1738900.0,-0.001867258105824332,1.2201737255807767,0.7362733179626912,58.385072564449345,57.71772870304138,1.1680574444309713,0.14197991929025022,2.870911324849345,2.7793000525308003,23.674868840637462,1.2099990844726562,0.5959301424083492,-0.28600387573241903,-3.0598938415644596,2.4878860900996216,-1.6729488586484393,1.1009411071836013,-0.40595149661902497,11.340022390074957,-44.68196101338282,1.3869449829160232,9,1.3150062561035156,0.12000656127929688,2.975004196166992,5.160003662109375,-3.4899978637695312,4,-0.03086581602923233,1.173910159022908,74.9800033569336,4.125125172857756,76.2300033569336,-1.64149938461317,76.1500015258789,-0.03086581602923233
2127,2016-10-03,74.05999755859375,74.86000061035156,73.83000183105469,74.62999725341797,1080100.0,-0.010422218298559272,-1.000014814485604,0.8507384506769605,56.62648830452091,57.867001560877355,1.9807760475444098,0.9103720423794925,3.4431350537396384,3.5880886627592474,22.416180792166426,1.029998779296875,0.8872047044382896,-1.0290023803710966,-3.840685466187807,1.782680705445614,-2.434843923279459,0.3768391625372658,3.7400054931640625,6.406572761971148,-51.928381076164726,1.4058415429083586,10,1.7550048828125,0.9000053405761719,3.6550025939941406,5.94000244140625,-1.6399993896484375,0,-0.00027000599143400805,1.2201737255807767,74.83999633789062,1.173910159022908,74.9800033569336,4.125125172857756,76.2300033569336,-0.00027000599143400805
2128,2016-10-04,71.91000366210938,74.18000030517578,71.30999755859375,73.8499984741211,1789900.0,-0.029030434341877687,1.2076957160924566,3.4035014924174485,43.29392485427792,55.853865109273244,4.048597079911417,2.8945223806985325,5.356409113577456,5.747956265556141,22.717780724326555,2.8700027465820312,0.9647711592969443,-2.979496383666998,-6.0983257199880825,0.13933295265408674,-4.53891105182754,-1.4200817155064556,5.810599365234381,11.811139512740183,-48.347781285263395,1.559414668160541,10,2.6449966430664062,2.6449966430664062,5.627496719360352,8.08499526977539,0.339996337890625,1,0.015853140475490246,-1.000014814485604,74.05999755859375,1.2201737255807767,74.83999633789062,1.173910159022908,74.9800033569336,0.015853140475490246
2129,2016-10-05,71.16999816894531,72.4800033569336,71.12000274658203,72.08000183105469,1219900.0,-0.010290716944490796,-1.6930851626354035,0.4690753070446242,37.775641841528156,52.665106935201635,4.370287713970683,3.429979839479728,5.865557894846475,6.497305106813926,23.114887090481538,1.3600006103515625,0.9450731767739597,-3.478001785278323,-6.961458816423928,0.005455245867281633,-5.2197303008511255,-1.7362732697055208,6.294180639648445,1.022401402935055,-57.7097518734433,1.7417285155727995,10,3.2900047302246094,3.2900047302246094,6.367502212524414,8.825000762939453,-0.1399993896484375,2,0.018547136838345413,1.2076957160924566,71.91000366210938,-1.000014814485604,74.05999755859375,1.2201737255807767,74.83999633789062,0.018547136838345413
2130,2016-10-06,71.19999694824219,71.38999938964844,70.55999755859375,71.16999816894531,1466900.0,0.00042150878275504233,3.048753256419799,-0.03296555887186022,34.11166018620358,50.08825267154067,3.771181041254394,3.207661934276757,5.624792115692571,6.469095103799674,23.712104699853903,0.8300018310546875,0.8335153560799142,-3.2215026855468807,-6.986457195088789,0.5434518239950279,-5.103979940317842,-1.3390254307759193,5.8835312966308635,12.403080144071254,-40.553879892384714,1.8824772547709572,10,2.7900009155273438,2.9800033569335938,5.932504653930664,8.390003204345703,0.0800018310546875,3,0.012499991963418333,-1.6930851626354035,71.16999816894531,1.2076957160924566,71.91000366210938,-1.000014814485604,74.05999755859375,0.012499991963418333
2131,2016-10-07,70.63999938964844,72.20999908447266,70.61000061035156,71.77999877929688,1031100.0,-0.007865134587025757,-1.6666709052299633,-38.00152594099695,26.255238222926636,47.04344251821036,3.8153100566846945,3.817690933429759,5.944149639523488,7.05750173034825,22.69541329624708,1.5999984741210938,0.4600711478086197,-3.689000320434573,-7.734234344528247,0.35623370365910034,-5.71161733248141,-1.6663833083877364,5.921646400322274,1.8605063785241567,-43.662852963870144,2.022617012046835,10,3.3499984741210938,3.5400009155273438,6.1425018310546875,8.700000762939453,-0.029998779296875,4,-0.0007078574772063639,3.048753256419799,71.19999694824219,-1.6930851626354035,71.16999816894531,1.2076957160924566,71.91000366210938,-0.0007078574772063639
2132,2016-10-10,71.37999725341797,71.5999984741211,70.81999969482422,70.83000183105469,855100.0,0.010475621038552374,-1.7368392873873995,-0.4824523831831993,31.645556455267396,44.92891639335325,2.5082094155364416,3.06885379890997,4.950385247888818,6.361521772080778,21.482753780714486,0.9599990844726562,-0.056869950393533486,-2.8435024261474666,-7.086110815322527,1.3991059630275942,-4.964806620735004,-0.7221982315599291,4.70151667804258,22.651908084833742,-18.68481694245454,2.121304194587531,10,2.095001220703125,2.8000030517578125,5.26750373840332,7.885002136230469,0.2400054931640625,0,-0.00042026870903866254,-1.6666709052299633,70.63999938964844,3.048753256419799,71.19999694824219,-1.6930851626354035,71.16999816894531,-0.00042026870903866254
2133,2016-10-11,70.48999786376953,71.0999984741211,70.12000274658203,71.0999984741211,916800.0,-0.012468470494453876,2.213097531080371,-1.109101249843943,17.085989757107157,41.01696236023179,2.8059838216772874,3.9677474671918276,5.56266244053063,7.2786755755303005,20.317686344079906,1.2599945068359375,-0.4302256191165128,-3.610001754760745,-8.141441748654998,0.9214382391335079,-5.8757217517078715,-1.3442817578136186,5.14979475786167,15.677755148223579,-17.745146561771396,2.2657199969471256,10,2.5750045776367188,3.4700050354003906,6.1425018310546875,8.775001525878906,1.4599990844726562,1,0.02737977533927216,-1.7368392873873995,71.37999725341797,-1.6666709052299633,70.63999938964844,3.048753256419799,71.19999694824219,0.02737977533927216
2134,2016-10-12,71.29000091552734,71.47000122070312,70.47000122070312,70.48999786376953,839700.0,0.011349171173248074,-1.380962761126249,-1.3114791004827775,18.871820794661474,36.00571033121584,1.3762798748366265,3.1745639822096905,4.513330358067918,6.510594887667423,19.25235808490437,1.0,-0.7820622826028796,-2.7109989166259822,-7.402478844825069,1.9804810115731044,-5.0567388807255185,-0.365258952526446,3.797812718598948,55.98087172373513,29.2085927387227,2.345739964099543,10,1.6300010681152344,2.670001983642578,5.340000152587891,7.974998474121094,0.5,2,0.013466111265872716,2.213097531080371,70.48999786376953,-1.7368392873873995,71.37999725341797,-1.6666709052299633,70.63999938964844,0.013466111265872716
2135,2016-10-13,71.76000213623047,72.30000305175781,71.16999816894531,71.4000015258789,748200.0,0.006592807051020166,-1.756084852995906,0.4499990463293216,24.705921711855495,32.263582458705415,0.4486697999346063,2.6880114367989734,3.8233351155892734,6.0797246399494895,17.877357713133726,1.1300048828125,-1.0818359869663254,-2.1429977416992188,-6.939892663630502,2.6538971802320646,-4.54144520266486,0.2554497192664229,2.831030409141391,75.2293192691181,50.47735824682929,2.3984474609656425,10,0.7299995422363281,2.200000762939453,4.807498931884766,7.504997253417969,0.06999969482421875,3,-0.010172844693451144,-1.380962761126249,71.29000091552734,2.213097531080371,70.48999786376953,-1.7368392873873995,71.37999725341797,-0.010172844693451144
2136,2016-10-14,71.7300033569336,72.48999786376953,71.45999908447266,71.76000213623047,866900.0,-0.0004180431773109783,-2.6139843666345435,-0.08332980121222397,23.06857653301809,28.5349255952051,-0.00992020555852946,2.649056081086769,3.661338055812138,6.135824453483451,17.029811752739445,1.029998779296875,-1.4484133659861413,-2.042996597290042,-6.931221715851763,2.845228521271679,-4.487109156570909,0.40111596199082555,2.413926208559289,67.93265516353335,45.4541940561935,2.4441125592808635,10,0.4199981689453125,2.229999542236328,4.724998474121094,7.534996032714844,0.7099990844726562,4,-0.006273589245457956,-1.756084852995906,71.76000213623047,-1.380962761126249,71.29000091552734,2.213097531080371,70.48999786376953,-0.006273589245457956
2137,2016-10-17,71.73999786376953,72.19999694824219,71.62999725341797,71.93000030517578,538100.0,0.00013933509505359432,-1.7804614812058057,6.333672431332655,24.56744755780126,26.45420589559658,-0.42869716024578963,2.496108055901715,3.509342577864004,6.163431158506484,16.759395456421235,0.5699996948242188,-1.8834666200420855,-1.861001968383789,-6.7827433058977675,3.0607393691301894,-4.321872637140785,0.5998687003732073,2.001539019832265,68.35436518156065,45.91556634532208,2.46087066875699,10,-0.43499755859375,2.2200050354003906,3.825000762939453,7.125,2.4000015258789062,0,-0.01575128641018042,-2.6139843666345435,71.7300033569336,-1.756084852995906,71.76000213623047,-1.380962761126249,71.29000091552734,-0.01575128641018042
2138,2016-10-18,72.41999816894531,72.69000244140625,71.5,72.2300033569336,954600.0,0.0094786775219462,2.260265668927605,-0.9999598458079023,29.44980276320804,25.52911266467212,-1.149644326227218,1.687621334888405,2.7190727456629133,5.51419089152283,16.983696831353594,1.19000244140625,-2.256860429045588,-1.044501495361331,-5.936697585667048,3.847694594944386,-3.4905995405141965,1.4015965497915346,0.9593853009545086,87.83765207230736,63.56529785183868,2.446098045152861,10,-1.0149955749511719,1.5400047302246094,2.8075027465820312,6.260002136230469,0.06999969482421875,1,-0.011046609259737994,-1.7804614812058057,71.73999786376953,-2.6139843666345435,71.7300033569336,-1.756084852995906,71.76000213623047,-0.011046609259737994
2139,2016-10-19,71.66000366210938,72.30999755859375,70.93000030517578,72.19000244140625,1141100.0,-0.010494262994359405,2.5844595933573777,-2.78954342850259,31.09337675778211,25.19374783929196,-0.34959675732962125,2.1556821505381834,3.3547917092902537,6.298602996476774,17.94452732640844,1.4899978637695312,-2.6072907591821775,-1.5489963531494197,-6.244095957845801,3.146103251546961,-3.8965461554976173,0.7985534491987778,1.3934417354586657,41.47741311820779,14.42847833077925,2.3475498023481918,10,-0.2550010681152344,2.299999237060547,3.2599964141845703,7.019996643066406,2.6999969482421875,2,0.004046794185222025,2.260265668927605,72.41999816894531,-1.7804614812058057,71.73999786376953,-2.6139843666345435,71.7300033569336,0.004046794185222025
2140,2016-10-20,71.75,72.19000244140625,71.51000213623047,71.75,664200.0,0.001255879616124167,-1.833359824522364,-0.0,32.302386878460766,25.86565324546242,-0.3948983134061308,1.711604031842512,3.127075181662917,6.234114884490822,19.4315150317781,0.6800003051757812,-2.66037633811753,-1.178499984741208,-5.483529630149292,3.1265296606668755,-3.331014807445257,0.9740148379628408,1.010101132469444,46.59083520094327,16.829656780868813,2.1525148227040427,10,-0.3449974060058594,2.210002899169922,3.020000457763672,6.930000305175781,3.1500015258789062,3,0.0005575040491616612,2.5844595933573777,71.66000366210938,2.260265668927605,72.41999816894531,-1.7804614812058057,71.73999786376953,0.0005575040491616612
2141,2016-10-21,71.58999633789062,71.8499984741211,71.19999694824219,71.2699966430664,594500.0,-0.0022300161966463117,-1.8260992154976532,100.0,34.77185152851574,26.21301936471224,-0.09606873673064342,1.5659782401831563,3.1536864840840337,6.400752783764773,20.777590549203016,0.6500015258789062,-2.5884279706703097,-1.093503570556635,-5.091921818337255,2.904914677223985,-3.092712694446945,0.9057055533336751,0.9060949559900848,37.49972907012532,4.586713535755955,1.9992091238903107,10,-0.18499374389648438,2.370006561279297,3.180004119873047,7.090003967285156,4.390007019042969,4,0.0033525004252170643,-1.833359824522364,71.75,2.5844595933573777,71.66000366210938,2.260265668927605,72.41999816894531,0.0033525004252170643
2142,2016-10-24,72.08999633789062,72.18000030517578,71.61000061035156,71.81999969482422,846700.0,0.00698421602985011,1.5333062068731669,0.8437403142359869,51.39313400824826,30.02492428150569,-0.5417330290075455,0.7425460063954858,2.5256105512261655,5.911000549190561,21.896621980749543,0.5900039672851562,-2.464495978598279,-0.36400337219238565,-3.8963122800078906,3.1683055356231193,-2.1301578261001453,1.402151081715374,0.16848610126021413,65.90878549723217,29.073767117376946,1.7661544539077534,10,-0.5099945068359375,1.8700065612792969,2.680004119873047,6.175006866455078,0.3800048828125,0,0.004855127220080968,-1.8260992154976532,71.58999633789062,-1.833359824522364,71.75,2.5844595933573777,71.66000366210938,0.004855127220080968
2143,2016-10-25,72.63999938964844,72.69999694824219,71.66999816894531,71.9800033569336,713600.0,0.0076293949188166454,1.6410524771360102,2.4444601429822828,61.722518313012586,34.786112894655815,-0.8433758765080626,-0.08843449221262745,1.8906123049304995,5.3544288996119604,23.11774027560584,1.029998779296875,-2.1842088546572853,0.3614997863769531,-2.717286380954505,3.440285953708411,-1.177893297288776,1.9008928700426821,-2.5199966430664062,96.61030099527149,52.96310406384334,1.539393083665727,10,-0.8250007629394531,1.3200035095214844,2.1300010681152344,5.345001220703125,-0.9199981689453125,1,0.020649779909190924,1.5333062068731669,72.08999633789062,-1.8260992154976532,71.58999633789062,-1.833359824522364,71.75,0.020649779909190924
2144,2016-10-26,72.51000213623047,72.87000274658203,72.16999816894531,72.58999633789062,729400.0,-0.0017896097812535317,1.187490314351449,-0.12120406441097252,60.28263548789295,38.73908109199331,-0.5834814945209672,-0.26500690972477514,1.9649117367569886,5.487094201659929,24.035658109222688,0.7000045776367188,-1.994490631312118,0.41750259399414347,-2.043655939712579,2.878661127700866,-0.8130766728592249,1.6480818608475118,-2.3383995056152287,78.44315207112216,29.569659573801843,1.230579266853363,10,-0.6100006103515625,1.4500007629394531,2.1599979400634766,5.244998931884766,0.0099945068359375,2,-0.00027588293851310564,1.6410524771360102,72.63999938964844,1.5333062068731669,72.08999633789062,-1.8260992154976532,71.58999633789062,-0.00027588293851310564
2145,2016-10-27,72.31999969482422,72.55000305175781,71.87000274658203,72.4000015258789,872600.0,-0.0026203618233147097,2.578902987471892,1.0000953743443013,64.00002034507796,43.287019293333294,-0.3416140485788617,-0.29987791608043324,2.049759906167708,5.676451532249587,24.551042839984,0.6800003051757812,-1.5680660571293288,0.3605003356933594,-1.6982411487343256,2.4192418201210444,-0.6688704065204831,1.3898710779072019,-2.0404610595703048,67.06579987299615,11.739632631885982,1.0293707422138443,10,-0.4199981689453125,1.6400032043457031,2.312501907348633,5.345001220703125,0.1999969482421875,3,0.028207977380195537,1.187490314351449,72.51000213623047,1.6410524771360102,72.63999938964844,1.5333062068731669,72.08999633789062,0.028207977380195537
2146,2016-10-28,72.52999877929688,72.87000274658203,72.08999633789062,72.45999908447266,739500.0,0.0029037484148064507,1.079995931030975,-0.8749761586877742,60.51190926170527,47.28084837154485,-0.47628653365703144,-0.7291957556055024,1.7206939401231125,5.45520626615442,24.828571303953627,0.7800064086914062,-1.185325915869825,0.6859992980957088,-0.896396000266293,2.2683945964577106,-0.10519835108529207,1.4771969472767097,-2.1468415795898323,73.01560390188374,12.99636326860913,0.7911976491810033,10,-0.6299972534179688,1.4300041198730469,2.2900009155273438,5.135002136230469,-0.30999755859375,4,0.03267617243168264,2.578902987471892,72.31999969482422,1.187490314351449,72.51000213623047,1.6410524771360102,72.63999938964844,0.03267617243168264
2147,2016-10-31,74.04000091552734,74.48999786376953,72.66999816894531,72.80999755859375,1371900.0,0.020819001263536308,-1.410592211965501,17.571553133514985,79.14618379711061,52.80266848642291,-1.8167765987019777,-2.3618669489604116,0.1376647526446817,3.930489296463932,24.68358909397316,1.9599990844726562,-0.8639874022333203,2.1970012664794893,0.6204870898300072,3.7735154431289715,1.4087441781547483,2.9852583548042304,-3.5573698939453067,84.04265968297427,17.653834550688387,0.7882570883247377,10,-1.3300018310546875,-0.2700004577636719,1.0700016021728516,3.625,-1.3799972534179688,0,0.026202085594509983,1.079995931030975,72.52999877929688,2.578902987471892,72.31999969482422,1.187490314351449,72.51000213623047,0.026202085594509983
2148,2016-11-01,73.05000305175781,74.05000305175781,72.91000366210938,74.05000305175781,1169400.0,-0.013371121711614031,1.279998779296875,-0.8130059112139388,64.01277560922867,56.46037946991697,-0.8135700818384777,-1.351369584860123,1.035501006134723,4.899387154625714,23.294053650684187,1.1399993896484375,-0.5316794533928828,1.150003433227539,-0.5165734716606636,2.8165803381157417,0.31671498078343063,1.9832918856716475,-2.3269300196445215,45.03826352327261,-21.730743292429842,0.8332884524441037,11,-0.20500564575195312,0.7199974060058594,2.0749988555908203,4.614997863769531,0.0,1,-0.00793979201676065,-1.410592211965501,74.04000091552734,1.079995931030975,72.52999877929688,2.578902987471892,72.31999969482422,-0.00793979201676065
2149,2016-11-02,72.48999786376953,73.0,71.77999877929688,72.98999786376953,1063500.0,-0.007666052903399612,3.6922738343261248,0.5,55.72995515781002,59.063442612066886,-0.1379564394357402,-0.7245509826719854,1.4994503911522656,5.432266920464144,21.625442891262104,1.2700042724609375,-0.22970523924298902,0.5239982604980469,-1.1253141389951793,2.173310659991273,-0.3006579392485662,1.34865446024466,-1.5409093417568727,26.19923706028913,-37.86790951632168,0.8246561997466096,11,0.3549995422363281,0.7650032043457031,2.7200050354003906,5.1750030517578125,0.529998779296875,2,-0.0106221087840761,1.279998779296875,73.05000305175781,-1.410592211965501,74.04000091552734,1.079995931030975,72.52999877929688,-0.0106221087840761
2150,2016-11-03,72.08999633789062,72.41000366210938,71.31999969482422,71.58000183105469,958600.0,-0.005518023695222474,-1.11651506622026,-1.019989013671875,52.6705719217817,61.05218932242977,0.3524045362017745,-0.26820524380818256,1.8041821829250324,5.796793590724832,19.756568458150145,1.1699981689453125,-0.013707526276760973,0.07949676513672443,-1.530348554980165,1.6893420852536138,-0.7254258949217132,0.884419425195162,-0.9284532553725597,24.290128953689308,-37.66510768450206,0.8049226600584436,11,0.81500244140625,0.975006103515625,3.2325057983398438,5.575004577636719,1.6500015258789062,3,0.005964770800657826,3.6922738343261248,72.48999786376953,1.279998779296875,73.05000305175781,-1.410592211965501,74.04000091552734,0.005964770800657826
2151,2016-11-04,70.58999633789062,72.55000305175781,70.58000183105469,72.36000061035156,1184600.0,-0.020807325235104757,-1.2011269382570817,-3.470633994554648,43.01335931467114,60.121103245365646,1.8949068134102873,1.2942114738018518,3.189195860105073,7.2555892471554415,18.694607415927877,1.970001220703125,0.20088328524971644,-1.4180030822753906,-3.0369398976570636,0.20093373310628238,-2.2274714899662342,-0.608534674584547,3.9000015258789062,0.2556142449330817,-58.37486532184631,0.809468407690839,11,1.9450035095214844,2.330005645751953,4.972505569458008,7.075004577636719,3.5600051879882812,4,0.0273409888837155,-1.11651506622026,72.08999633789062,3.6922738343261248,72.48999786376953,1.279998779296875,73.05000305175781,0.0273409888837155
2152,2016-11-07,71.3499984741211,71.36000061035156,69.73999786376953,70.6500015258789,871900.0,0.010766428327784405,3.5,-0.39547754722023465,43.561979381367586,58.103265586293986,1.1386369638740632,0.5605883263398965,2.3680574608059715,6.444492364824072,17.761656562813073,1.6200027465820312,0.42248859528515936,-0.656501007080081,-2.2779413339862913,0.9649393198261293,-1.467221170533179,0.15421915637301709,3.0617994689941384,37.35495759584083,-16.85475764642797,0.8107201634531034,11,0.7649993896484375,0.9500007629394531,4.2075042724609375,6.31500244140625,0.5900039672851562,0,0.012193451509288966,-1.2011269382570817,70.58999633789062,-1.11651506622026,72.08999633789062,3.6922738343261248,72.48999786376953,0.012193451509288966
2153,2016-11-08,72.41999816894531,72.83000183105469,71.4800033569336,71.4800033569336,803600.0,0.014996492189306876,-1.872353031889422,1.3428555858310627,54.408315498981274,57.4505633653038,0.03816131579368687,-0.3767216824587081,1.2277846937968206,5.337244475929339,16.03294935346794,1.4800033569335938,0.6561534570464147,0.3169986724853544,-1.1464532982334816,1.7804506432041904,-0.4147273128740636,1.0487246578447724,1.8049277709960876,82.20854444821494,25.298206047480683,0.7317259853594176,11,-0.30500030517578125,-0.30500030517578125,2.9675045013427734,5.245002746582031,-0.43999481201171875,1,0.003314077592271758,3.5,71.3499984741211,-1.2011269382570817,70.58999633789062,-1.11651506622026,72.08999633789062,0.003314077592271758
2154,2016-11-09,72.25,73.61000061035156,71.98999786376953,73.5199966430664,1735600.0,-0.0023473926159005565,1.2344794927784062,-1.3510677153083834,52.87355918647968,56.21428990323733,0.1870722687948927,-0.1382008178707963,1.3692186571932865,5.477729038620936,14.41131305670468,1.6200027465820312,0.6934898006809505,0.09900054931640057,-1.314289600704015,1.5122906993368161,-0.6076445256938001,0.8056456243266013,1.7955288168945316,64.8578903063387,6.367821551607918,0.7066450750102063,11,-0.13500213623046875,-0.13500213623046875,2.3050003051757812,5.009998321533203,0.6299972534179688,2,0.011072706598723947,-1.872353031889422,72.41999816894531,3.5,71.3499984741211,-1.2011269382570817,70.58999633789062,0.011072706598723947
2155,2016-11-10,71.02999877929688,72.18000030517578,69.41000366210939,72.11000061035156,2342400.0,-0.01688583004433386,3.54097355979686,0.8503973903797286,47.131162918678235,54.72754030956766,1.3464354485667371,1.0796610371125723,2.5471797658905615,6.65204079700365,13.896141365333344,2.839996337890611,0.5774206962226742,-1.084500503540042,-2.5758592156560383,0.40685820857595445,-1.8301798595980472,-0.3388211474820366,2.843308799472652,38.571340340271036,-21.641362129478296,0.7456793560580011,11,0.9200019836425781,0.9200019836425781,3.430004119873047,6.135002136230469,2.279998779296875,3,0.028016301534128152,1.2344794927784062,72.25,-1.872353031889422,72.41999816894531,3.5,71.3499984741211,0.028016301534128152
2156,2016-11-11,71.27999877929688,72.4000015258789,70.87000274658203,70.87000274658203,1038200.0,0.0035196396493937243,-6.46348089841642,-0.3796253125927182,45.74134213025954,51.01589123547309,1.0062992978939604,0.8371398358562772,2.277487701435973,6.355584827936752,13.458824020462673,1.529998779296875,0.47843045072661994,-0.8120002746582031,-2.340890144110986,0.7168895947945799,-1.5764452093846018,-0.0475553399318045,2.3300018310546875,44.523725617708735,-14.3501289880274,0.7644449347263924,11,0.45000457763671875,0.6700019836425781,2.8050003051757812,5.604999542236328,1.910003662109375,4,0.034511772258716045,3.54097355979686,71.02999877929688,1.2344794927784062,72.25,-1.872353031889422,72.41999816894531,0.034511772258716045
2157,2016-11-14,70.61000061035156,71.44999694824219,69.79000091552734,71.0199966430664,1231000.0,-0.009399525538991926,1.6141738905809768,-1.0,39.460032450658524,48.28780866229862,1.2723906452630303,1.494778931967943,2.873179675867192,6.963901724970654,13.184463732087595,1.6599960327148438,0.3459873484499951,-1.4254985809326115,-3.0869320118598296,0.23593484999460657,-2.2562152963962205,-0.5947818654690025,2.748000183105475,28.57137667074755,-24.47449165946769,0.8307167154636068,11,0.9000015258789062,1.3400001525878906,3.4749984741210938,6.1699981689453125,2.19000244140625,0,0.05013455438220715,-6.46348089841642,71.27999877929688,3.54097355979686,71.02999877929688,1.2344794927784062,72.25,0.05013455438220715
2158,2016-11-15,71.62000274658203,71.81999969482422,70.94000244140625,71.13999938964844,1181800.0,0.01430395308738186,1.0,-1.1707512235062059,45.765944040511975,47.180696315932174,0.04270158108734279,0.44456314351427295,1.7636139614072732,5.8816577863983355,13.231098225441457,1.2099990844726562,0.24619882329790244,-0.37549667358398153,-2.0364737584799144,1.2854804113119513,-1.205985216031948,0.4549918688639849,1.5011182189941508,52.61906405426304,2.6707035580409695,0.8304885424479642,11,-0.1100006103515625,0.3299980163574219,2.2074966430664062,5.159996032714844,0.8199996948242188,1,0.004468021258760668,1.6141738905809768,70.61000061035156,-6.46348089841642,71.27999877929688,3.54097355979686,71.02999877929688,0.004468021258760668
2159,2016-11-16,71.94999694824219,72.12000274658203,70.81999969482422,71.6500015258789,1153700.0,0.0046075703575130245,3.062464982655239,0.6249860923468171,48.26289815225403,46.69095478598466,-0.415658054753024,0.14483417257099518,1.3326142147520272,5.452185764300168,12.846383213772034,1.3000030517578125,-0.12578935803517766,-0.06000213623046591,-1.713694746220014,1.5936904737590822,-0.88684844122524,0.7668441687643082,0.9484569791259929,84.94966892486693,35.631237571045574,0.8268463049947737,11,-0.43999481201171875,3.814697265625e-06,1.5625057220458984,4.610004425048828,1.0,2,0.0004170453087439796,1.0,71.62000274658203,1.6141738905809768,70.61000061035156,-6.46348089841642,71.27999877929688,0.0004170453087439796
2160,2016-11-17,71.79000091552734,72.27999877929688,71.5,71.7300033569336,921100.0,-0.0022237114593616214,-1.9999706564159747,0.19999491365936778,46.509443536354425,47.07940858839392,-0.33826355646766615,0.32462428299432133,1.3963671495365872,5.504217099521782,12.399364893388315,0.779998779296875,-0.34008316179688336,-0.2219982147216797,-1.8744631102059515,1.430466680762592,-1.0482306624638085,0.6042342330204491,0.8991459959253092,76.6283345707955,29.055467245870638,0.8262324477421347,11,-0.279998779296875,0.15999984741210938,1.6500015258789062,4.770000457763672,1.2900009155273438,3,0.015183121938850297,3.062464982655239,71.94999694824219,1.0,71.62000274658203,1.6141738905809768,70.61000061035156,0.015183121938850297
2161,2016-11-18,71.83000183105469,72.26000213623047,71.4000015258789,71.75,995500.0,0.0005571934115784494,-1.2051332211745374,1.3334181078331637,37.897044089222995,46.449971333711176,-0.20548048039569267,0.3199288157274509,1.36305466747055,5.352194629924298,11.749718337428753,0.8600006103515625,-0.4617017606653917,-0.1939975738525419,-1.8370177470096394,1.4490225993045556,-1.0155076604310835,0.6275125127259997,0.6623964854373696,81.92781789937158,37.3584006133261,0.8215100865785486,11,-0.31999969482421875,0.11999893188476562,1.3950004577636719,4.604999542236328,0.15000152587890625,4,0.02060414436602742,-1.9999706564159747,71.79000091552734,3.062464982655239,71.94999694824219,1.0,71.62000274658203,0.02060414436602742
2162,2016-11-21,72.44000244140625,72.51000213623047,71.76000213623047,72.0999984741211,829300.0,0.008492281704047366,2.124978145116427,4.2499523173755485,46.5142822265625,45.57285652566465,-0.7203572431646421,-0.27669189012590323,0.7347307308777999,4.597614229667201,11.316930711683387,0.75,-0.5230714766626079,0.39850273132324787,-1.2549004794255723,2.051905942072068,-0.4281988740511622,1.225204336697658,-3.029998779296861,95.85801220701362,49.226772000516476,0.8267016053744121,11,-0.9300003051757812,-0.4900016784667969,0.6149997711181641,3.770000457763672,0.279998779296875,0,0.010353395564924872,-1.2051332211745374,71.83000183105469,-1.9999706564159747,71.79000091552734,3.062464982655239,71.94999694824219,0.010353395564924872
2163,2016-11-22,74.13999938964844,74.30999755859375,72.0999984741211,72.63999938964844,984100.0,0.023467654485755274,1.402177698903687,4.411713227869404,58.34177401699142,46.18043595127706,-2.4034639525818307,-1.9589891106791697,-0.9471271590039976,2.768001677707673,11.054366927805773,2.2099990844726562,-0.32927365099892825,2.0234996795654325,0.13624188717594166,3.9107574719549234,1.07987078337068,2.967128575760185,-4.667995758056634,95.1289893122829,44.01660961488747,0.9436288961947487,11,-2.279998779296875,-2.1899986267089844,-1.507497787475586,1.4050025939941406,-1.779998779296875,1,-0.018073864970623688,2.124978145116427,72.44000244140625,-1.2051332211745374,71.83000183105469,-1.9999706564159747,71.79000091552734,-0.018073864970623688
2164,2016-11-23,72.48999786376953,74.30999755859375,72.19000244140625,73.5999984741211,902000.0,-0.022255213642600635,-1.4795388431816965,-0.7400004069010416,51.79534031302457,46.698677883982214,-0.7999632647519093,-0.32734631182293583,0.6922205745998156,4.266938661651039,10.935035783186848,2.1199951171875,-0.22204533650898384,0.3744983673095703,-1.5119023315328803,2.260899066152021,-0.5687019821116621,1.3176987167308027,-2.824474475097645,37.456969894001084,-16.343998752638832,0.9432003494212261,11,-0.4399986267089844,-0.5399971008300781,0.1925048828125,2.7500038146972656,-0.23999786376953125,2,-0.0006896871821853168,1.402177698903687,74.13999938964844,2.124978145116427,72.44000244140625,-1.2051332211745374,71.83000183105469,-0.0006896871821853168
2165,2016-11-25,74.36000061035156,74.4800033569336,72.63999938964844,72.63999938964844,550200.0,0.02579670025782499,-1.1395379783893118,-1.5495497972369234,66.37708979887819,48.991538736050956,-2.4003529823070977,-2.1467459256515298,-1.1814332391472675,2.2662290824131617,10.6187447711193,1.9900054931640625,-0.2582166501822911,2.142501068115237,0.005567908252203324,4.279434227978271,1.0740344881837132,3.2109676480467613,-4.508698254882802,96.10380924543351,34.062017570801004,1.0684665799315205,11,-2.2249984741210938,-2.4099998474121094,-1.6774978637695312,0.2649993896484375,-1.5500030517578125,4,-0.01896185651608362,-1.4795388431816965,72.48999786376953,1.402177698903687,74.13999938964844,2.124978145116427,72.44000244140625,-0.01896185651608362
2166,2016-11-28,74.9000015258789,75.62000274658203,74.6500015258789,74.66999816894531,955400.0,0.007261981052917976,-6.185283562688971,0.13372278703358706,65.72190063265221,51.90952408960582,-2.65171117317891,-2.635196282002312,-1.7385507926644408,1.621125469116592,10.846470744577816,1.2600021362304688,-0.24958067870758782,2.5640018463134737,0.11416355801667066,5.013840134610277,1.3390827021650722,3.7889209904618752,-4.770977110322249,81.34712158406762,15.514124441951097,1.2249191441484042,11,-1.6800003051757812,-2.384998321533203,-2.217498779296875,-0.5750007629394531,-1.970001220703125,0,-0.024299060851092014,-1.1395379783893118,74.36000061035156,-1.4795388431816965,72.48999786376953,1.402177698903687,74.13999938964844,-0.024299060851092014
2167,2016-11-29,75.9800033569336,76.12000274658203,74.80999755859375,74.8499984741211,978300.0,0.014419249787084976,-1.1652858169712101,4.912993000961953,65.75224172632338,54.130223832473746,-3.229486551869016,-3.7549227991951,-2.8508746378123817,0.4287797183947504,11.252636660705734,1.3100051879882812,-0.04271210801201164,3.5470035552978487,0.6928256978513758,6.401181412744322,2.1199146265746123,4.974092484021085,-5.411700674894902,96.5174318194758,31.402721677660878,1.4270889287232364,11,-2.5100021362304688,-3.2150001525878906,-3.2975006103515625,-1.6550025939941406,-3.1400070190429688,1,-0.05264543068271632,-6.185283562688971,74.9000015258789,-1.1395379783893118,74.36000061035156,-1.4795388431816965,72.48999786376953,-0.05264543068271632
2168,2016-11-30,72.47000122070312,75.55000305175781,72.45999908447266,75.55000305175781,1517100.0,-0.04619639353977678,1.0064948897949477,-2.7256535594685105,50.75137032061177,54.40672074006905,0.4623932392798338,-0.30630531210883305,0.5863196412036018,3.814467170976684,11.30394361585559,3.5200042724609375,0.09575355938274299,0.0660015106201115,-2.773528820720088,2.905531841960311,-1.3537636550499883,1.4857666762902113,-1.346528532210101,7.124650319444472,-55.625694288663546,1.419765165670098,11,1.2900009155273438,0.2950019836425781,0.3000011444091797,1.8549995422363281,-1.1200027465820312,2,0.0034497032674063455,-1.1652858169712101,75.9800033569336,-6.185283562688971,74.9000015258789,-1.1395379783893118,74.36000061035156,0.0034497032674063455
2169,2016-12-01,71.72000122070312,72.4000015258789,70.93000030517578,72.02999877929688,1005800.0,-0.010349109802218925,1.7999941871448708,0.10064849814962522,52.43473017137873,55.065085921738415,1.3145794790754621,0.4037512551496434,1.2010703033992627,4.45800093480797,12.002819350658022,1.5400009155273438,0.35989867223855754,-0.6454986572265682,-3.500954852574779,2.2099575381216425,-2.0732267549006735,0.7822294404475372,4.400001525878906,15.22159044135806,-48.49752907261913,1.4277280976741036,12,1.8050003051757812,1.0450019836425781,1.1674995422363281,2.604999542236328,-1.0,3,0.00892358308359431,1.0064948897949477,72.47000122070312,-1.1652858169712101,75.9800033569336,-6.185283562688971,74.9000015258789,0.00892358308359431
2170,2016-12-02,72.5199966430664,72.83999633789062,72.06999969482422,72.2300033569336,1142600.0,0.011154425665742318,-1.5245766315631488,-0.9354695806261075,54.21195109929154,56.87785336730158,0.7029458698894473,-0.38196123374237345,0.25331251023000334,3.5437736833980438,12.299093159534026,1.1199951171875,0.5152871852249064,0.13299674987793253,-2.7201996085433535,2.9861931082992186,-1.2936014293327105,1.5595949290885756,3.496206054687505,30.635753178177882,-34.04451300963889,1.4265981792106441,12,1.0050048828125,0.24500656127929688,0.4100055694580078,1.6050033569335938,-1.9499969482421875,4,-0.003723064748545002,1.7999941871448708,71.72000122070312,1.0064948897949477,72.47000122070312,-1.1652858169712101,75.9800033569336,-0.003723064748545002
2171,2016-12-05,72.5199966430664,72.55000305175781,70.9800033569336,72.12999725341797,845000.0,0.0,5.977587142275872,1.344856616679821,56.797141121038074,58.02039324446554,0.9064360043933277,-0.24238398406677675,0.1305506793314919,3.4326932268157577,12.28262638078728,1.5699996948242188,0.6259199501789254,0.03649673461913494,-2.688463380296767,2.761456849535037,-1.3259833228388231,1.398976792077093,3.3944820068359434,30.635753178177882,-37.01702094996004,1.362480057457952,12,1.0050048828125,0.24500656127929688,0.4100055694580078,1.4400062561035156,-1.8299942016601562,0,0.003998909665628991,-1.5245766315631488,72.5199966430664,1.7999941871448708,71.72000122070312,1.0064948897949477,72.47000122070312,0.003998909665628991
2172,2016-12-06,72.22000122070312,72.83999633789062,71.95999908447266,72.5,1067900.0,-0.004136726920159983,-1.199984741269145,-0.7179467115301851,52.24887174656663,57.34340410330723,1.30966798333408,0.13294808028132366,0.29564193104552317,3.6209715360116377,11.66451938594673,0.8799972534179688,0.7758988017701967,-0.3069988250732365,-2.983109398286871,2.369111748140398,-1.6450541116800537,1.0310564615335807,3.594787862304699,27.92208113905802,-39.91256651552017,1.3380552866068147,12,1.3050003051757812,0.5450019836425781,0.7100009918212891,1.7400016784667969,-1.4000015258789062,1,0.009831058882191268,5.977587142275872,72.5199966430664,-1.5245766315631488,72.5199966430664,1.7999941871448708,71.72000122070312,0.009831058882191268
2173,2016-12-07,72.66000366210938,73.02999877929688,72.23999786376953,72.37999725341797,1056200.0,0.006092528855844437,-1.8214057029195787,-1.0000272479564032,52.63943076195263,57.4371919309659,0.712586518374664,-0.3037239125314528,-0.2598471871285568,3.0729117910474315,12.17539155916551,0.80999755859375,1.040409022897279,0.12100334167480753,-2.555239408654856,2.797246092004471,-1.2171180334900242,1.4591247168396393,3.0570896453418044,82.38117209383435,16.02112636985106,1.3381213751648313,12,0.8649978637695312,0.10499954223632812,0.5799961090087891,1.2999992370605469,-0.5900039672851562,2,0.002477190568531684,-1.199984741269145,72.22000122070312,5.977587142275872,72.5199966430664,-1.5245766315631488,72.5199966430664,0.002477190568531684
2174,2016-12-08,73.05000305175781,73.12999725341797,71.58999633789062,72.12000274658203,961400.0,0.005367456234409929,1.8257190253872482,3.3213536415901475,54.60527086301946,56.12921204920382,0.45860490070762694,-0.6648007454461151,-0.765761604380117,2.5717147078042615,13.225692463935756,1.5400009155273438,1.1848945860939182,0.47100257873535156,-2.210960953371014,3.1529661108417173,-0.8699791873178242,1.8119843447885273,2.5713483956478598,96.27932889526053,29.928562968185872,1.3409817660531795,12,0.47499847412109375,-0.2849998474121094,0.2574958801269531,0.9099998474121094,-0.45000457763671875,3,-0.02327179338284524,-1.8214057029195787,72.66000366210938,-1.199984741269145,72.22000122070312,5.977587142275872,72.5199966430664,-0.02327179338284524
2175,2016-12-09,73.0199966430664,73.25,72.37999725341797,73.16000366210938,987400.0,-0.00041076533111361613,4.437522351763107,-0.15054513236584985,54.35257610555014,54.865953768414705,0.31127638480772646,-0.503899806858243,-0.8141114157745903,2.4912958434490804,12.950931829711177,0.8700027465820312,1.0616719770924874,0.3414962768554659,-2.244436381558387,2.927428935269319,-0.9514700523514534,1.6344626060623852,2.507527781494673,89.86767854322042,24.434450652830407,1.2929663292069247,12,0.5050048828125,-0.2549934387207031,0.030002593994140625,0.9400062561035156,-1.149993896484375,4,-0.0314981584237265,1.8257190253872482,73.05000305175781,-1.8214057029195787,72.66000366210938,-1.199984741269145,72.22000122070312,-0.0314981584237265
2176,2016-12-12,73.73999786376953,73.75,72.5,72.5,1108600.0,0.009860329413908575,-1.016132505583619,-8.856683559479048,54.71696232863629,53.63981161311614,-0.6599795109787436,-1.0858254199826831,-1.601204379757334,1.6709605250919282,12.690721180195478,1.25,1.15663229101051,0.9384975433349609,-1.6009539977301728,3.4779490844000946,-0.331228227197613,2.208223313867535,1.695576078403846,99.53693892256177,36.384473676219784,1.2697257705325693,12,-0.4999961853027344,-0.9749946594238281,-0.7549972534179688,0.22000503540039062,-1.80999755859375,0,-0.042988856262264896,4.437522351763107,73.0199966430664,1.8257190253872482,73.05000305175781,-1.8214057029195787,72.66000366210938,-0.042988856262264896
2177,2016-12-13,74.1500015258789,74.56999969482422,73.69999694824219,73.69999694824219,1257600.0,0.005560125766030488,-2.8666395402065,0.3629075426539264,50.04004053531539,53.56077497030543,-1.516325679181449,-1.2827924893840361,-2.0497732540742106,1.135003906542508,11.685636676801042,0.8700027465820312,0.9109040570449025,1.1715011596679688,-1.213587222780518,3.5565895421164555,-0.021043031556274627,2.364045350892212,1.1954609435545223,85.9061175898309,25.691450530257626,1.1925441912242436,12,-1.4000015258789062,-1.3849983215332031,-1.4225006103515625,-0.18999862670898438,-2.3800048828125,1,-0.04666215796725359,-1.016132505583619,73.73999786376953,4.437522351763107,73.0199966430664,1.8257190253872482,73.05000305175781,-0.04666215796725359
2178,2016-12-14,71.94000244140625,74.87999725341797,71.87000274658203,74.54000091552734,1171800.0,-0.029804437478013424,-1.1970779953054127,-5.777715612973229,47.892739570100055,53.056109347941124,0.682342464973587,1.0038787553551174,0.1644964382088574,3.205079882198561,11.244589456177687,3.0099945068359375,0.5633884680319738,-1.0544979095459013,-3.405260987423418,1.2962651683316153,-2.2298794484846667,0.12088362939286412,3.317150784742026,10.638480429101147,-50.288025189172274,1.175381538938761,12,0.9899978637695312,0.8250007629394531,0.26749610900878906,1.8299980163574219,-0.029998779296875,2,-0.015568566980439735,-2.8666395402065,74.1500015258789,-1.016132505583619,73.73999786376953,4.437522351763107,73.0199966430664,-0.015568566980439735
2179,2016-12-15,71.9800033569336,72.31999969482422,71.51000213623047,71.88999938964844,1179500.0,0.0005560316120356568,1.1038989348526134,-0.03461693081015414,39.39395999942882,51.40966589240083,0.7633788548917835,1.0184579769907032,0.15317523400847222,3.0335481990600783,11.060586990418331,0.80999755859375,0.09973537445840464,-1.0159973144531307,-3.3639901976511197,1.3319955687448584,-2.189993756052118,0.15799912714585673,3.190606810795231,13.94664396710979,-40.773291899782635,1.1739964415989923,12,0.9499969482421875,0.7849998474121094,0.1349945068359375,1.7899971008300781,-0.26000213623046875,3,0.0012502963836269476,-1.1970779953054127,71.94000244140625,-2.8666395402065,74.1500015258789,-1.016132505583619,73.73999786376953,0.0012502963836269476
2180,2016-12-16,72.87999725341797,73.08999633789062,71.91999816894531,72.44999694824219,2626000.0,0.012503387809271072,1.7529418100546625,4.777570568788675,41.278048561945006,49.68532227472382,-0.08960119875393957,0.2153520353545133,-0.7080567282005887,2.018056696374714,10.800773307139586,1.1699981689453125,0.10712450608909307,-0.17050323486327557,-2.450240155690665,2.1092336859641136,-1.3103716952769702,0.969365225550419,2.2058007170598017,40.65273300249936,-10.257076521688141,1.1398684604136957,12,0.31500244140625,-0.11499404907226562,-0.7649993896484375,0.8900032043457031,-0.6899948120117188,4,-0.003841915338213653,1.1038989348526134,71.9800033569336,-1.1970779953054127,71.94000244140625,-2.8666395402065,74.1500015258789,-0.003841915338213653
2181,2016-12-19,73.30999755859375,73.5199966430664,72.30999755859375,73.08999633789062,795200.0,0.005900114179211435,2.7812507450587702,0.5116303827114494,37.78588415466241,48.078323653401135,-0.4422638711295406,-0.1033863343055259,-1.07544611376062,1.4644661020129206,10.370043555254904,1.2099990844726562,0.15809702803669268,0.18549728393554688,-2.0223787815891257,2.3933733494602194,-0.9184407488267965,1.2894353166978902,1.692684458577986,53.41240446263629,7.929958999830703,1.1039380327623378,12,-0.11499786376953125,-0.3549957275390625,-1.3599967956542969,0.29500579833984375,-1.0,0,-0.019642543445193672,1.7529418100546625,72.87999725341797,1.1038989348526134,71.9800033569336,-1.1970779953054127,71.94000244140625,-0.019642543445193672
2182,2016-12-20,73.19000244140625,74.31999969482422,73.01000213623047,73.51000213623047,1193700.0,-0.0016368179127491667,-2.852932266714537,-1.4545359966708282,54.77454815528362,48.315558919326804,-0.19020640247967435,0.07976756651270023,-0.9167995219183069,1.4506154656814374,9.936400585461417,1.30999755859375,0.11801716429805253,0.02800216674805256,-2.1562733447697013,2.2122776782658065,-1.0641355890108173,1.1201399225069224,1.7312259415255653,49.851713333574814,-0.4627939483982928,1.0921377557588758,12,0.00499725341796875,-0.2350006103515625,-1.3500003814697266,0.41500091552734375,-1.279998779296875,1,-0.017215495207001608,2.7812507450587702,73.30999755859375,1.7529418100546625,72.87999725341797,1.1038989348526134,71.9800033569336,-0.017215495207001608
2183,2016-12-21,72.80000305175781,73.97000122070312,72.77999877929688,73.36000061035156,922600.0,-0.005328588285820279,-2.9666344539952187,1.7499940395298381,57.52091178795787,48.63951902209774,0.24779904706882405,0.3839139960102216,-0.46319184481714615,1.6989910749030912,10.376309908294084,1.19000244140625,0.027064287582035718,-0.2949974060058622,-2.4347127281783827,1.8447179161666583,-1.3648550670921225,0.774860255080398,2.041400769618889,45.90754577640696,-8.480561184828929,1.0698576610862596,12,0.39499664306640625,0.6699981689453125,-1.0700016021728516,0.8050003051757812,0.6399993896484375,2,-0.014148439086728026,-2.852932266714537,73.19000244140625,2.7812507450587702,73.30999755859375,1.7529418100546625,72.87999725341797,-0.014148439086728026
2184,2016-12-22,72.44000244140625,73.16999816894531,72.33000183105469,72.83000183105469,799400.0,-0.00494506312170917,-1.7540835980688896,0.6964305177111717,49.406571016215295,48.089962901060524,0.5723613471345601,0.7799663077930745,-0.06824515572512269,1.9261313771660582,10.933471870387082,0.839996337890625,0.03224969993242155,-0.6524982452392578,-2.795304185824932,1.4903076953464165,-1.723901215532095,0.41890472505357934,2.3231733096464353,21.66683091047229,-34.24999356607775,1.071402970292836,12,0.7549972534179688,1.029998779296875,-0.7100009918212891,1.1650009155273438,-0.6399993896484375,3,-0.0073163826813171795,-2.9666344539952187,72.80000305175781,-2.852932266714537,73.19000244140625,2.7812507450587702,73.30999755859375,-0.0073163826813171795
2185,2016-12-23,72.94999694824219,73.08999633789062,72.51000213623047,72.66000366210938,393400.0,0.0070402331536150164,1.0350957033864274,-0.7435736922414805,52.96552246674896,47.895358471961934,0.05743284623747513,0.16751000672795158,-0.5517987529218544,1.2992637895447388,11.407159913726236,0.649993896484375,0.012620313369495761,-0.0720035552978544,-2.130338493660446,1.986331383064737,-1.101171024479143,0.9571639138834342,1.736515293892964,31.84073181378224,-26.147318252733825,1.0291674691812942,12,0.24500274658203125,0.5750045776367188,-1.2199954986572266,0.6550064086914062,0.04000091552734375,4,-0.016860805743579954,-1.7540835980688896,72.44000244140625,-2.9666344539952187,72.80000305175781,-2.852932266714537,73.19000244140625,-0.016860805743579954
2186,2016-12-27,73.08000183105469,73.19000244140625,72.58000183105469,72.75,507900.0,0.001782109503098983,1.2181717297822168,1.1379636937647988,56.07344906733909,48.56573719774235,-0.19672572171967317,-0.11155526504487057,-0.652339805439837,1.0682417174950984,11.161756688857801,0.6100006103515625,-0.06812383461760874,0.14900131225586222,-1.711127957865969,2.0091305823776935,-0.7810633228050534,1.0790659473167779,1.5313801723412723,37.68848266898744,-23.107052162756126,0.9300646350609125,12,0.11499786376953125,0.44499969482421875,-1.3500003814697266,0.5250015258789062,-0.6699981689453125,1,-0.012178425935263748,1.0350957033864274,72.94999694824219,-1.7540835980688896,72.44000244140625,-2.9666344539952187,72.80000305175781,-0.012178425935263748
2187,2016-12-28,71.9800033569336,73.22000122070312,71.9000015258789,73.12000274658203,595200.0,-0.015051976553914881,-1.0307639940373488,-3.4545244370462846,45.607231958300524,48.3117919075424,0.6292612898295431,0.7098000450416464,0.46462569883183846,2.0864661275874994,10.763636197540423,1.3199996948242188,-0.17390875498679748,-0.7509971618652287,-1.9858729559475563,0.4838786322170989,-1.3684350589063996,-0.13355926482405778,2.5577510124979597,3.8648233260479365,-51.961316171897394,0.6174378970411665,12,0.93499755859375,1.5449981689453125,-0.2500019073486328,1.625,0.10999298095703125,2,0.004584526066549133,1.2181717297822168,73.08000183105469,1.0350957033864274,72.94999694824219,-1.7540835980688896,72.44000244140625,0.004584526066549133
2188,2016-12-29,72.72000122070312,72.79000091552734,71.76000213623047,71.9800033569336,794200.0,0.010280603351739748,1.34091362284664,-0.6491212806681746,47.96043275378829,49.263622213582345,0.01289820463816227,-0.011076004920226978,-0.2713782677361678,1.281419827494318,11.454080023638861,1.029998779296875,-0.3323954350449867,-0.023499298095700283,-1.2522973354006979,1.2052987392092973,-0.6378983167482062,0.5908997205568056,1.7455980674433107,65.75340318240012,14.422854735395077,0.6143990186525001,12,0.31999969482421875,0.8050003051757812,-0.9899997711181641,0.8850021362304688,-0.6300048828125,3,-0.011138580101716866,-1.0307639940373488,71.9800033569336,1.2181717297822168,73.08000183105469,1.0350957033864274,72.94999694824219,-0.011138580101716866
2189,2016-12-30,72.36000061035156,72.88999938964844,72.02999877929688,72.66000366210938,775400.0,-0.004950503359577363,1.263175858815026,-0.40541069974121846,46.080779250198205,49.79725895672158,0.4832934752382414,0.4209104521369085,0.11301598972718807,1.5721812460507323,11.335148567254732,0.8600006103515625,-0.46485934673030727,-0.41549987792969034,-1.5626958492524636,0.731696093393083,-0.9890978635910841,0.1580981077317034,2.034886698135466,41.09581166880046,-5.138630903520436,0.5735979856613882,12,0.6800003051757812,1.1650009155273438,-0.4549999237060547,1.2450027465820312,0.5699996948242188,4,0.014925398313224703,1.34091362284664,72.72000122070312,-1.0307639940373488,71.9800033569336,1.2181717297822168,73.08000183105469,0.014925398313224703
2190,2017-01-03,72.25,72.44999694824219,71.51000213623047,72.37000274658203,806300.0,-0.001520185315418976,5.714460884492765,0.4000050862112812,40.46094887908323,50.09448837054612,0.5526478705376121,0.5371883939151019,0.2437336798077041,1.6056921975915799,11.608050035369196,0.9399948120117188,-0.4045489443868746,-0.512000656127924,-1.6780558117108342,0.6540544994549862,-1.095028233919379,0.07102692166353108,2.07558956842081,43.274752044544975,3.6264566516938785,0.5830275777914564,1,0.6650009155273438,1.2750015258789062,-0.25,1.3550033569335938,0.5999984741210938,1,-0.006228331463559722,1.263175858815026,72.36000061035156,1.34091362284664,72.72000122070312,-1.0307639940373488,71.9800033569336,-0.006228331463559722
2191,2017-01-04,72.80999755859375,73.0,72.16000366210938,72.48999786376953,640000.0,0.007750831260813218,1.399973842246951,-2.6666030898340645,41.582872549555226,48.628746636576295,-0.09580870596160196,3.261581024105453e-05,-0.2834542517598777,0.9761555826990076,11.189462166836304,0.839996337890625,-0.21071847285080025,0.033496856689453125,-1.127086908091755,1.1940806214706612,-0.546795025701158,0.6137887390800643,1.4476802245621627,76.02316481731829,40.48185318761968,0.5802918823906067,1,-0.06999588012695312,0.7150039672851562,-0.7674961090087891,0.7950057983398438,0.6500015258789062,2,0.0024721921605741493,5.714460884492765,72.25,1.263175858815026,72.36000061035156,1.34091362284664,72.72000122070312,0.0024721921605741493
2192,2017-01-05,72.93000030517578,73.20999908447266,71.72000122070312,72.69000244140625,763100.0,0.0016481630353779586,2.7250159741362046,0.7499940395298381,58.432708466826355,48.73005737867278,-0.28672333821081963,-0.06751291598206421,-0.3846954260306461,0.7877233112390911,11.042518067513369,1.4899978637695312,-0.09491662885889696,0.11799964904784588,-1.0139944207924998,1.2499937188881916,-0.44799738587232696,0.6839966839680187,1.2611239284205311,83.52945400364416,42.98588597845294,0.5659970349201726,1,-0.5649986267089844,0.595001220703125,-0.06249809265136719,0.6750030517578125,0.29000091552734375,3,-0.007130078717818122,1.399973842246951,72.80999755859375,5.714460884492765,72.25,1.263175858815026,72.36000061035156,-0.007130078717818122
2193,2017-01-06,72.83999633789062,73.06999969482422,72.44999694824219,72.6500015258789,919700.0,-0.001234114450960333,-1.1016900934917824,0.7916520965126999,57.26346583842926,49.603045692252124,-0.2128312012538487,0.038648581490718925,-0.2943198724060494,0.8275596158480312,11.01504410109618,0.6200027465820312,0.02954758631369714,0.01899604797362997,-1.1107697434111117,1.1487618393583716,-0.5458868477187337,0.5838789436659937,1.285905417137272,78.23509348269022,32.90917248737145,0.5648828956923673,1,-0.4749946594238281,0.4000053405761719,0.27750587463378906,0.7650070190429688,-0.029998779296875,4,-0.010296540880107896,2.7250159741362046,72.93000030517578,1.399973842246951,72.80999755859375,5.714460884492765,72.25,-0.010296540880107896
2194,2017-01-09,71.3499984741211,73.0,71.19000244140625,72.87999725341797,794100.0,-0.02045576522076853,1.045190044741765,-8.052845038750352,38.24884738619769,47.967859572190875,1.236299673378852,1.4701305767374038,1.1829341748502316,2.274343094350968,10.928106250116128,1.80999755859375,-0.08765245614748096,-1.3860015869140625,-2.6861768244971103,-0.08582634933101474,-2.0360892057055793,-0.7359139681225457,2.7119852519097662,7.920608841803109,-36.42684530437014,0.650087618791522,1,0.8550033569335938,1.5550003051757812,1.9125041961669922,2.2550048828125,1.660003662109375,0,0.01037137883104422,-1.1016900934917824,72.83999633789062,2.7250159741362046,72.93000030517578,1.399973842246951,72.80999755859375,0.01037137883104422
2195,2017-01-10,70.72000122070312,71.25,70.5199966430664,71.20999908447266,1087800.0,-0.008829674378289853,1.5614166588588025,0.32026029719756655,30.700449805114772,45.148637431943726,1.6949481613580275,2.022687306322382,1.7987295224526463,2.8341908106874314,11.053405946008004,0.8300018310546875,-0.2245935387819742,-1.9009990692138672,-3.473711285568257,-0.32828685285947756,-2.687355177391069,-1.1146429610366653,3.2793428369106294,7.435107662287568,-34.28824742245915,0.7863561081771976,1,1.1499977111816406,1.9799957275390625,2.4250011444091797,2.8850021362304688,2.720001220703125,1,0.031249986514786388,1.045190044741765,71.3499984741211,-1.1016900934917824,72.83999633789062,2.7250159741362046,72.93000030517578,0.031249986514786388
2196,2017-01-11,70.56999969482422,71.25,70.31999969482422,70.66000366210938,945600.0,-0.0021210622637121146,-2.1525222091474534,0.18368236667964188,30.563771684070517,43.47714184591817,1.6220377292731314,2.0269463468107745,1.9257233652309083,2.905432791553949,11.583821459467769,0.9300003051757812,-0.2754442279467355,-1.892500686645505,-3.621556778378846,-0.16344459491216412,-2.7570287325121683,-1.0279726407788417,3.290170466207641,8.650520858082672,-30.720920072843896,0.8645280458666676,1,1.1949996948242188,2.029998779296875,2.575002670288086,3.035003662109375,3.2399978637695312,2,0.03230832916475257,1.5614166588588025,70.72000122070312,1.045190044741765,71.3499984741211,-1.1016900934917824,72.83999633789062,0.03230832916475257
2197,2017-01-12,70.69000244140625,70.87000274658203,69.95999908447266,70.5999984741211,949100.0,0.0017004782074674374,3.0444195785226253,-1.0,33.69397053898655,41.891979377606866,1.452556728006229,1.7227654961990027,1.734953679636206,2.721897175775325,12.773346889820687,0.910003662109375,-0.40310156009078923,-1.5994979858398466,-3.3099165404404403,0.11092056876074707,-2.4547072631401505,-0.7442887085395427,2.9577574916531546,23.472772143638657,-14.449291026865474,0.855209277300297,1,0.8949966430664062,1.7299957275390625,2.4549999237060547,2.9150009155273438,3.6899948120117188,3,0.03918512586503886,-2.1525222091474534,70.56999969482422,1.5614166588588025,70.72000122070312,1.045190044741765,71.3499984741211,0.03918512586503886
2198,2017-01-13,70.81999969482422,71.05000305175781,70.4000015258789,70.62000274658203,589500.0,0.0018389765020268012,-1.0312567055289321,2.2220903619564294,37.01920431745627,40.88513771841332,1.1451230653216413,1.585866428054615,1.5661564786863096,2.5254443071914636,12.964090950852414,0.6500015258789062,-0.5790327664229835,-1.4135005950927706,-3.2414035353061763,0.4144023451206351,-2.3274520651994806,-0.49954912498606063,2.532739370348253,28.289485241894397,-11.205905054615911,0.9139514701067062,1,0.7649993896484375,1.5999984741210938,2.325002670288086,2.785003662109375,4.099998474121094,4,0.03388875368851929,3.0444195785226253,70.69000244140625,-2.1525222091474534,70.56999969482422,1.5614166588588025,70.72000122070312,0.03388875368851929
2199,2017-01-17,72.06999969482422,72.33000183105469,71.01000213623047,71.11000061035156,957300.0,0.01765038132429364,-1.2758693264405465,4.800068665598535,43.69629777796723,41.24462092940042,-0.16800740262357294,0.361488110085574,0.3091350725643025,1.2178181015903817,12.562587076089152,1.5100021362304688,-0.5548161952810062,-0.16800041198730753,-1.9937175911580454,1.6577167671834303,-1.0808590015726764,0.7448581775980614,1.0113201718922653,89.02945844238204,46.55960200699736,0.9128585895853695,1,-0.4850006103515625,0.34999847412109375,1.075002670288086,1.345001220703125,3.5,1,0.01026776560154019,-1.0312567055289321,70.81999969482422,3.0444195785226253,70.69000244140625,-2.1525222091474534,70.56999969482422,0.01026776560154019
2200,2017-01-18,72.5999984741211,72.63999938964844,71.56999969482422,72.01000213623047,1361100.0,0.007353944519788103,2.1940376688150494,0.614580104745329,46.74794352591875,41.81851770455192,-0.7187187831287076,-0.2008612842587354,-0.20897602928681636,0.6363623771048168,12.57529247219355,1.0699996948242188,-0.5968699209830817,0.3759983062744112,-1.43321017450441,2.1852067870532323,-0.5286059341150064,1.280602546663829,0.2316157300158892,98.50742869506054,53.142890473131054,0.9046042403894107,1,-1.0149993896484375,-0.18000030517578125,0.5450038909912109,0.81500244140625,3.7000045776367188,2,0.005647433481083652,-1.2758693264405465,72.06999969482422,-1.0312567055289321,70.81999969482422,3.0444195785226253,70.69000244140625,0.005647433481083652
2201,2017-01-19,71.87000274658203,72.5199966430664,71.7300033569336,71.80999755859375,834300.0,-0.01005503778074146,-6.181966360325993,0.10170433972999535,49.215401593793736,40.7943724964372,-0.1520760347875978,0.4381884059915677,0.5730267413704837,1.3099742850640723,12.874122850112174,0.8699951171875,-0.6136462194930772,-0.2819976806640625,-2.022542809518555,1.45854744819043,-1.1522702450913158,0.5882748837631908,0.7699966430664062,71.26878524680235,19.80158320692731,0.8702725644272492,1,-0.35500335693359375,0.5499954223632812,1.2749996185302734,1.029998779296875,4.579994201660156,3,0.021844992831851373,2.1940376688150494,72.5999984741211,-1.2758693264405465,72.06999969482422,-1.0312567055289321,70.81999969482422,0.021844992831851373
2202,2017-01-20,71.93000030517578,72.4000015258789,71.58000183105469,71.81999969482422,813000.0,0.000834806682912026,-1.7796772358144106,1.8331849968213605,43.75986067001331,39.29397192216875,-0.41218686339938415,0.2940297164543324,0.542304786432652,1.2168409763876582,13.738556935365477,0.8199996948242188,-0.5716670212883344,-0.15900001525878338,-1.8312231176702767,1.51322308715271,-0.99511156646453,0.6771115359469633,0.7099990844726562,68.30358207226814,17.87334512200293,0.8361115512057492,1,-0.4500007629394531,0.48999786376953125,1.0725021362304688,0.8350028991699219,6.069999694824219,4,0.026136483323255133,-6.181966360325993,71.87000274658203,2.1940376688150494,72.5999984741211,-1.2758693264405465,72.06999969482422,0.026136483323255133
2203,2017-01-23,71.7699966430664,72.20999908447266,71.4800033569336,72.01000213623047,743500.0,-0.002224435721264184,1.2812388241184465,-2.1818560133166875,45.187567441762056,40.06494081723146,-0.4692734021305256,0.39306395970639585,0.695833829455637,1.3323828144054346,14.539073058969182,0.7299957275390625,-0.5891025802997376,-0.26750335693358807,-1.9107197662493576,1.3757130523821814,-1.0891115615914657,0.5541048477242896,0.75,46.62550843213338,-4.779525893167552,0.8216082046578822,1,-0.4699974060058594,0.6500015258789062,0.9875049591064453,0.9950065612792969,5.890007019042969,0,0.03636617991403668,-1.7796772358144106,71.93000030517578,-6.181966360325993,71.87000274658203,2.1940376688150494,72.5999984741211,0.03636617991403668
2204,2017-01-24,71.91000366210938,72.0,71.30999755859375,71.7699966430664,819100.0,0.0019507736601864778,3.312519371528026,-0.5833492275414839,47.24029110581567,41.90270096175379,-0.5827748558470631,0.22273462163479962,0.556325980057494,1.1706307526121122,15.160661289943162,0.69000244140625,-0.7679826841896045,-0.10099639892578693,-1.7339441992193088,1.5319514013677349,-0.9174702990725478,0.715477501220974,0.48999786376953125,45.1131787570414,-7.017888315614179,0.816473900146762,1,-0.6100044250488281,0.2299957275390625,0.9374980926513672,0.8549995422363281,5.92999267578125,1,0.041857799381839866,1.2812388241184465,71.7699966430664,-1.7796772358144106,71.93000030517578,-6.181966360325993,71.87000274658203,0.041857799381839866
2205,2017-01-25,71.72000122070312,71.87999725341797,71.0,71.44000244140625,1202100.0,-0.0026422254447243665,1.933368937717759,1.9998910141136723,40.587264859508664,43.01642242569135,-0.2637400839942643,0.3329338335096992,0.7839603410295979,1.3382012369388008,15.898958845387043,0.910003662109375,-0.9525978615615571,-0.22949905395508097,-1.805188287221327,1.346190179311165,-1.017343670588204,0.558345562678042,0.48999786376953125,47.36860597603763,-1.6683825987722116,0.787844616633122,1,-0.4200019836425781,0.4199981689453125,1.1275005340576172,1.0450019836425781,5.6199951171875,2,0.05368095940591999,3.312519371528026,71.91000366210938,1.2812388241184465,71.7699966430664,-1.7796772358144106,71.93000030517578,0.05368095940591999
2206,2017-01-26,72.19000244140625,72.43000030517578,71.5,71.66999816894531,941300.0,0.006553279597093065,-1.162789872429517,1.85716621253406,43.973965652853,44.158644105009856,-0.5361606806605863,-0.21835794802865394,0.3497689035262681,0.8583326195071947,16.54772033635664,0.9300003051757812,-0.8718687215532128,0.28500213623047443,-1.204150659769553,1.774154932230502,-0.4595742617695322,1.029578534230481,-2.2300033569335938,83.21693618519684,36.95084042259914,0.7445763980000103,1,-0.6700019836425781,-0.0500030517578125,0.7899990081787109,0.5750007629394531,5.1100006103515625,3,0.056933099755571925,1.933368937717759,71.72000122070312,3.312519371528026,71.91000366210938,1.2812388241184465,71.7699966430664,0.056933099755571925
2207,2017-01-27,72.30999755859375,72.5,72.01000213623047,72.30000305175781,869300.0,0.0016622123996310467,1.5128134903556478,0.01922004753660612,45.705032928822796,45.123736172939466,-0.44945873389650615,-0.32924362792319073,0.28931559154703734,0.7060749624407947,16.774821952676454,0.48999786376953125,-0.664994661877472,0.3884975433349638,-1.1114279808204657,1.8884230674903932,-0.36146521874275095,1.1384603054126785,-2.3005984497070244,87.33317057291666,43.24745170100368,0.749962762077714,1,-0.48999786376953125,-0.1699981689453125,0.7650032043457031,0.4550056457519531,4.5800018310546875,4,0.05725348540212227,-1.162789872429517,72.19000244140625,1.933368937717759,71.72000122070312,3.312519371528026,71.91000366210938,0.05725348540212227
2208,2017-01-30,71.91000366210938,72.36000061035156,71.55000305175781,71.91999816894531,1073900.0,-0.0055316541279130105,-1.2191843815973746,-1.0,55.511868377775606,46.43657735069595,0.13568052690354193,0.0073317813460818115,0.7128705830775175,1.0535889991439404,17.06173668914082,0.80999755859375,-0.4383188358171992,0.029003524780279122,-1.423121012024481,1.4811280615850393,-0.6970587436220939,0.7550657931826521,-1.8009805175781253,60.666910807291664,11.5105705979068,0.7260622684023792,1,-0.09000396728515625,0.054996490478515625,1.1649971008300781,0.8549995422363281,3.55999755859375,0,0.08468913958767543,1.5128134903556478,72.30999755859375,-1.162789872429517,72.19000244140625,1.933368937717759,71.72000122070312,0.08468913958767543
2209,2017-01-31,73.44000244140625,73.47000122070312,71.88999938964844,71.94999694824219,1062500.0,0.02127657768571445,1.0387080261072446,-149.0824427480916,72.74250137150585,49.32486155576119,-1.3181656607868888,-1.5152974994818322,-0.7859409299792617,-0.5221222480821268,17.061333997839377,1.5800018310546875,-0.1960604350155677,1.505002212524417,-0.09492465867036515,3.104929083719199,0.7050387769270259,2.304965648121808,-3.235340222656248,98.78547512262624,42.51955745393896,0.7999634355973905,1,-1.2050018310546875,-1.7250022888183594,-0.10750198364257812,-0.6749992370605469,1.839996337890625,1,0.05746188834988164,-1.2191843815973746,71.91000366210938,1.5128134903556478,72.30999755859375,-1.162789872429517,72.19000244140625,0.05746188834988164
2210,2017-02-01,71.80000305175781,72.91999816894531,71.62999725341797,72.91000366210938,1315400.0,-0.022331145630842042,1.2832084261697387,-0.7449641061352394,58.23296125959675,50.3268126297393,0.2195036678706117,0.09408445398682375,0.8719897430648729,1.0664751517437026,16.80116438578137,1.8100051879882812,-0.015107880481707525,-0.11249732971191406,-1.7064175540194242,1.481422894595596,-0.9094574418656691,0.684462782441841,-1.399420492890627,15.228571871175623,-45.116357785814024,0.7969601121537531,2,0.43499755859375,-0.08500289916992188,1.5324974060058594,0.9650001525878906,4.1199951171875,2,0.08412246559068826,1.0387080261072446,73.44000244140625,-1.2191843815973746,71.91000366210938,1.5128134903556478,72.30999755859375,0.08412246559068826
2211,2017-02-02,72.98999786376953,73.04000091552734,71.76000213623047,71.91000366210938,1099100.0,0.016573743195441137,1.1694888953544758,-0.9729672142415287,63.46603797014883,52.51638788530992,-0.8883297667681234,-1.1401919963598317,-0.2871657840057935,-0.11679008189379658,16.956677396103792,1.279998779296875,0.06542767680778638,1.0684974670410128,-0.5486242530037231,2.6856191870857486,0.25993660701864485,1.8770583270633807,-2.4052501851921875,74.99980131766128,9.578082415201038,0.808560860022365,2,-0.7549972534179688,-1.2749977111816406,0.37000274658203125,-0.22499465942382812,3.0999984741210938,3,0.059597185935531094,1.2832084261697387,71.80000305175781,1.0387080261072446,73.44000244140625,-1.2191843815973746,71.91000366210938,0.059597185935531094
2212,2017-02-03,72.41000366210938,72.97000122070312,72.06999969482422,72.69000244140625,736100.0,-0.007946214805248708,1.1428701180744778,-0.2592595208997082,58.84319824158665,54.033680196401534,-0.2604788076431248,-0.6336390831736765,0.2978988070009052,0.4506622314388409,16.824873654577345,0.9199981689453125,0.06910542926993912,0.514503097534174,-1.0502189172828196,2.0792251123511676,-0.2678579098743228,1.2968641049426708,-1.6521407710044826,44.791741172543695,-24.28072515001368,0.7823610074084971,2,-0.1750030517578125,-0.6950035095214844,0.9499969482421875,0.3549995422363281,3.5999984741210938,4,0.06753209698023088,1.1694888953544758,72.98999786376953,1.2832084261697387,71.80000305175781,1.0387080261072446,73.44000244140625,0.06753209698023088
2213,2017-02-06,72.08999633789062,72.54000091552734,71.88999938964844,72.54000091552734,857500.0,-0.004419380030858955,1.8888662835054169,1.60716621253406,50.12404880925448,54.35409771900584,0.12258518416537356,-0.3928420332909468,0.5645581804584623,0.7646020819553314,16.747077370321755,0.6500015258789062,0.09703137746431878,0.23199577331543253,-1.272196089613189,1.736187636244054,-0.5201001581488782,0.9840917047797433,-1.16940514700984,24.999896339971723,-39.83183369850252,0.752095931464312,2,0.1450042724609375,-0.3749961853027344,1.1300048828125,0.6750068664550781,5.1300048828125,0,0.06658348308494677,1.1428701180744778,72.41000366210938,1.1694888953544758,72.98999786376953,1.2832084261697387,71.80000305175781,0.06658348308494677
2214,2017-02-07,72.08999633789062,72.2300033569336,71.69999694824219,72.05000305175781,783500.0,0.0,2.3124642380316613,-0.08887306512045844,46.61352765177497,55.0236824737021,0.16852430190337486,-0.35264080754375016,0.5633029295232319,0.7535232329400259,15.929348020338358,0.5300064086914062,0.1659718893309048,0.19499588012695312,-1.2928986821667223,1.6828904424206286,-0.5489514010198917,0.938943161273798,-1.0164405452205045,32.623963811873686,-26.793513082855604,0.7439472811468388,2,0.3950042724609375,-0.3749961853027344,1.1925048828125,0.6750068664550781,3.6500015258789062,1,0.04688590726194786,1.8888662835054169,72.08999633789062,1.1428701180744778,72.41000366210938,1.1694888953544758,72.98999786376953,0.04688590726194786
2215,2017-02-08,72.93000030517578,73.1500015258789,71.94000244140625,72.2300033569336,790800.0,0.011652157164053767,1.1228065478979,17.502861503243036,56.93715735128172,56.46403710686085,-0.5384108903571843,-1.0736337819690789,-0.32850625076125084,-0.09997276594977222,14.616147742230776,1.2099990844726562,0.261091785524755,0.9244998931884822,-0.5236997342816352,2.3726995206585997,0.20040007945341642,1.648599706923548,-1.7126577868236836,84.82754991976007,25.79759320029376,0.72409981373506,2,-0.4199981689453125,-1.2150001525878906,0.35250091552734375,-0.16499710083007812,3.2699966430664062,2,0.0322226582241536,2.3124642380316613,72.08999633789062,1.8888662835054169,72.08999633789062,1.1428701180744778,72.41000366210938,0.0322226582241536
2216,2017-02-09,72.8499984741211,73.12000274658203,72.45999908447266,72.93000030517578,716200.0,-0.0010969673758387533,1.8695392576375758,-0.11428882833787465,56.00520710907838,57.608500904667025,-0.39665577806491115,-0.8580550354851937,-0.3197158791486032,-0.043805117480332,13.1231687297852,0.660003662109375,0.3360674338450451,0.7304981231689425,-0.5957300235185699,2.056726269856455,0.0673840498251792,1.3936121965127057,-1.49749643362793,79.31019967904028,20.56708074408194,0.663114073343758,2,-0.339996337890625,-1.1349983215332031,0.37000274658203125,-0.08499526977539062,3.0800018310546875,3,0.0421413831040065,1.1228065478979,72.93000030517578,2.3124642380316613,72.08999633789062,1.8888662835054169,72.08999633789062,0.0421413831040065
2217,2017-02-10,73.45999908447266,73.47000122070312,72.55000305175781,72.87000274658203,701200.0,0.008373378491809635,2.0163844210420994,-7.374785428189967,60.41924977939669,58.15376550484715,-0.9234882767646155,-1.3174400204829197,-1.0301249284014773,-0.6879068080054225,11.473408921897494,0.9199981689453125,0.4966629313149298,1.2019989013671903,-0.07323182880709567,2.4772296315414764,0.5643835362800473,1.8396142664543333,-1.9804470931669016,99.43490892162863,37.54137611521067,0.6376153650871431,2,-0.9099998474121094,-1.7449989318847656,-0.3274974822998047,-0.6949958801269531,3.029998779296875,4,0.03580175995365442,1.8695392576375758,72.8499984741211,1.1228065478979,72.93000030517578,2.3124642380316613,72.08999633789062,0.03580175995365442
2218,2017-02-13,73.22000122070312,73.69999694824219,72.9800033569336,73.37999725341797,650300.0,-0.003267055087947335,-1.2500089408118258,-0.2711813996793048,57.97806895269956,56.51327301386867,-0.5343143392825738,-0.9364324250415024,-0.7822393322517485,-0.483272806209726,9.998812565487736,0.7199935913085938,0.6055401954674124,0.8420009613037109,-0.30911876340741173,1.9931206860148336,0.2664410989481496,1.4175608236592723,-1.6210222756335213,76.00021362304688,11.489028947113411,0.5755598623555611,2,-0.5550041198730469,-1.3900032043457031,-0.27499961853027344,-0.4549980163574219,3.94000244140625,0,0.03810435494418507,2.0163844210420994,73.45999908447266,1.8695392576375758,72.8499984741211,1.1228065478979,72.93000030517578,0.03810435494418507
2219,2017-02-14,72.80999755859375,73.22000122070312,72.52999877929688,72.91999816894531,777100.0,-0.005599612882735694,-1.059714409346603,0.6875208621429594,56.46498982746511,56.31683174363182,-0.249290472268072,-0.49344673004851813,-0.34477114735852865,-0.13724288124473105,9.484766112766692,0.69000244140625,0.6895445782735834,0.39499740600585653,-0.7619942852488322,1.5519890972605452,-0.18349843962148782,0.9734932516332009,-1.0429371732703459,49.431695031341306,-16.535417165808823,0.5784958456273447,2,-0.1100006103515625,-0.9799995422363281,-0.007495880126953125,-0.044994354248046875,3.6800003051757812,1,0.06056865554157498,-1.2500089408118258,73.22000122070312,2.0163844210420994,73.45999908447266,1.8695392576375758,72.8499984741211,0.06056865554157498
2220,2017-02-15,73.01000213623047,73.04000091552734,71.88999938964844,72.47000122070312,670200.0,0.0027469383922964496,2.8333481683048714,-4.909071993341656,55.02451037682308,55.3788842332623,-0.290115345780535,-0.6968898380329165,-0.5402110618865663,-0.41012833427109285,9.162433507170146,1.1500015258789062,0.7479531647825297,0.5745018005371065,-0.6104822549785638,1.7594858560527769,-0.017990227220735733,1.1669938282949488,0.6899948120117188,61.87868824818749,-1.827684271148044,0.592492027757836,2,-0.31000518798828125,-1.1800041198730469,-0.4550018310546875,-0.24499893188476562,4.079994201660156,2,0.03739207845036252,-1.059714409346603,72.80999755859375,-1.2500089408118258,73.22000122070312,2.0163844210420994,73.45999908447266,0.03739207845036252
2221,2017-02-16,73.44000244140625,73.7300033569336,73.01000213623047,73.12000274658203,625400.0,0.005889608171404159,-1.6666666666666667,0.5925910227609884,56.67062998792989,55.13748776063376,-0.7259064092157104,-1.0574552158071526,-0.9605559493737701,-0.8973575218369376,8.877550820678145,0.720001220703125,0.5672431342446771,0.926002120971674,-0.3082358720451168,2.160240113988465,0.3088831244632786,1.5431211174800694,-1.5500030517578125,84.23911466043049,22.549729531310987,0.617118996508395,2,-0.7250022888183594,-1.595001220703125,-1.1550045013427734,-0.6749992370605469,3.399993896484375,3,0.03758162329907311,2.8333481683048714,73.01000213623047,-1.059714409346603,72.80999755859375,-1.2500089408118258,73.22000122070312,0.03758162329907311
2222,2017-02-17,73.80999755859375,74.0199966430664,73.16000366210938,73.44000244140625,2662800.0,0.005038059707074494,1.1772159233577346,1.1562358438833655,61.25588475640182,56.37435842142791,-0.9794251121505653,-1.3485236149914641,-1.3067259707320886,-1.3260448140146082,8.562586646456156,0.8599929809570312,0.6105082607603691,1.2019973754882756,-0.12764164169135483,2.531636392667906,0.5371778668984604,1.8668168840780908,-1.9199981689453125,90.14087533983086,27.152195115183538,0.664819508589812,2,-0.9500007629394531,-1.8199996948242188,-1.6274986267089844,-1.0449943542480469,3.3800048828125,4,0.028722433500950606,-1.6666666666666667,73.44000244140625,2.8333481683048714,73.01000213623047,-1.059714409346603,72.80999755859375,0.028722433500950606
2223,2017-02-21,74.37999725341797,74.44000244140625,73.62999725341797,73.80999755859375,1024800.0,0.007722526943206187,1.3478068575093154,1.5405600461893765,56.28338496091977,57.44878701133289,-1.3303251814884334,-1.8055335819580307,-1.8599706655978991,-1.9435554486314146,8.288546393800615,0.8100051879882812,0.5169220986000624,1.6414970397949276,0.15507901218576592,3.127915067404089,0.8982880259903538,2.3847060535995013,-2.4047979736328102,97.64685818917286,37.56748895831716,0.7432090138045805,2,-1.214996337890625,-1.9599952697753906,-2.3774986267089844,-1.6149940490722656,2.7900009155273438,1,0.028367850070801115,1.1772159233577346,73.80999755859375,-1.6666666666666667,73.44000244140625,2.8333481683048714,73.01000213623047,0.028367850070801115
2224,2017-02-22,74.91999816894531,75.23999786376953,73.05000305175781,75.0,1212700.0,0.007260028710239341,6.821444141689374,-0.14035416471470064,74.45135367836984,59.394808825453794,-1.5943354193390036,-2.222415505164676,-2.3891690410978867,-2.529686966550031,8.099312184061873,2.1899948120117188,0.5275469145817482,2.0309982299804688,0.30721068827539,3.7547857716855475,1.1691044591279365,2.892892000833001,-2.7969106994628845,90.44776595284348,23.674944524247607,0.8618937708525388,2,-1.3549995422363281,-1.7999992370605469,-2.917499542236328,-2.1549949645996094,2.0800018310546875,2,0.029898632513482237,1.3478068575093154,74.37999725341797,1.1772159233577346,73.80999755859375,-1.6666666666666667,73.44000244140625,0.029898632513482237
2225,2017-02-23,75.56999969482422,75.75,74.9800033569336,75.01000213623047,993400.0,0.008675941561198997,-1.4838797007284898,-6.999809269502194,72.08901290985052,61.181898358872914,-2.045586311808222,-2.70803852490252,-3.019624883218654,-3.202548758740562,7.794060949778184,0.8300018310546875,0.6891083694241331,2.488499832153323,0.47829251906668446,4.498707145239962,1.483396175610011,3.4936034886966354,-3.1975593937988265,93.43064067472858,26.554281364343325,1.005103656543318,2,-1.75,-2.1949996948242188,-3.5675010681152344,-2.8049964904785156,2.1999969482421875,3,0.012174118997757777,6.821444141689374,74.91999816894531,1.3478068575093154,74.37999725341797,1.1772159233577346,73.80999755859375,0.012174118997757777
2226,2017-02-24,76.30000305175781,76.69000244140625,75.70999908447266,75.70999908447266,866200.0,0.009659962417382317,-2.3220229397540506,1.05358310626703,82.47066705386665,63.63205583381402,-2.497366082937077,-3.282646377020086,-3.744408206493148,-3.9491640171212055,8.26998633430649,1.1200027465820312,0.9235713689608929,3.013003158569333,0.5888343385524166,5.43717197858625,1.8009187485608749,4.225087568577791,-3.5898067808349623,89.28572925705615,18.805505226346057,1.2120844100084598,2,-2.0100021362304688,-2.4550018310546875,-4.297504425048828,-3.5349998474121094,0.839996337890625,4,0.010353777910034001,-1.4838797007284898,75.56999969482422,6.821444141689374,74.91999816894531,1.3478068575093154,74.37999725341797,0.010353777910034001
2227,2017-02-27,76.44999694824219,76.75,75.77999877929688,76.22000122070312,830300.0,0.0019658439119933924,1.3373471826454637,0.3898206457786456,87.45700277908867,66.90749292563504,-2.4346558024057856,-3.2744625114241757,-3.900549167059779,-4.1026118986540325,8.857220227176585,0.970001220703125,1.0222609751540546,2.9559970855712834,0.1989253825582722,5.713068788584295,1.5774612340647707,4.334532937077796,-3.262223936861332,91.8918027243147,15.011781545484169,1.3785358515065074,2,-2.1299972534179688,-2.5749969482421875,-4.4824981689453125,-3.6849937438964844,1.2700042724609375,0,0.005101365666665414,-2.3220229397540506,76.30000305175781,-1.4838797007284898,75.56999969482422,6.821444141689374,74.91999816894531,0.005101365666665414
2228,2017-02-28,78.0,78.7300033569336,76.2699966430664,76.48999786376953,1766400.0,0.02027473006712066,-1.5230778861540508,6.565348636635043,90.09494804358583,70.64415494964844,-3.6155214990591844,-4.579624839216962,-5.367569075046973,-5.612761536570844,9.455050186822906,2.4600067138671875,1.1929955623553639,4.201500320434576,0.8913102706090683,7.511690370260084,2.546405295521822,5.85659534534733,-4.313515210212458,87.14782891352324,4.476813044180048,1.655095024912755,2,-2.6899986267089844,-3.134998321533203,-6.05000114440918,-5.234996795654297,0.29000091552734375,1,-0.010384584084535242,1.3373471826454637,76.44999694824219,-2.3220229397540506,76.30000305175781,-1.4838797007284898,75.56999969482422,-0.010384584084535242
2229,2017-03-01,77.66000366210938,78.44000244140625,76.87999725341797,77.04000091552734,1647600.0,-0.00435892740885413,-2.3191244146125687,0.41059726453751283,84.4250470590195,73.91088124767028,-2.8107864511984246,-4.11842003656389,-4.948118994235216,-5.222668469464281,11.189900241690303,1.5600051879882812,1.2830209049249532,3.650503921508786,-0.07535799955979883,7.376365842577371,1.7875729609745008,5.513434882043072,-3.1665559015784623,71.4666748046875,-10.479982790776774,1.8629309605342892,3,-1.7900009155273438,-2.795001983642578,-5.800004959106445,-4.895000457763672,0.279998779296875,2,-0.006309624904165978,-1.5230778861540508,78.0,1.3373471826454637,76.44999694824219,-2.3220229397540506,76.30000305175781,-0.006309624904165978
2230,2017-03-02,77.83999633789062,78.11000061035156,77.05000305175781,77.54000091552734,1341000.0,0.0023177010982948776,1.5237917911735588,0.483861440964745,85.79628731647567,77.14706539528646,-2.4960832249130362,-4.029294440284573,-5.073942164640698,-5.351488170481815,12.790654258011175,1.05999755859375,1.4393531359270924,3.5284969329834013,-0.416025615127694,7.4730194810944965,1.5562356589278608,5.500758207038942,-2.66869968193528,70.52961059827506,-11.26513845666031,1.9722612740555454,3,-1.9499931335449219,-2.974994659423828,-6.119997024536133,-5.074993133544922,0.06000518798828125,3,-0.010791320367543933,-2.3191244146125687,77.66000366210938,-1.5230778861540508,78.0,1.3373471826454637,76.44999694824219,-0.010791320367543933
2231,2017-03-03,77.33999633789062,78.08000183105469,77.02999877929688,77.87999725341797,914700.0,-0.006423432984626332,1.2340251118018977,-1.8000305180437934,78.27989229864104,79.03862178886861,-1.5474188785199061,-3.358906922658818,-4.538328161005225,-4.793761588876961,14.583726575781753,1.0500030517578125,1.6544124622433856,2.8109970092773438,-1.3027995249350113,6.924793543489699,0.7540987421711662,4.867895276383521,-1.5993066097787647,52.88119111474333,-25.57998234605266,2.056898267106176,3,-1.4499931335449219,-2.224994659423828,-5.619997024536133,-4.574993133544922,0.6800003051757812,4,0.005559869737996381,1.5237917911735588,77.83999633789062,-2.3191244146125687,77.66000366210938,-1.5230778861540508,78.0,0.005559869737996381
2232,2017-03-06,77.30000305175781,77.58999633789062,77.05999755859375,77.2300033569336,752600.0,-0.0005171100081009516,-1.5852886995031725,-0.12962884471382755,80.63069771278143,81.74387876129768,-1.0731607617727121,-3.092328721301783,-4.45858291999042,-4.7075038844343595,16.47369874966162,0.529998779296875,1.9003638015692843,2.526503753662112,-1.6379698894730268,6.690977396797251,0.4442669320945356,4.608740575229689,-1.0810231430344714,41.87006494271767,-35.37800316833273,2.0822368215675726,3,-1.4099998474121094,-2.1599998474121094,-5.470003128051758,-4.534999847412109,1.0,0,-0.002069904990847693,1.2340251118018977,77.33999633789062,1.5237917911735588,77.83999633789062,-2.3191244146125687,77.66000366210938,-0.002069904990847693
2233,2017-03-07,76.88999938964844,77.4800033569336,76.8499984741211,77.30000305175781,692500.0,-0.0053040575151704905,-1.5714196742752156,-5.857220708446866,80.63069771278144,82.43047254289897,-0.30136197736187853,-2.428809149143362,-4.000199212626072,-4.238939517179119,18.183975043701135,0.6300048828125,2.1143027005334005,1.876499938964841,-2.1888834889547297,5.9418833668844115,-0.15619177499495152,3.9091916529246333,-0.26925572921145147,2.5157745735467,-75.0184146173438,2.032691713959786,3,-0.03499603271484375,-1.7499961853027344,-4.909999847412109,-3.93499755859375,1.9300003051757812,1,0.010794665595567965,-1.5852886995031725,77.30000305175781,1.2340251118018977,77.33999633789062,1.5237917911735588,77.83999633789062,0.010794665595567965
2234,2017-03-08,75.47000122070312,76.33999633789062,75.25,76.31999969482422,650600.0,-0.018467917547369428,1.449452650167591,2.073148492742836,65.60916691275071,81.71048965433232,1.3464526280690023,-0.7827373892862965,-2.5357183382119075,-2.780817111028014,19.10725762166119,1.6399993896484375,2.242340222182932,0.2875015258789091,-3.5402414738299086,4.115244525587727,-1.6263699739754998,2.201373025733318,3.2600021362304688,7.692348732613788,-68.8552568581838,1.9138714998544069,3,1.5200004577636719,-0.29000091552734375,-3.5775012969970703,-2.5149993896484375,3.0999984741210938,2,0.037365836083365966,-1.5714196742752156,76.88999938964844,-1.5852886995031725,77.30000305175781,1.2340251118018977,77.33999633789062,0.037365836083365966
2235,2017-03-09,75.27999877929688,75.91999816894531,75.08999633789062,75.48999786376953,557500.0,-0.0025175889536639406,-1.8135466101146989,0.24705818994533754,62.04188586242296,79.44062507750525,1.6662124101543867,-0.42968203798223215,-2.3189650619534206,-2.5609128219484063,20.240125453153183,0.8300018310546875,2.4012359987606544,-0.020000839233404122,-3.6979523906968126,3.6579507122300043,-1.8589766149651155,1.8189749364983072,3.380404510498053,6.35458502804244,-66.36068561390114,1.8389757757317045,3,1.6300010681152344,-0.09999847412109375,-3.3049983978271484,-2.2399978637695312,3.8800048828125,3,0.03533479948515783,1.449452650167591,75.47000122070312,-1.5714196742752156,76.88999938964844,-1.5852886995031725,77.30000305175781,0.03533479948515783
2236,2017-03-10,75.91999816894531,76.16999816894531,75.29000091552734,75.80999755859375,597200.0,0.008501586078989876,1.8852340095554945,-0.5238147138964577,63.33757082036849,76.76068819320301,1.080239343632556,-0.8726324214205334,-2.92841631081518,-3.1665062342605665,21.501935914094062,0.8899993896484375,2.4144435576081804,0.46649856567383097,-3.0328383296891985,3.9658354610368605,-1.2831698820076838,2.2161670133553457,2.5975888427734475,33.2000732421875,-35.7696976846853,1.7496684476815125,3,0.9900016784667969,-0.7049980163574219,-3.944997787475586,-2.8799972534179688,3.5800018310546875,4,0.02608012914499125,-1.8135466101146989,75.27999877929688,1.449452650167591,75.47000122070312,-1.5714196742752156,76.88999938964844,0.02608012914499125
2237,2017-03-13,76.08999633789062,76.43000030517578,75.91999816894531,76.0,674700.0,0.0022391750927999166,-3.08001708984375,0.8181439866833126,61.384834037521244,73.57067552586248,0.9541431545642638,-0.8806465109313137,-3.0297994448928023,-3.300920182310165,22.559170294138188,0.5100021362304688,2.4253762023300425,0.5049968719482365,-2.874529515191128,3.884523259087601,-1.1847663216214386,2.1947600655179116,2.2904870468750147,41.84088130420764,-22.53061107859945,1.6897631935696797,3,0.6750030517578125,-0.8749961853027344,-4.114995956420898,-3.0499954223632812,3.2300033569335938,0,0.02536470492921672,1.8852340095554945,75.91999816894531,-1.8135466101146989,75.27999877929688,1.449452650167591,75.47000122070312,0.02536470492921672
2238,2017-03-14,76.01000213623047,76.44999694824219,75.83000183105469,76.0,367800.0,-0.0010513103628619902,-2.5428446866485013,0.11113936927772126,57.73054634193852,70.60461989063126,0.8070393376764571,-0.6123087243047678,-2.9045610473426393,-3.196303330099852,23.415947182043404,0.6199951171875,2.3007074696363503,0.2855026245117216,-2.908204960917999,3.479210209941442,-1.3113511682031316,1.8823564172265748,2.2388617666601647,67.64745481268723,6.302852507546447,1.5968537927148598,3,0.589996337890625,-0.7950019836425781,-4.035001754760742,-2.970001220703125,3.1599960327148438,1,0.03012762598563068,-3.08001708984375,76.08999633789062,1.8852340095554945,75.91999816894531,-1.8135466101146989,75.27999877929688,0.03012762598563068
2239,2017-03-15,77.22000122070312,77.45999908447266,75.23999786376953,75.5199966430664,760600.0,0.015918945539614704,1.036698082502441,169.96414950419526,60.84104044794,67.83181468301619,-0.5273994833719229,-1.55469128386747,-4.042717132266944,-4.3622587590445505,25.100227322747422,2.220001220703125,2.162545878039367,1.2750015258789062,-1.6707785346095676,4.22078158636738,-0.19788850436532357,2.747891556123136,0.9025079795875115,89.87351959335696,31.24142581448769,1.472890030244236,3,-0.6350021362304688,-2.0050010681152344,-5.245000839233398,-4.180000305175781,3.2900009155273438,2,0.02072000063232493,-2.5428446866485013,76.01000213623047,-3.08001708984375,76.08999633789062,1.8852340095554945,75.91999816894531,0.02072000063232493
2240,2017-03-16,75.73999786376953,77.04000091552734,75.66000366210938,76.9000015258789,843800.0,-0.019166062335373213,-1.0909174980059417,-0.682353257967086,46.650677749395626,64.31745751087782,0.6966530454619715,0.14790634670144698,-2.5030411060824633,-2.847807738924601,27.015067500563916,1.55999755859375,1.7626206980830261,-0.3415016174316463,-2.948127467506808,2.2651242326435153,-1.6448145424692342,0.9618113076059416,2.261210822025106,22.522510138153827,-30.900629904931996,1.303312925037583,3,0.5999984741210938,-0.4299964904785156,-3.6399974822998047,-2.6999969482421875,5.029998779296875,3,0.03736469383250962,1.036698082502441,77.22000122070312,-2.5428446866485013,76.01000213623047,-3.08001708984375,76.08999633789062,0.03736469383250962
2241,2017-03-17,76.19999694824219,76.72000122070312,75.56999969482422,75.66000366210938,1876600.0,0.006073397114428669,-2.194443267070741,-0.4655099839520139,48.5582439862301,60.753851541261014,0.0647481611728864,-0.09983776747277773,-2.9148451276897163,-3.2677797662260275,28.83546399006739,1.1500015258789062,1.448685846578357,-0.019502258300775566,-2.310423635131386,2.2714191185298347,-1.1649629467160736,1.1259584301145225,1.684763243636283,43.24317822530758,-5.0944215444909915,1.1454606884153045,3,0.08500289916992188,-0.8899955749511719,-4.087495803833008,-3.1599960327148438,4.7700042724609375,4,0.03884523402117357,-1.0909174980059417,75.73999786376953,1.036698082502441,77.22000122070312,-2.5428446866485013,76.01000213623047,0.03884523402117357
2242,2017-03-20,75.93000030517578,76.43000030517578,75.51000213623047,76.4000015258789,522400.0,-0.0035432631742727816,2.471699199631485,-0.8703834524852355,35.994544810704724,55.794278996585824,0.13407212774217214,0.35534642821691875,-2.6026657676229092,-2.9669032950674534,30.453256069559693,0.9199981689453125,1.0755808078418028,-0.3954990386962862,-2.39459959568579,1.6036015182932175,-1.395049317191038,0.6040512397984656,1.842969332543177,31.081173963846314,-11.837143034025768,0.9995502784947519,3,0.3449974060058594,-0.6199989318847656,-3.8174991607666016,-2.8899993896484375,4.3000030517578125,0,0.04701698512413777,-2.194443267070741,76.19999694824219,-1.0909174980059417,75.73999786376953,1.036698082502441,77.22000122070312,0.04701698512413777
2243,2017-03-21,76.48999786376953,76.77999877929688,75.52999877929688,76.0,801300.0,0.00737518182988306,1.3364492645118968,-1.0425459385754172,42.31268578532365,53.20578109353836,-0.5460562896859784,-0.040549103209343684,-3.1102021316175836,-3.501233149496244,31.872432971008845,1.25,0.8004090925275023,0.0589984893798885,-1.7181897496706569,1.8361867284304338,-0.8295956301453913,0.9475926089051683,1.1756528419562926,56.30627534538456,16.29691693645033,0.8885941195252741,3,-0.21500015258789062,-1.1799964904785156,-4.3574981689453125,-3.4499969482421875,3.9200057983398438,1,0.03699832540321135,2.471699199631485,75.93000030517578,-2.194443267070741,76.19999694824219,-1.0909174980059417,75.73999786376953,0.03699832540321135
2244,2017-03-22,77.16000366210938,77.44000244140625,76.86000061035156,76.86000061035156,859600.0,0.008759390992965299,-2.8666395402065,0.6122537952510705,45.80250960268706,51.40140595356772,-1.0629000662272148,-0.5630001919044645,-3.6708451396863353,-4.13933892355837,32.874498372047256,0.9500045776367188,0.5147025806665226,0.6170040130615178,-1.0373256844949879,2.2713337106180234,-0.21016083571673505,1.4441688618397706,0.4026208689030426,85.49229352213116,47.30521094329599,0.827164848778253,3,-0.8100051879882812,-1.8500022888183594,-4.912506103515625,-4.120002746582031,2.5999984741210938,2,0.026049694290294356,1.3364492645118968,76.48999786376953,2.471699199631485,75.93000030517578,-2.194443267070741,76.19999694824219,0.026049694290294356
2245,2017-03-23,76.48999786376953,77.58000183105469,76.29000091552734,77.0,647700.0,-0.008683330307679316,-1.8351792077132676,-1.6999898275774377,44.86095030743613,49.34844811879745,-0.22708639638412365,0.18916193892192723,-2.876697451415609,-3.4379714993860375,33.281490107063874,1.2900009155273438,0.2270959767850229,-0.0990016937255831,-1.6893404527930471,1.491337065341881,-0.8941710732593151,0.6961676858081489,-1.4000015258789062,47.34279574965262,10.559424786396285,0.7951693795337326,3,-0.07999801635742188,-1.1799964904785156,-4.225000381469727,-3.734996795654297,2.5,3,0.05255594698303767,-2.8666395402065,77.16000366210938,1.3364492645118968,76.48999786376953,2.471699199631485,75.93000030517578,0.05255594698303767
2246,2017-03-24,77.08999633789062,77.2300033569336,76.30000305175781,76.62999725341797,571900.0,0.007844142905974572,1.5134697664828083,-0.9019552111538289,48.81083425640636,47.951337032006904,-0.7193104578226439,-0.3674573864162056,-3.338186726713616,-4.006154083011808,33.08715573178523,0.9300003051757812,0.15444642404075637,0.46149711608886435,-1.1378360887084824,2.060830320886211,-0.33816948630980903,1.2611637184875377,-1.950199890136716,76.32823355533523,38.52815815202579,0.7996666023986699,3,-0.6799964904785156,-1.2199935913085938,-4.82499885559082,-4.6699981689453125,2.0200042724609375,4,0.04773641821237207,-1.8351792077132676,76.48999786376953,-2.8666395402065,77.16000366210938,1.3364492645118968,76.48999786376953,0.04773641821237207
2247,2017-03-27,76.83999633789062,77.66999816894531,76.41000366210938,77.58000183105469,877600.0,-0.003242962924842163,1.7391239447365365,-1.608710795614748,49.71163170520084,47.06034651681383,-0.3930704516624104,-0.0914291435277903,-2.953595429177426,-3.7495793577966054,32.964406643082214,1.2599945068359375,0.13398479804948238,0.19199714660643963,-1.4076824145357705,1.7916767077486497,-0.6078426339646654,0.9918369271775447,-1.6513957824707006,61.21485664577495,18.168685321551287,0.7998397805711017,3,-0.3849983215332031,-0.9499931335449219,-4.559995651245117,-4.4199981689453125,0.8600006103515625,0,0.05374811399849011,1.5134697664828083,77.08999633789062,-1.8351792077132676,76.48999786376953,-2.8666395402065,77.16000366210938,0.05374811399849011
2248,2017-03-28,77.19000244140625,77.27999877929688,76.44000244140625,76.70999908447266,951600.0,0.004554998961433299,1.5454587490029708,-0.6486483700022682,61.315788416982215,47.113096291151855,-0.6236772834759847,-0.5325328759593333,-3.166358993858964,-4.075101276645242,31.78900737150286,0.839996337890625,0.06211919586536396,0.582503128051755,-0.9105112266735205,2.0755174827770304,-0.16400404931087564,1.3290103054143856,-1.9021459814453152,65.21763167642457,16.968293971966894,0.7465071773626366,3,-0.6000022888183594,-1.2999992370605469,-4.765005111694336,-4.7700042724609375,-1.5100021362304688,1,0.039383350425917785,1.7391239447365365,76.83999633789062,1.5134697664828083,77.08999633789062,-1.8351792077132676,76.48999786376953,0.039383350425917785
2249,2017-03-29,77.16999816894531,77.3499984741211,76.47000122070312,77.06999969482422,1035500.0,-0.0002591562615394949,2.8260826298243575,0.20832869744893903,62.718690251020156,48.89843101355458,-0.6833761646743,-0.5809040753624402,-3.0468123914851333,-4.021538888985319,30.569785907865484,0.8799972534179688,0.00393798186250649,0.5869991302490263,-0.8482577248451975,2.02225598534325,-0.1306292972980856,1.3046275577961381,-1.786856040624997,63.768043830405965,9.797152860737697,0.7176284275471136,3,-0.5799980163574219,-1.2799949645996094,-4.377496719360352,-4.75,-0.5199966430664062,2,0.041985299598826575,1.5454587490029708,77.19000244140625,1.7391239447365365,76.83999633789062,1.5134697664828083,77.08999633789062,0.041985299598826575
2250,2017-03-30,77.0,77.19000244140625,76.31999969482422,77.05000305175781,949600.0,-0.002202904923920612,4.272714662227771,-0.5000381475547417,57.758626359532684,49.92069572169931,-0.35296919614009425,-0.5028440394680871,-2.7942809978249983,-3.81224356343391,29.203451324429626,0.8700027465820312,-0.010793643756272786,0.45900077819824503,-0.8663304447211573,1.7843320011176473,-0.20366483326145612,1.1216663896579462,-1.5253836300546908,51.09484986189076,-5.276069673886667,0.6626656114596993,3,-0.4099998474121094,-0.14499664306640625,-3.657501220703125,-4.400001525878906,-0.43000030517578125,3,0.035844183587408596,2.8260826298243575,77.16999816894531,1.5454587490029708,77.19000244140625,1.7391239447365365,76.83999633789062,0.035844183587408596
2251,2017-03-31,77.7699966430664,78.05000305175781,77.05999755859375,77.08999633789062,1453700.0,0.009999956403459853,-1.6756982462651944,-13.599176075678974,61.11110550456401,52.71142468768367,-0.9798865835768424,-1.3059301140028197,-3.44756178693882,-4.514115881399476,28.029674670737037,1.0500030517578125,-0.1333249927766076,1.2074974060058565,-0.18467483049879263,2.5996696425105057,0.511411287753532,1.9035835242581811,-2.2075650011611003,83.81468986350907,24.5480682743799,0.696086118252325,3,-0.9799957275390625,-0.8599967956542969,-4.172496795654297,-4.914997100830078,-2.4699935913085938,4,0.01568729938748037,4.272714662227771,77.0,2.8260826298243575,77.16999816894531,1.5454587490029708,77.19000244140625,0.01568729938748037
2252,2017-04-03,77.13999938964844,77.75,76.7300033569336,77.58999633789062,915900.0,-0.008100775113947911,1.6493272298515744,-0.6617599210133627,56.96668375674392,54.33964668450814,-0.17902755842247586,-0.7257438108207452,-2.707697071184924,-3.8311011617105493,26.617920689655094,1.0399932861328125,-0.02057336241503549,0.5855003356933537,-0.7905731237441813,1.9615737951308887,-0.10253639402540671,1.273537065412114,-1.42831346315198,47.39873431677361,-10.361310476728079,0.6880367297187657,4,0.030002593994140625,-0.22999954223632812,-3.072498321533203,-3.8149986267089844,-1.4599990844726562,0,0.02553799891483388,-1.6756982462651944,77.7699966430664,4.272714662227771,77.0,2.8260826298243575,77.16999816894531,0.02553799891483388
2253,2017-04-04,77.72000122070312,77.97000122070312,77.0999984741211,77.26000213623047,735800.0,0.0075188207887453284,-1.230757944775375,-1.0222271201383473,53.342241080353325,55.17739462647106,-0.6327448164255713,-1.3074071852347373,-3.16366835344715,-4.371259444612875,25.496484731440283,0.8700027465820312,0.06341279107631692,1.1240020751953068,-0.34181086331652466,2.5898150137071383,0.3910956059393982,1.8569085444512154,-1.8680162666909865,80.92478666402064,26.102166110178842,0.7329064692559139,4,-0.5499992370605469,-0.8100013732910156,-3.6225013732910156,-4.365001678466797,-2.0,1,-0.0002573889879921021,1.6493272298515744,77.13999938964844,-1.6756982462651944,77.7699966430664,4.272714662227771,77.0,-0.0002573889879921021
2254,2017-04-05,78.29000091552734,78.51000213623047,77.36000061035156,77.69999694824219,896600.0,0.007334015515588765,1.2329987778230436,1.2826198729537426,69.40639428481184,57.90466617951281,-1.1461250532559148,-1.7447621024263498,-3.604970347225475,-4.894982185249987,26.443164737101675,1.1500015258789062,0.3088917847607888,1.553001785278326,0.0031266312508222427,3.1028769393058298,0.778064208264567,2.327939362292085,-2.3061348756504714,89.95429335860204,29.76345088699395,0.7749375770137543,4,-0.8849983215332031,-1.4900016784667969,-3.2024993896484375,-3.9449996948242188,-1.9800033569335938,2,-0.033337598413974656,-1.230757944775375,77.72000122070312,1.6493272298515744,77.13999938964844,-1.6756982462651944,77.7699966430664,-0.033337598413974656
2255,2017-04-06,77.94000244140625,78.29000091552734,77.33999633789062,78.05999755859375,684900.0,-0.004470538638755794,2.2758675120359895,-0.20338018698356458,63.46752078003983,59.533186904360974,-0.6356594920688252,-1.2493182748066545,-3.1215624333905794,-4.480792227283047,27.600751720449185,0.9500045776367188,0.4646912111920187,1.0700031280517521,-0.40830477285531686,2.548311028958821,0.33084917759822474,1.8091570785052795,-1.754045513821083,67.97752327395546,5.409812246615402,0.7391539504535319,4,-0.5250015258789062,-1.1400032043457031,-2.572500228881836,-3.595001220703125,-1.44000244140625,3,-0.016551204453671198,1.2329987778230436,78.29000091552734,-1.230757944775375,77.72000122070312,1.6493272298515744,77.13999938964844,-0.016551204453671198
2256,2017-04-07,77.9000015258789,78.4800033569336,77.8499984741211,78.02999877929688,540400.0,-0.0005132270243052295,-4.478223372143165,1.083354526958291,65.81057581620907,61.32195847225078,-0.5237545400145649,-1.1103004610610725,-2.961018140906134,-4.380172533840579,28.676884533865245,0.6300048828125,0.547989042635777,0.9310020446777401,-0.5446248091464412,2.4066288985019213,0.19318861776565655,1.6688154715898236,-1.5281209816021146,65.73027928746549,-0.7863825385544061,0.73781342691209,4,-0.4850006103515625,-1.1000022888183594,-2.5224990844726562,-3.5550003051757812,-2.0500030517578125,4,-0.0170731939024783,2.2758675120359895,77.94000244140625,1.2329987778230436,78.29000091552734,-1.230757944775375,77.72000122070312,-0.0170731939024783
2257,2017-04-10,78.0199966430664,78.08999633789062,77.4800033569336,78.0,487400.0,0.0015403737463040024,6.6251013304086595,-0.15382358119607958,63.21240519272428,61.53269366955546,-0.5126775809488606,-1.1365633706834046,-2.9604585772078025,-4.427537733147105,29.39817370293473,0.6099929809570312,0.7043974587961088,0.9544971466064425,-0.5314870464881949,2.44048133970108,0.2115050500591309,1.697489243153754,-1.4770663714333239,65.24792762374737,-2.4545169211525177,0.7429920965473166,4,-0.6049957275390625,-1.2199974060058594,-2.5174942016601562,-3.6749954223632812,-2.4699935913085938,0,-0.03486277503640878,-4.478223372143165,77.9000015258789,2.2758675120359895,77.94000244140625,1.2329987778230436,78.29000091552734,-0.03486277503640878
2258,2017-04-11,78.30000305175781,78.5,77.75,77.94000244140625,657300.0,0.0035889056746876147,-1.0270119801224817,18.003052270125906,60.55553200808149,61.29234275367338,-0.6913778244923066,-1.3030186227373832,-3.101276058039602,-4.648675501398785,30.38160085582216,0.75,0.7938055758226596,1.1200035095214815,-0.376408127909869,2.616415146952832,0.37179769080580627,1.8682093282371568,-1.5997070309569352,82.05144925173616,15.913600958539675,0.7482058187156752,4,-0.8850021362304688,-1.5000038146972656,-2.7849998474121094,-3.9550018310546875,-3.0500030517578125,1,-0.03346108102767453,6.6251013304086595,78.0199966430664,-4.478223372143165,77.9000015258789,2.2758675120359895,77.94000244140625,-0.03346108102767453
2259,2017-04-12,78.81999969482422,78.83999633789062,78.11000061035156,78.37000274658203,1039300.0,0.006641080750950712,1.9796337817638265,1.2499894036366719,72.19049362909226,62.895883561402215,-1.0646693445127084,-1.7887094573886486,-3.522495572579288,-5.111451169344377,30.76166156638598,0.7299957275390625,0.9149437942631948,1.560000228881833,-0.10679168541206252,3.2267921431757287,0.7266042717348853,2.393396186028781,-1.9749271847889673,98.66689046223959,28.906063162787234,0.8333959571469506,4,-1.0349998474121094,-1.8550033569335938,-2.8224964141845703,-4.474998474121094,-2.9599990844726562,2,-0.03933010005231774,-1.0270119801224817,78.30000305175781,6.6251013304086595,78.0199966430664,-4.478223372143165,77.9000015258789,-0.03933010005231774
2260,2017-04-13,78.56999969482422,78.94999694824219,78.12999725341797,78.79000091552734,581100.0,-0.0031717838234959217,2.0370736669586593,-0.48889491709335053,65.10207036790797,63.33932410177377,-0.6353593719302779,-1.3869307231749701,-3.1217167245565918,-4.802548332937221,31.191230222457577,0.8199996948242188,0.903237206897046,1.1685001373291044,-0.4342394788651518,2.7712397535233606,0.3671303292319834,1.9698699454262254,-1.5254348020034314,74.14973400804463,5.004021510780717,0.8013698080971278,4,-0.7299995422363281,-1.5500030517578125,-2.4849987030029297,-4.224998474121094,-2.1999969482421875,3,-0.028764186648957635,1.9796337817638265,78.81999969482422,-1.0270119801224817,78.30000305175781,6.6251013304086595,78.0199966430664,-0.028764186648957635
2261,2017-04-17,79.16000366210938,79.2300033569336,78.56999969482422,78.5999984741211,788000.0,0.0075092779633041395,-1.1290346397588138,-2.545464003329172,72.13745126074157,65.02496493555128,-1.1258507634816795,-1.8380458414734733,-3.5893401718104485,-5.3302593268666385,31.833852921341393,0.660003662109375,0.9030489718727353,1.6105037689208928,-0.0698673677697883,3.290874905611574,0.7703182005755451,2.4506893372662404,-1.8867869226380236,96.00001743861607,24.78322253214411,0.8401855683453437,4,-0.9950027465820312,-1.9250030517578125,-3.1150035858154297,-4.81500244140625,-2.5900039672851562,0,-0.03360287441955501,2.0370736669586593,78.56999969482422,1.9796337817638265,78.81999969482422,-1.0270119801224817,78.30000305175781,-0.03360287441955501
2262,2017-04-18,79.5,79.63999938964844,79.0199966430664,79.22000122070312,660800.0,0.00429505207379588,1.2143051771117166,0.4999931881037043,72.08412471955023,67.1073964510176,-1.2246622147025334,-1.9993828825070636,-3.7817841739934863,-5.615093189180627,32.69314258852567,0.6200027465820312,0.9845377244761835,1.7720001220703097,0.05786379782837514,3.486136446312244,0.9149319599493424,2.629068284191277,-1.9528331340839316,92.5926224942073,19.765307865661185,0.8570681621209651,4,-1.0100021362304688,-2.0600013732910156,-3.4375,-5.154998779296875,-2.4599990844726562,1,-0.04591196887897997,-1.1290346397588138,79.16000366210938,2.0370736669586593,78.56999969482422,1.9796337817638265,78.81999969482422,-0.04591196887897997
2263,2017-04-19,79.31999969482422,79.69000244140625,79.01000213623047,79.4800033569336,723300.0,-0.0022641547820853036,1.344821235958012,-0.5714441416893733,69.944386016813,67.16717331012885,-0.8871249454934258,-1.682771767281423,-3.4429645719893927,-5.407561185174799,33.337442162564834,0.6800003051757812,0.9762190211724544,1.4504997253417997,-0.30017652099972736,3.201175971683327,0.5751616021710362,2.3258378485125633,-1.4379796251109696,76.58213178556598,2.5011101730301277,0.875338123170764,4,-0.8050003051757812,-1.8549995422363281,-3.3299999237060547,-4.974998474121094,-1.589996337890625,2,-0.047528954331455986,1.2143051771117166,79.5,-1.1290346397588138,79.16000366210938,2.0370736669586593,78.56999969482422,-0.047528954331455986
2264,2017-04-20,79.16999816894531,79.31999969482422,78.36000061035156,79.31999969482422,874000.0,-0.0018910933743825353,11.799857586084126,0.9374880793438871,70.20484303607556,67.9157646719106,-0.6695822492499133,-1.4487434245700115,-3.132612270263266,-5.204274885021064,33.13857293728601,0.9599990844726562,1.0546435496210904,1.199998474121088,-0.6089864944470662,3.0089834426892423,0.29550598983701093,2.104490958405165,-0.9625412723273286,66.66650364595814,-9.895718215769136,0.9044924842840775,4,-0.5849952697753906,-1.7049980163574219,-3.2624988555908203,-4.8249969482421875,-1.6399993896484375,3,-0.049513682703139716,1.344821235958012,79.31999969482422,1.2143051771117166,79.5,-1.1290346397588138,79.16000366210938,-0.049513682703139716
2265,2017-04-21,80.51000213623047,80.63999938964844,79.20999908447266,79.27999877929688,1126100.0,0.016925653634924265,-1.087587501183389,-8.199938965464625,73.06400982316252,68.72170178379432,-1.7955111831575294,-2.605734248906572,-4.320468394511707,-6.512519674745988,34.03585879317348,1.470001220703125,1.1749186596113503,2.3390022277831974,0.33914898615211087,4.338855469414284,1.3390756069676542,3.3389288485987407,-2.1500015258789062,94.29836302552502,17.882971524415694,0.9999266208155441,4,-1.4500007629394531,-2.4350013732910156,-4.610002517700195,-6.165000915527344,-2.7400054931640625,4,-0.05775681781762554,11.799857586084126,79.16999816894531,1.344821235958012,79.31999969482422,1.2143051771117166,79.5,-0.05775681781762554
2266,2017-04-24,80.7699966430664,81.26000213623047,80.27999877929688,80.51000213623047,1101400.0,0.003229344180068594,-1.7222269317170347,0.21137707094077002,82.58525540666592,70.87424069645449,-1.7942706986869439,-2.7151011990780205,-4.419577847778584,-6.7475429981332695,35.108041965300295,0.9800033569335938,1.1425088407589215,2.414996719360346,0.1715826440584749,4.658410794662217,1.2932896817094104,3.5367037570112814,-2.4099960327148438,83.10326774688313,2.892815924556814,1.1217070376509328,4,-1.2649955749511719,-2.3849945068359375,-4.944997787475586,-6.424995422363281,-2.589996337890625,0,-0.0544755983577484,-1.087587501183389,80.51000213623047,11.799857586084126,79.16999816894531,1.344821235958012,79.31999969482422,-0.0544755983577484
2267,2017-04-25,80.97000122070312,81.0999984741211,80.5,80.5,731800.0,0.0024762236715270003,-1.5531783650412312,1.8077351957274488,81.31019721755084,73.18031460861776,-1.7118276401368746,-2.7297895009872235,-4.47272135144263,-6.938404412929998,35.89580809328336,0.5999984741210938,1.2011997924273743,2.408501052856451,-0.0018475041459851127,4.818849609858887,1.203326774355233,3.613675331357669,-2.0300003051757756,89.99997369175684,9.471752753763127,1.2051742785012187,4,-1.2849998474121094,-2.5849990844726562,-5.1725006103515625,-6.625,-2.1699981689453125,1,-0.05434113201858115,-1.7222269317170347,80.7699966430664,-1.087587501183389,80.51000213623047,11.799857586084126,79.16999816894531,-0.05434113201858115
2268,2017-04-26,80.2300033569336,80.62999725341797,79.63999938964844,80.5199966430664,1104600.0,-0.009139160832571713,2.8823863806360888,-0.6170053892604377,68.09703563894749,72.72548594304612,-0.7479204360768108,-1.8449568776930505,-3.583696264129699,-6.137428888478027,36.27278562902945,1.3300018310546875,1.243944598252284,1.516503143310544,-0.9130201969744292,3.946026483595517,0.30174147316806454,2.7312648134530235,-0.8260021972656233,64.48281940180317,-14.2395019021167,1.214761670142486,4,-0.535003662109375,-1.8350028991699219,-4.437503814697266,-5.885002136230469,-1.2300033569335938,2,-0.03976071678838544,-1.5531783650412312,80.97000122070312,-1.7222269317170347,80.7699966430664,-1.087587501183389,80.51000213623047,-0.03976071678838544
2269,2017-04-27,80.41000366210938,81.48999786376953,80.33999633789062,80.33999633789062,913300.0,0.002243553504229334,-31.853748910200522,-0.2414101552223099,73.79576164547882,73.69145164055399,-0.7584154072774396,-1.8654194399509834,-3.5962874422638293,-6.242810421181389,36.81099864667267,1.2599945068359375,1.3228410351838988,1.5345031738281278,-0.8937565885148047,3.9627629361710603,0.3203732926566545,2.748633054999601,-0.7700042724609375,52.6318078997738,-26.315741031006645,1.2141298811714687,4,-0.4850044250488281,-1.5200042724609375,-4.617504119873047,-6.06500244140625,-1.600006103515625,3,-0.03332919018928793,2.8823863806360888,80.2300033569336,-1.5531783650412312,80.97000122070312,-1.7222269317170347,80.7699966430664,-0.03332919018928793
2270,2017-04-28,79.76000213623047,80.69000244140625,79.55999755859375,80.3499984741211,1082800.0,-0.008083590303145316,-1.2828254804950603,-8.427637314734088,66.0344795834879,73.0133436764147,0.08732263672693819,-1.051979125411492,-2.7894259821111405,-5.533985951363576,37.25930535033022,1.1300048828125,1.4025807084153712,0.7465015411376896,-1.5426985716481028,3.035701653923482,-0.39809851525521367,1.891101597530593,1.7299957275390625,10.362929845158893,-67.3542906486188,1.1446000563928975,4,0.16499710083007812,-0.8700027465820312,-3.930002212524414,-5.415000915527344,-1.0100021362304688,4,-0.02795891796899319,-31.853748910200522,80.41000366210938,2.8823863806360888,80.2300033569336,-1.5531783650412312,80.97000122070312,-0.02795891796899319
2271,2017-05-01,78.98999786376953,80.05000305175781,78.9000015258789,79.83000183105469,769900.0,-0.009654015193552357,-1.2549123738714816,1.4237443749030156,57.519375076885225,71.39503816056302,0.9282957549492039,-0.19593476474526028,-1.8821374961641197,-4.709039090099296,36.780733762319386,1.1500015258789062,1.3584061425821972,-0.08450279235839275,-2.2979500510619886,2.128944466345203,-1.1912264217101978,1.0222208369934123,2.5,3.4747669938375614,-72.68770013612158,1.1067236293517988,5,0.9350013732910156,-0.09499740600585938,-3.1299972534179688,-4.644996643066406,0.37000274658203125,0,-0.015445008908687496,-1.2828254804950603,79.76000213623047,-31.853748910200522,80.41000366210938,2.8823863806360888,80.2300033569336,-0.015445008908687496
2272,2017-05-02,79.11000061035156,79.58000183105469,78.83000183105469,79.11000061035156,1298600.0,0.0015192144553415332,-1.67858310626703,-0.0,56.43876357884829,69.89441344523362,0.8349586311694424,-0.16947158301653076,-1.872558957167783,-4.76805357822289,36.749147704483505,0.75,1.3936001880025515,-0.06300010681152912,-2.0806499381907884,1.9546497245677301,-1.0718250225011587,0.9458248088781005,2.2763973999023506,10.526285597918836,-62.21067368313172,1.008824915689632,5,0.8149986267089844,-0.2050018310546875,-2.969999313354492,-4.7649993896484375,-0.4199981689453125,1,-0.011755786853755779,-1.2549123738714816,78.98999786376953,-1.2828254804950603,79.76000213623047,-31.853748910200522,80.41000366210938,-0.011755786853755779
2273,2017-05-03,77.69999694824219,78.73999786376953,77.55999755859375,78.73999786376953,1254900.0,-0.01782333018873561,1.269229358471188,-100.0,42.20055488317382,66.78282587268899,2.224978952483255,1.305911320127393,-0.36506229501220844,-3.311667179739146,36.09330456607538,1.5500030517578125,1.3005295971940711,-1.4720035552978459,-3.492703749618414,0.5486966390227224,-2.48235365245813,-0.46165345813756176,3.5330172912597675,3.562325159722236,-63.17263127858797,1.0103500971602837,5,1.8250007629394531,1.2050018310546875,-1.527496337890625,-3.3549957275390625,1.5600051879882812,2,0.014157093265375176,-1.67858310626703,79.11000061035156,-1.2549123738714816,78.98999786376953,-1.2828254804950603,79.76000213623047,0.014157093265375176
2274,2017-05-04,75.68000030517578,77.16000366210938,75.2699966430664,76.44000244140625,1845900.0,-0.02599738381472494,-1.3923996233612592,0.730770641528812,33.854774033838666,62.42624411831967,4.132426428539276,3.288975050809327,1.7135563981791933,-1.2627902737895909,35.51469273692665,2.4300003051757812,1.1242911515027743,-3.3615001678466854,-5.894269653092891,-0.8287306826004794,-4.627884910469788,-2.0951154252235824,5.259172599853514,7.564635119670163,-55.82688137205853,1.2663847426231065,5,2.6999969482421875,2.6999969482421875,0.5600013732910156,-1.3349990844726562,4.019996643066406,3,0.04386891756654987,1.269229358471188,77.69999694824219,-1.67858310626703,79.11000061035156,-1.2549123738714816,78.98999786376953,0.04386891756654987
2275,2017-05-05,76.6500015258789,76.86000061035156,75.80000305175781,76.05999755859375,1069200.0,0.012817140813843109,1.0990006269687196,-0.7763188274858204,36.54876960805559,57.31107902958517,2.857834732057171,2.3372046755112876,0.7937026883106455,-2.1974984069088066,34.93676778941055,1.1800003051757812,0.9818933427161909,-2.3269989013671903,-5.037354876940725,0.38335707420634435,-3.682176889153965,-0.9718209135804159,3.722253752954103,28.87035633055345,-29.140759997918337,1.355177987786771,5,1.7299957275390625,1.7299957275390625,-0.4099998474121094,-2.0849990844726562,3.529998779296875,4,0.02817998681951206,-1.3923996233612592,75.68000030517578,1.269229358471188,77.69999694824219,-1.67858310626703,79.11000061035156,0.02817998681951206
2276,2017-05-08,76.56999969482422,77.4000015258789,76.31999969482422,76.87000274658203,1331000.0,-0.0010437290210317807,-1.6999942779759294,-0.5084763296393519,33.847875002628655,52.0374876723716,2.5472884837234346,2.4374252932347815,0.900422544350846,-2.0938067591904854,34.012114786022764,1.0800018310546875,0.8369570209359836,-2.340500640869138,-5.221981285181855,0.540980003443579,-3.781240963025496,-0.8997603187127794,3.292029720432126,30.162447492658266,-22.50464007283042,1.4407403221563557,5,1.80999755859375,1.80999755859375,0.15250205993652344,-1.7049980163574219,4.75,0,0.028470684522193368,1.0990006269687196,76.6500015258789,-1.3923996233612592,75.68000030517578,1.269229358471188,77.69999694824219,0.028470684522193368
2277,2017-05-09,75.30000305175781,76.41999816894531,75.16000366210938,76.26000213623047,1409200.0,-0.0165860865629891,-1.032252705670988,3.1999643965210316,30.216573940089802,47.82854748360964,3.2725586588914126,3.6819754495348604,2.1780951168483824,-0.8138113537361704,33.90165728620643,1.4099960327148438,0.5048893447973484,-3.4744976043701143,-6.761207570141892,-0.18778763859833703,-5.11785258725601,-1.8311426214842186,4.1028230862795425,3.9106038100149814,-43.84227488992322,1.6433549828858918,5,3.0249977111816406,3.0249977111816406,1.549997329711914,-0.4350013732910156,6.7599945068359375,1,0.05391762807503597,-1.6999942779759294,76.56999969482422,1.0990006269687196,76.6500015258789,-1.3923996233612592,75.68000030517578,0.05391762807503597
2278,2017-05-10,75.68000030517578,75.91999816894531,75.16000366210938,75.2699966430664,1121200.0,0.005046444063976585,-1.4127207111197229,-0.42708755533303133,33.205026438514395,43.31846579394692,2.4353748598570917,3.262921762387336,1.7603787790971523,-1.1462112858067144,33.45248141932409,0.7599945068359375,0.07283842978149835,-2.9635002136230497,-6.52703660386139,0.6000361766152906,-4.74526840874222,-1.1817320185038795,3.21368713575022,23.214157989925102,-21.23143460674392,1.7817681951191724,5,2.2450027465820312,2.645000457763672,1.3600006103515625,-0.8149986267089844,6.9499969482421875,2,0.03977275533949243,-1.032252705670988,75.30000305175781,-1.6999942779759294,76.56999969482422,1.0990006269687196,76.6500015258789,0.03977275533949243
2279,2017-05-11,75.72000122070312,75.7699966430664,74.8499984741211,75.44000244140625,749300.0,0.0005285533214329785,3.842227844034855,0.682917752139933,23.652371699910603,38.609342695771666,1.855231817182812,3.139745226824658,1.693306682675484,-1.1385377597744082,32.78458885948726,0.9199981689453125,-0.38994409091283444,-2.7684993743896484,-6.561969020240937,1.0249702714616404,-4.665234197315286,-0.8717645514640111,2.72564416676488,34.11771393694239,-3.8557004812914784,1.896734822925641,5,1.7299995422363281,2.4499969482421875,1.3199996948242188,-0.8549995422363281,5.6100006103515625,3,0.04675119992680932,-1.4127207111197229,75.68000030517578,-1.032252705670988,75.30000305175781,-1.6999942779759294,76.56999969482422,0.04675119992680932
2280,2017-05-12,76.30999755859375,76.69000244140625,75.51000213623047,75.70999908447266,1078000.0,0.0077918162754770925,-1.360018615864684,2.142861035422343,26.326983337639376,35.14352139141102,0.8095164756729503,2.499926487094257,1.0767342340975006,-1.6913151922306895,31.697207515194602,1.1800003051757812,-0.7399829550222279,-2.065502929687497,-5.98141674185301,1.850410882478016,-4.023459835770254,-0.10754602360474053,1.632257261005691,57.25479753705488,23.95769467643793,1.9579569060827573,5,0.9050025939941406,1.8600006103515625,0.7925033569335938,-1.4449958801269531,4.980003356933594,4,0.044424053179211054,3.842227844034855,75.72000122070312,-1.4127207111197229,75.68000030517578,-1.032252705670988,75.30000305175781,0.044424053179211054
2281,2017-05-15,76.5,76.73999786376953,76.12999725341797,76.22000122070312,798700.0,0.0024898761300622407,-1.6521378578299666,0.4666658189540073,26.248674383081394,31.78906703632581,0.2560945796340661,2.213935098315602,0.8779345456915877,-1.8494818984194126,30.32569431919602,0.6100006103515625,-1.168054179939645,-1.7425003051757812,-5.726325115135509,2.2413245047839467,-3.734412710155638,0.24941209980407564,1.0093389312324774,87.30169622889805,58.64996124330446,1.9919124049798627,5,0.2949981689453125,1.6699981689453125,0.6075000762939453,-1.6349983215332031,4.209999084472656,0,0.04810457915262467,-1.360018615864684,76.30999755859375,3.842227844034855,75.72000122070312,-1.4127207111197229,75.68000030517578,0.04810457915262467
2282,2017-05-16,75.8499984741211,76.7699966430664,75.69999694824219,76.69000244140625,1084900.0,-0.008496751972273286,1.140015716672643,-3.000027247956403,26.50213819343938,30.044798515244203,0.44145801482565616,2.715702566152288,1.5126936702769456,-1.1691851819323915,28.69250243293091,1.0699996948242188,-1.563406002619388,-2.2100017547607393,-6.284653035295079,1.8646495257736007,-4.247327395027909,-0.17267611449356934,1.2870327931157846,52.083383003918016,26.808873603983823,2.0373256402671722,5,0.27500152587890625,2.3199996948242188,1.2575016021728516,-0.9849967956542969,5.25,1,0.07211603600189131,-1.6521378578299666,76.5,-1.360018615864684,76.30999755859375,3.842227844034855,75.72000122070312,0.07211603600189131
2283,2017-05-17,75.55000305175781,75.8499984741211,74.87999725341797,75.8499984741211,983400.0,-0.003955114415270966,5.466773479819944,0.35713572083813955,24.258478000840512,28.97854340046663,0.4519296794601644,2.865703912626657,1.806864118742368,-0.8341042866923232,27.120218597299427,0.970001220703125,-1.8872544322232585,-2.321497344970709,-6.49825163674646,1.8552569468050422,-4.409874490858584,-0.23312019908283332,1.2668436244428563,36.458606521549086,14.039657602651111,2.0883771458878737,5,0.5749969482421875,2.6199951171875,1.5574970245361328,-0.4350013732910156,5.579994201660156,2,0.08616802440598281,1.140015716672643,75.8499984741211,-1.6521378578299666,76.5,-1.360018615864684,76.30999755859375,0.08616802440598281
2284,2017-05-18,75.25,75.94999694824219,74.62999725341797,75.66000366210938,1253600.0,-0.003970920445261705,1.6666923551171393,1.3666997278807762,25.1925183285842,27.71673770274759,0.7649671631910735,3.0113671884074904,2.143213825517819,-0.49465588723241183,26.666298752283858,1.3199996948242188,-2.251058163860904,-2.4255004882812443,-6.712148339439466,1.8611473628769772,-4.568824413860355,-0.28217656270213354,1.5199966430664062,28.97209922493886,4.820437492495692,2.143323925579108,5,0.7649993896484375,2.80999755859375,1.8575000762939453,-0.10999679565429688,5.959999084472656,3,0.09807305320156767,5.466773479819944,75.55000305175781,1.140015716672643,75.8499984741211,-1.6521378578299666,76.5,0.09807305320156767
2285,2017-05-19,75.86000061035156,75.91999816894531,74.83999633789062,75.4000015258789,560800.0,0.008106320403342915,2.724181476171058,-1.1219389653889096,32.47482000866316,27.564176036751423,0.03477736015648247,2.145119694113518,1.5835228035758888,-1.0694067272686993,25.232864116421545,1.0800018310546875,-2.402105456789485,-1.5829998016357365,-5.724279188345463,2.55827958507399,-3.6536394949905997,0.4876398917191267,0.5675961303711006,57.47680877309319,29.44107458443095,2.070639693354866,5,-0.160003662109375,2.1999969482421875,1.5149974822998047,-0.6650009155273438,4.209999084472656,4,0.0721065275071553,1.6666923551171393,75.25,5.466773479819944,75.55000305175781,1.140015716672643,75.8499984741211,0.0721065275071553
2286,2017-05-22,76.37000274658203,76.47000122070312,75.5,75.5199966430664,796700.0,0.006722938730913786,-1.1797795189191969,1.8478430331879323,35.300440163688165,28.129050061595688,-0.5661103303258841,1.3582159995649477,1.1101615500384412,-1.542911400309933,23.159874274434152,0.970001220703125,-2.285094958248834,-0.8529979705810575,-4.707669744665409,3.0016738035032944,-2.7803338576232335,1.0743379164611184,-1.7400054931640625,81.30869109499669,48.94897075896248,1.9273358870421784,5,-0.6700057983398438,1.6899948120117188,1.0599956512451172,-1.0800056457519531,3.279998779296875,0,0.06442317653531204,2.724181476171058,75.86000061035156,1.6666923551171393,75.25,5.466773479819944,75.55000305175781,0.06442317653531204
2287,2017-05-23,76.56999969482422,77.0,76.20999908447266,76.20999908447266,685400.0,0.002618789328918014,-3.3888865341414824,0.42352708864395217,43.03330313558039,29.22108080571413,-0.6336480455046001,0.855544671766026,0.9444045345710208,-1.6873135441800429,20.793411687032144,0.7900009155273438,-2.256696863201938,-0.43300094604492756,-3.8664661497311954,3.0004642576413403,-2.1497335478880615,1.2837316557982064,-1.90320236206054,81.85654823413523,43.9599634006292,1.7167326018431355,5,-0.7550010681152344,1.4899978637695312,1.1300010681152344,-1.1399993896484375,1.529998779296875,1,0.05406816515800883,-1.1797795189191969,76.37000274658203,2.724181476171058,75.86000061035156,1.6666923551171393,75.25,0.05406816515800883
2288,2017-05-24,77.04000091552734,77.13999938964844,76.48999786376953,76.51000213623047,536900.0,0.006138190186448345,-1.2806778027626085,1.4722163353537066,60.3658621684236,33.3003575244378,-0.9950898060682363,0.14156075458885198,0.51738950189322,-2.11023817285205,19.55093726522224,0.6500015258789062,-2.1855875825345947,0.19650039672850994,-2.8840075043341074,3.2770082977911272,-1.3437535538027987,1.7367543472598186,-2.27987547607421,96.01600043770195,52.040268592561596,1.5402539505313069,5,-1.1550025939941406,1.0199966430664062,0.9249973297119141,-1.3700027465820312,0.9099960327148438,2,0.05269986384145353,-3.3888865341414824,76.56999969482422,-1.1797795189191969,76.37000274658203,2.724181476171058,75.86000061035156,0.05269986384145353
2289,2017-05-25,77.7300033569336,77.8499984741211,76.72000122070312,77.04000091552734,630800.0,0.008956417876510914,1.4301207586795301,1.301894397420395,58.59874236452962,36.8861085274256,-1.5309892814679102,-0.8005602907969234,-0.1597304357713938,-2.7429255775457193,17.446122583751787,1.1299972534179688,-1.9251097913993647,1.0205028533935518,-1.606566153349732,3.6475718601368357,-0.29303164997809006,2.3340373567651937,-2.827085480468739,96.0134540855252,48.05629941953711,1.3135345033716406,5,-1.4900054931640625,0.32999420166015625,0.2599964141845703,-2.035003662109375,0.339996337890625,3,0.04374107487004353,-1.2806778027626085,77.04000091552734,-3.3888865341414824,76.56999969482422,-1.1797795189191969,76.37000274658203,0.04374107487004353
2290,2017-05-26,77.52999877929688,77.97000122070312,77.31999969482422,77.9000015258789,703100.0,-0.002573067914564575,1.5490149146558558,-0.5362339672711189,57.49999105930542,40.35847704700605,-1.2736680667200773,-0.8181341426017923,0.09881041570790217,-2.4844307103804795,16.197811501505576,0.6500015258789062,-1.7135776610176379,0.9319984436035185,-1.3111711372531687,3.1751680244602056,-0.1895863468248251,2.053583234031862,-2.3913144550195256,82.18614477927277,30.657097861235705,1.1215847904283405,5,-1.2299995422363281,0.529998779296875,0.49500274658203125,-1.8349990844726562,0.3800048828125,4,0.047465501910448404,1.4301207586795301,77.7300033569336,-1.2806778027626085,77.04000091552734,-3.3888865341414824,76.56999969482422,0.047465501910448404
2291,2017-05-30,77.7699966430664,78.0,77.13999938964844,77.45999908447266,840900.0,0.003095548401241821,1.2337554247666607,-0.8378250201043363,72.99806636859475,45.52469128868998,-1.4690590940298875,-1.2165931344601972,-0.09348490110323837,-2.6728904680824996,15.698073367387966,0.8600006103515625,-1.401426872285498,1.2329963684082088,-0.7920364147718288,3.2580291515882465,0.2204799768181971,2.2455127599982205,-2.3481806291464835,87.15065702266227,28.375526305063175,1.012516391590016,5,-1.4549980163574219,0.29000091552734375,0.7975044250488281,-1.5999984741210938,-0.1699981689453125,1,0.02957442652741671,1.5490149146558558,77.52999877929688,1.4301207586795301,77.7300033569336,-1.2806778027626085,77.04000091552734,0.02957442652741671
2292,2017-05-31,78.18000030517578,78.37000274658203,77.5999984741211,77.62000274658203,1145600.0,0.00527200308354292,-1.5666547988403439,1.8064579641661744,73.14810890235805,50.956872499969705,-1.691694091916176,-1.791704052199833,-0.4413340842209834,-3.0303647495007198,15.195328000720579,0.7700042724609375,-1.126174032970738,1.68950004577637,-0.11776440438912061,3.4967644959418607,0.7858678206936247,2.5931322708591154,-2.448802212926253,89.89351340822024,25.520507501476914,0.9036322250827454,5,-1.6800003051757812,-0.12000274658203125,0.7650012969970703,-1.6049995422363281,-0.4199981689453125,2,0.018802778395561104,1.2337554247666607,77.7699966430664,1.5490149146558558,77.52999877929688,1.4301207586795301,77.7300033569336,0.018802778395561104
2293,2017-06-01,78.80000305175781,78.8499984741211,77.94999694824219,78.29000091552734,571400.0,0.007930452087002493,1.9508586294447987,0.9107220708446866,75.75247635912693,56.57464561447445,-2.0139959170098365,-2.4507214618687527,-1.0087495321231899,-3.592262434287619,16.099259999055942,0.9000015258789062,-0.833135373754871,2.25450248718262,0.23747533645581598,4.271529637909424,1.245988911819211,3.263016062546029,-2.69937230790174,97.65279404548272,28.236036643938718,1.0085135753634027,6,-1.9550056457519531,-0.7400054931640625,0.2349987030029297,-2.2250022888183594,-0.9300003051757812,3,-0.008883306478769226,-1.5666547988403439,78.18000030517578,1.2337554247666607,77.7699966430664,1.5490149146558558,77.52999877929688,-0.008883306478769226
2294,2017-06-02,79.0,79.48999786376953,78.7300033569336,79.0,692700.0,0.0025380322398060873,-1.8148294667834637,0.0,74.06079482021144,61.195309482424264,-1.8172145744058241,-2.518356865562339,-1.174350557555698,-3.7086104366869677,15.752284063686522,0.7599945068359375,-0.47075598373290006,2.288499450683588,0.038388347791453725,4.538610553575722,1.163443899237521,3.4135550021296552,-2.4594704193015247,79.14901353487934,7.855370512967681,1.1250555514460676,6,-1.5050010681152344,-0.94000244140625,0.04500007629394531,-2.424999237060547,-1.25,4,-0.013291177870352056,1.9508586294447987,78.80000305175781,-1.5666547988403439,78.18000030517578,1.2337554247666607,77.7699966430664,-0.013291177870352056
2295,2017-06-05,78.80999755859375,79.25,78.75,78.87999725341797,536000.0,-0.002405094195015778,-4.263301610247761,-100.0,70.66183154222637,65.1243529689285,-1.301628914637945,-2.274869593602034,-0.9298512748290193,-3.4251554239061335,15.386557117620287,0.5,-0.03222983588628381,1.9904972076415959,-0.4467522475714958,4.4277466628546875,0.7718724800350572,3.2091219352481346,-1.7385636869424843,71.06379801246027,1.7209137333536262,1.2186247276065425,6,-0.9599990844726562,-1.1499977111816406,0.5975017547607422,-2.1199989318847656,-0.29000091552734375,0,-0.009389644546294429,-1.8148294667834637,79.0,1.9508586294447987,78.80000305175781,-1.5666547988403439,78.18000030517578,-0.009389644546294429
2296,2017-06-06,78.75,79.23999786376953,78.63999938964844,79.02999877929688,612500.0,-0.0007612937501887407,-1.399993896484375,4.0,78.99997100834501,69.12064939923567,-0.9705936203129681,-2.1535938211377754,-0.8342731484427475,-3.2687103311797046,15.452200264461327,0.5999984741210938,0.4394921924862558,1.8214996337890597,-0.7595175691547382,4.4025168367328575,0.5309910323171607,3.1120082352609586,-1.2432246097674522,60.84666123055311,-10.23827748518022,1.2905086014718987,6,-0.7600021362304688,-1.4099998474121094,0.6574993133544922,-2.0600013732910156,-0.9899978637695312,1,-0.010666620163690466,-4.263301610247761,78.80999755859375,-1.8148294667834637,79.0,1.9508586294447987,78.80000305175781,-0.010666620163690466
2297,2017-06-07,79.36000061035156,79.52999877929688,78.86000061035156,78.94000244140625,869300.0,0.007746039496527857,-1.310331219910026,-1.5,85.87559662870657,71.95506433926712,-1.2775623174138673,-2.5759019500263207,-1.3928118561087217,-3.7796532308939845,14.879634290279913,0.779998779296875,0.8286806289947606,2.2285003662109375,-0.4500242663461904,4.907024998768065,0.8892380499323735,3.5677626824895015,-1.496245174882361,89.24063468762978,13.206637958033326,1.3392623162785664,6,-1.2350006103515625,-2.2550010681152344,0.049999237060546875,-2.670001983642578,-0.720001220703125,2,-0.022177446102500387,-1.399993896484375,78.75,-4.263301610247761,78.80999755859375,-1.8148294667834637,79.0,-0.022177446102500387
2298,2017-06-08,78.69000244140625,79.36000061035156,78.11000061035156,79.36000061035156,1023500.0,-0.008442517184884202,2.731353481063108,-1.5952406902815621,80.28166933068275,74.36427844661748,-0.3898997990263524,-1.7590259652103697,-0.6893596579344887,-3.0155633900144068,13.990940797551776,1.25,1.1680191913863354,1.4080020904541044,-1.2653722357224524,4.081376416630661,0.0713149273658189,2.74468925354239,0.839996337890625,40.84525203898518,-39.44223462161237,1.336687163088279,6,-0.35500335693359375,-1.6100044250488281,0.7249965667724609,-1.44000244140625,0.6299972534179688,3,-0.011818531914117969,-1.310331219910026,79.36000061035156,-1.399993896484375,78.75,-4.263301610247761,78.80999755859375,-0.011818531914117969
2299,2017-06-09,79.26000213623047,79.30000305175781,78.38999938964844,78.62000274658203,530700.0,0.007243610079293639,1.5277836646462934,-0.9552255801771846,80.14181998709498,76.88003721637186,-0.8046646167160958,-2.1610160457218086,-1.2179472315060451,-3.5071605911517025,12.865470788168304,0.910003662109375,1.4312506131083182,1.801001739501956,-0.9054812501440352,4.507484729147947,0.44776024467896036,3.1542432343249516,0.26999664306640625,80.98612737881604,-2.096423963181735,1.3532414948229945,6,-0.9250030517578125,-2.180004119873047,-0.04500389099121094,-1.9900016784667969,0.40999603271484375,4,-0.017537211105032924,2.731353481063108,78.69000244140625,-1.310331219910026,79.36000061035156,-1.399993896484375,78.75,-0.017537211105032924
2300,2017-06-12,79.69999694824219,80.16999816894531,79.23999786376953,79.27999877929688,801600.0,0.0055512843824487845,-2.720001220703125,0.6562477648236893,79.892229659855,77.64605535984522,-1.0107674104387172,-2.4601520330149356,-1.6050829283197459,-3.873860972840248,12.815262321011511,0.9300003051757812,1.5358830106789156,2.0714965820312443,-0.7539979364620422,4.896991100524531,0.6587493227846011,3.4842438412778876,-1.589996337890625,77.18437972208231,-5.869636661891533,1.4127472592466457,6,-0.8149986267089844,-2.299999237060547,-1.3199996948242188,-2.4299964904785156,0.31999969482421875,0,-0.02446671295995817,1.5277836646462934,79.26000213623047,2.731353481063108,78.69000244140625,-1.310331219910026,79.36000061035156,-0.02446671295995817
2301,2017-06-13,80.18000030517578,80.31999969482422,79.58000183105469,79.66000366210938,645900.0,0.0060226270428254125,-1.1764633284340675,1.2380926430517711,80.85467387958872,78.50234035731532,-1.2437548231403213,-2.793549941078467,-2.0503827396876915,-4.2653786534655325,12.851457888279253,0.7399978637695312,1.632518759685837,2.367499923706049,-0.6230381479763878,5.358037995388486,0.8722308878648306,3.8627689595472674,-2.0287997436523426,93.66518336446082,10.027616089005093,1.495269035841219,6,-1.0450019836425781,-2.7050018310546875,-1.8000030517578125,-2.9099998474121094,0.8199996948242188,1,-0.020703462905851566,-2.720001220703125,79.69999694824219,1.5277836646462934,79.26000213623047,2.731353481063108,78.69000244140625,-0.020703462905851566
2302,2017-06-14,81.31999969482422,81.70999908447266,80.54000091552734,80.83000183105469,758400.0,0.014218001812290382,-1.1869130890500332,0.9423096673855951,82.82205502053617,79.28784909747188,-2.113792477420972,-3.692031259977398,-3.121406377581394,-5.3103229918474,12.954014265629526,1.529998779296875,1.796263133503217,3.233999252319336,0.00792611938391019,6.460072385254762,1.620962685851623,4.847035818787049,-3.082047167968753,89.16667902911675,6.801817285969818,1.6130365664677158,6,-1.4099998474121094,-3.1500015258789062,-2.94000244140625,-3.0849990844726562,0.5999984741210938,2,-0.043777638612317094,-1.1764633284340675,80.18000030517578,-2.720001220703125,79.69999694824219,1.5277836646462934,79.26000213623047,-0.043777638612317094
2303,2017-06-15,82.05999755859375,82.13999938964844,81.0999984741211,81.0999984741211,817700.0,0.009099826199539862,-1.1666706403134413,1.959190346438303,82.9527732327848,80.27584669886892,-2.618044799871967,-4.131114513316618,-3.8011055724519736,-5.9474429329492295,12.630490055702909,1.0400009155273438,1.8868566715067345,3.6484973907470675,0.1941874598336284,7.1028073216605065,1.921342425290348,5.375652356203787,-3.6137222382812553,97.86661783854167,16.516531599635513,1.7271549654567195,6,-1.93499755859375,-3.674999237060547,-3.734996795654297,-3.770000457763672,-1.1299972534179688,3,-0.04167680076401792,-1.1869130890500332,81.31999969482422,-1.1764633284340675,80.18000030517578,-2.720001220703125,79.69999694824219,-0.04167680076401792
2304,2017-06-16,82.62999725341797,82.88999938964844,81.83000183105469,82.1500015258789,1664300.0,0.006946133460669746,1.1199951171875,0.49999602635322543,86.74353232436164,82.0627023413284,-2.926759194882351,-4.342518041762304,-4.321315529381735,-6.41244126059253,12.29144517658195,1.05999755859375,1.978262292248104,3.8494972229003963,0.24378136300319397,7.455213082797599,2.046639292951795,5.6523551528489975,-3.8882240075586054,92.87665677981158,11.151806922006386,1.8028579299486023,6,-2.1299972534179688,-3.8699989318847656,-4.504995346069336,-4.340000152587891,-1.8699951171875,4,-0.0400580620672456,-1.1666706403134413,82.05999755859375,-1.1869130890500332,81.31999969482422,-1.1764633284340675,80.18000030517578,-0.0400580620672456
2305,2017-06-19,81.33000183105469,82.79000091552734,81.13999938964844,82.73999786376953,794900.0,-0.015732729826630987,1.1854293928324213,-2.9375178815525955,72.25005364423146,81.31271152309355,-1.3764585290093976,-2.7528523579868533,-2.9743266497804797,-5.0109040891526035,11.657093025028145,1.6500015258789062,1.9705898004225162,2.2760017395019503,-1.225283272604969,5.7772867516088695,0.5253592334484978,4.026644245555403,-2.173405970816418,52.87012963065405,-27.004784889693326,1.7506425060534578,6,-0.8300018310546875,-2.5700035095214844,-3.5200023651123047,-3.160003662109375,0.01999664306640625,0,-0.020410717136803536,1.1199951171875,82.62999725341797,-1.1666706403134413,82.05999755859375,-1.1869130890500332,81.31999969482422,-0.020410717136803536
2306,2017-06-20,81.29000091552734,81.52999877929688,80.94999694824219,81.44000244140625,477400.0,-0.0004918346812586849,2.5152243774998264,0.1063843602382975,70.38011035139259,79.59099082561423,-1.0485326370391022,-2.4510238255420234,-2.885538641502052,-4.876067735419866,11.488057276750773,0.5800018310546875,1.9806412567620129,1.9900009155273466,-1.4070805976451481,5.387082428699841,0.2914601589410921,3.688541672113601,-1.7600647023480605,31.914914339699823,-44.76388691654715,1.6985407565862487,6,-0.7900009155273438,-2.5300025939941406,-3.597501754760742,-3.1200027465820312,-0.48999786376953125,1,-0.015623130251661177,1.1854293928324213,81.33000183105469,1.1199951171875,82.62999725341797,-1.1666706403134413,82.05999755859375,-0.015623130251661177
2307,2017-06-21,80.70999908447266,81.2300033569336,80.26000213623047,81.12000274658203,558200.0,-0.007134971392821043,2.079345088161209,2.7333299425258124,62.58233777460583,77.62439843049458,-0.28708509589438336,-1.628452440154902,-2.2663518986010445,-4.205556340295303,11.574914351487287,1.029998779296875,2.0251703644248664,1.2029991149902344,-1.9921942928300922,4.398192522810561,-0.394597588919936,2.8005958189004048,-0.8440565536464533,17.11016799190065,-54.56444098607555,1.597596703910165,6,-0.06999969482421875,-1.9500007629394531,-3.2275009155273438,-2.5400009155273438,0.34000396728515625,2,0.0035931225228218455,2.5152243774998264,81.29000091552734,1.1854293928324213,81.33000183105469,1.1199951171875,82.62999725341797,0.0035931225228218455
2308,2017-06-22,81.0999984741211,81.36000061035156,80.26000213623047,80.75,582000.0,0.004832107472089842,1.5287241412573553,-0.8536471901749163,63.496149504922336,75.77487948803095,-0.3344462238202368,-1.7904909162371325,-2.620853465934985,-4.495472705444968,11.835061930777771,1.0999984741210938,2.059882276497291,1.3899986267089872,-1.6577398008476507,4.437737054265625,-0.13387058706932464,2.913867840487299,-0.9316502574126702,31.93905760924115,-37.18771087783627,1.5238692137783172,6,-0.034999847412109375,-2.3400001525878906,-3.9524993896484375,-2.9300003051757812,0.0,3,0.010110970533321106,2.079345088161209,80.70999908447266,2.5152243774998264,81.29000091552734,1.1854293928324213,81.33000183105469,0.010110970533321106
2309,2017-06-23,81.12999725341797,81.56999969482422,80.9000015258789,80.94000244140625,1010700.0,0.0003698986419395922,-3.9630111051456667,0.5428446866485014,65.22312010709204,74.14497842661284,-0.07966871352202531,-1.636620843697557,-2.6310375570336504,-4.448627674227268,12.823150352875029,0.6699981689453125,2.003663157934227,1.249997711181635,-1.710776683937823,4.210772106301093,-0.23038948637810108,2.730384908741371,-0.8699951171875,34.387175373629425,-33.06963672224729,1.4803871975597294,6,0.10500335693359375,-2.3699989318847656,-3.9824981689453125,-2.9599990844726562,0.25,4,-0.0024651418096006683,1.5287241412573553,81.0999984741211,2.079345088161209,80.70999908447266,2.5152243774998264,81.29000091552734,-0.0024651418096006683
2310,2017-06-26,81.20999908447266,82.0,81.01000213623047,81.12999725341797,869700.0,0.0009860943394930377,-5.187640074388441,0.4210737662129061,66.09948781142992,72.50551330792854,0.08610326998342543,-1.503895997601262,-2.6818270554021524,-4.424354240321975,14.082792467080907,0.9899978637695312,2.034113275232386,1.1459995269775334,-1.6528218010105888,3.9448208549656556,-0.25341113701652773,2.5454101909715945,-0.9499969482421875,54.597592791528726,-13.12961778244049,1.3994106639940587,6,0.3650016784667969,-2.345001220703125,-4.1725006103515625,-3.1500015258789062,0.7900009155273438,0,-0.00554115199255345,-3.9630111051456667,81.12999725341797,1.5287241412573553,81.0999984741211,2.079345088161209,80.70999908447266,-0.00554115199255345
2311,2017-06-27,80.06999969482422,81.12000274658203,79.80000305175781,80.93000030517578,792200.0,-0.014037672731194606,1.129022334338276,-10.749761586877742,54.345164667177784,69.3414143797776,1.3509220317757809,-0.19262735809138576,-1.5442804319032746,-3.2046508276078214,14.81458263933813,1.4099960327148438,2.009360774552846,-0.10900001525878622,-2.6916033469396012,2.473603316422029,-1.4003016810991937,1.1823016505816213,2.8199996948242188,12.272591708917387,-50.55495653738368,1.2913016658404084,6,1.2750015258789062,-0.875,-3.19000244140625,-2.0100021362304688,0.5800018310546875,1,0.015985997054769774,-5.187640074388441,81.20999908447266,-3.9630111051456667,81.12999725341797,1.5287241412573553,81.0999984741211,0.015985997054769774
2312,2017-06-28,79.6500015258789,80.56999969482422,79.5999984741211,80.43000030517578,771900.0,-0.005245387417835312,-1.2045359966708282,0.9069746810737922,56.06060752016445,66.35339596726422,1.6864691476815779,0.36169031309525224,-1.1426267903650995,-2.6973208797996904,15.675818890749118,0.970001220703125,1.952184409531668,-0.6024982452392607,-3.0242216476933663,1.819225157214845,-1.8133599464663064,0.6083634559877851,3.178197937011717,2.083459165281191,-60.900561810897806,1.210861701227051,6,1.5949974060058594,-0.10000228881835938,-2.7700042724609375,-1.5900039672851562,1.4300003051757812,2,0.014438185861242792,1.129022334338276,80.06999969482422,-5.187640074388441,81.20999908447266,-3.9630111051456667,81.12999725341797,0.014438185861242792
2313,2017-06-29,78.0999984741211,79.3499984741211,77.7300033569336,79.19999694824219,1453900.0,-0.019460176046000477,1.3142762164783843,1.4102566610587268,43.48312102456838,61.546683600620526,2.9230648665944727,1.9568927936570901,0.37644517432184443,-1.0630030273038074,16.359319087150197,1.9199981689453125,1.8032266965237227,-2.1175010681152315,-4.645514639192086,0.4105125029616232,-3.381507853653659,-0.8534942825768042,4.599072949218751,8.66499784697245,-49.89208145348571,1.2640067855384267,6,2.160003662109375,1.5900001525878906,-1.1625003814697266,-0.04000091552734375,3.2900009155273438,3,0.037772146418341146,-1.2045359966708282,79.6500015258789,1.129022334338276,80.06999969482422,-5.187640074388441,81.20999908447266,0.037772146418341146
2314,2017-06-30,77.94999694824219,78.77999877929688,77.8499984741211,78.0999984741211,993000.0,-0.0019206341716972997,-4.314310626702997,0.13636521268700713,39.837399094397135,57.94527753952783,2.6143183307613214,2.1335875391195884,0.4979705876393865,-0.828702971732298,16.545922486300064,0.9300003051757812,1.510208960381874,-2.2150024414062557,-4.888879479946112,0.458874597133601,-3.551940960676177,-0.8780639221363344,4.450930391113289,5.152078788301109,-48.94000015968258,1.3369385192699272,6,1.9150047302246094,1.8550033569335938,-0.9774990081787109,0.1100006103515625,3.3600006103515625,4,0.04041054072100181,1.3142762164783843,78.0999984741211,-1.2045359966708282,79.6500015258789,1.129022334338276,80.06999969482422,0.04041054072100181
2315,2017-07-03,78.06999969482422,78.54000091552734,77.87000274658203,78.25,381800.0,0.0015394836597839578,-1.3103616106075953,1.1999898275774377,37.212117513020836,54.259945001930966,2.2163235675825206,2.0609705194217156,0.3071001129719946,-0.8762660314546906,16.742610165011847,0.6699981689453125,1.1361245709111358,-2.057999801635745,-4.8295204330459285,0.7135208297744384,-3.4437601173408297,-0.6722394859306604,4.05067220558594,10.029392303987542,-37.443552553989306,1.3857603157050884,7,1.7950019836425781,1.9449996948242188,-0.9200019836425781,-0.01000213623046875,3.6100006103515625,0,0.04239781697876954,-4.314310626702997,77.94999694824219,1.3142762164783843,78.0999984741211,-1.2045359966708282,79.6500015258789,0.04239781697876954
2316,2017-07-05,77.91000366210938,78.23999786376953,77.5,78.06999969482422,605700.0,-0.0020493919987225606,1.960036621652552,0.8888653414148264,26.547471751812637,50.25607099939839,2.063438791524007,2.271258077088987,0.38452642829057027,-0.6427478578623322,17.166632306394263,0.7399978637695312,0.63224192981626,-2.1759960174560575,-5.058671843677871,0.706679808765756,-3.617333930566957,-0.7346581043451579,3.9472281256921917,13.355169474466377,-27.652290858254716,1.441337913110906,7,1.839996337890625,2.1049957275390625,-0.7300052642822266,0.149993896484375,3.4499969482421875,2,0.05249642081431127,-1.3103616106075953,78.06999969482422,-4.314310626702997,77.94999694824219,1.3142762164783843,78.0999984741211,0.05249642081431127
2317,2017-07-06,77.5999984741211,78.11000061035156,77.37000274658203,77.73999786376953,577900.0,-0.0039790164730675315,-1.46669718471046,0.8750178818368223,17.397686420912564,45.13401954561952,2.1075260986402213,2.574651422194364,0.6002094710155745,-0.27001675321233165,17.392627741369502,0.7399978637695312,0.27875848000847725,-2.398001098632818,-5.474906296516977,0.6789040992513407,-3.9364536975748905,-0.8595484996907459,3.908654770656341,11.615970900347563,-21.282162834251466,1.5384525989420776,7,2.085002899169922,2.5300025939941406,-0.41250038146972656,0.45999908447265625,3.1200027465820312,3,0.03930416381096924,1.960036621652552,77.91000366210938,-1.3103616106075953,78.06999969482422,-4.314310626702997,77.94999694824219,0.03930416381096924
2318,2017-07-07,77.76000213623047,78.2300033569336,77.52999877929688,77.79000091552734,659000.0,0.00206190290277819,-1.8571295114128235,0.21427792915531335,12.130722335469883,39.23486423766151,1.5912575679369922,2.467934381913693,0.36965419461358806,-0.36189519769183676,18.403091069812856,0.7000045776367188,-0.06870848286318676,-2.1914974212646428,-5.377797786612689,0.9948029440834034,-3.784647603938666,-0.5983472385906197,3.334786058727431,27.659609005957435,2.2513469319902235,1.5931501826740226,7,1.9249992370605469,2.3699989318847656,-0.48000335693359375,0.29999542236328125,3.5699996948242188,4,0.042695468153509,-1.46669718471046,77.5999984741211,1.960036621652552,77.91000366210938,-1.3103616106075953,78.06999969482422,0.042695468153509
2319,2017-07-10,77.87000274658203,78.26000213623047,77.77999877929688,78.0199966430664,623000.0,0.001414616863806728,-1.9090951125907432,5.0,16.984824240447637,33.77767939644126,1.0842125712085107,2.369968690703473,0.183122729583431,-0.3958927321164367,19.45655500602494,0.5,-0.3212889538775556,-2.0119968414306584,-5.320113747708149,1.296120064846832,-3.6660552945694036,-0.35793838829191316,2.8523069035382775,42.7351096156605,19.941338216284493,1.6540584531387488,7,1.375,2.259998321533203,-0.41750526428222656,0.18999481201171875,3.8899993896484375,0,0.045203499664970836,-1.8571295114128235,77.76000213623047,-1.46669718471046,77.5999984741211,1.960036621652552,77.91000366210938,0.045203499664970836
2320,2017-07-11,77.75,78.05999755859375,77.36000061035156,77.94999694824219,486700.0,-0.001541065138684572,2.3333333333333335,1.3333672431332655,16.729408221653372,29.598150902494098,0.7395743381795512,2.4626536577649034,0.24457697655563493,-0.2030066243229811,19.897566409592528,0.6999969482421875,-0.643290982969674,-2.0344997406005803,-5.4774009296710915,1.408401448469931,-3.755950335135836,-0.31304914606532463,2.637078959766484,43.33319204848896,20.797060838310674,1.721450594535254,7,1.2150001525878906,2.375,0.027498245239257812,0.30999755859375,3.839996337890625,1,0.04578774994975876,-1.9090951125907432,77.87000274658203,-1.8571295114128235,77.76000213623047,-1.46669718471046,77.5999984741211,0.04578774994975876
2321,2017-07-12,78.5199966430664,79.12000274658203,78.3499984741211,78.44999694824219,785700.0,0.009903493801497243,-4.7038062674842465,-0.35000381475547415,30.127054809694712,26.716645045775238,-0.30554343763499503,1.6463251557815965,-0.5514045441027946,-0.9017683658075981,19.840548493530086,1.3700027465820312,-0.9921521024718771,-1.1815029144287053,-4.664067535607899,2.301061706750488,-2.922785225018302,0.5597793961608915,1.5038329147702854,65.90878549723217,40.92297914486024,1.7412823105895976,7,-0.16499710083007812,1.6050033569335938,-0.7649974822998047,-0.45999908447265625,2.8100051879882812,2,0.04024457204798426,2.3333333333333335,77.75,-1.9090951125907432,77.87000274658203,-1.8571295114128235,77.76000213623047,0.04024457204798426
2322,2017-07-13,77.76000213623047,78.62000274658203,77.69000244140625,78.55000305175781,672000.0,-0.009678993114208834,1.0,-11.285776566757493,21.59869418090473,24.285042063145944,0.17674764860187508,2.2408270916085513,0.16936949160995596,-0.08014286464391773,18.93693262636173,0.9300003051757812,-1.4073117983950567,-1.7634975433349638,-5.261629617205699,1.7346345305357715,-3.5125635802703243,-0.014431506399603222,1.9441679479080136,22.727331839245384,-1.3219726103884248,1.7490660369353646,7,0.4799995422363281,2.3649978637695312,-0.09500312805175781,0.29999542236328125,3.6800003051757812,3,0.046296275401512155,-4.7038062674842465,78.5199966430664,2.3333333333333335,77.75,-1.9090951125907432,77.87000274658203,0.046296275401512155
2323,2017-07-14,78.63999938964844,78.9800033569336,78.12000274658203,78.33000183105469,768000.0,0.011316836795815188,-1.3561798457390104,-0.39240151815117774,31.500768040448236,23.35874972381829,-0.6912917705130894,1.150459742499109,-0.6949756423058489,-0.9018675625074764,17.58538092520438,1.220001220703125,-1.6362371086849095,-0.7125003814697237,-4.017595011147478,2.59259424820803,-2.365047696308608,0.9400469333691603,0.7828703576356162,72.72711509534564,47.92063309957723,1.652547314838877,7,-0.3999977111816406,1.4850006103515625,-1.0249996185302734,-0.5800018310546875,3.44000244140625,4,0.026449667436397206,1.0,77.76000213623047,-4.7038062674842465,78.5199966430664,2.3333333333333335,77.75,0.026449667436397206
2324,2017-07-17,79.31999969482422,79.3499984741211,78.37000274658203,78.63999938964844,695900.0,0.008647002930487035,1.6486447475591022,2.1935666469777515,37.10778364582964,23.347157071908157,-1.2924334692394126,0.2211043157106758,-1.2859789598253712,-1.5276718239627343,15.593177765236666,0.9799957275390625,-1.8513263261460224,0.13299980163574787,-2.790538150353399,3.0565377536248945,-1.3287691743588255,1.5947687776303212,-1.9599990844726562,98.49252203517193,74.25485320199162,1.46176897599457,7,-0.9650001525878906,0.8050003051757812,-1.6125011444091797,-1.2600021362304688,2.8700027465820312,0,0.025340420372715,-1.3561798457390104,78.63999938964844,1.0,77.76000213623047,-4.7038062674842465,78.5199966430664,0.025340420372715
2325,2017-07-18,79.66999816894531,79.93000030517578,79.22000122070312,79.33999633789062,692800.0,0.004412487083556238,-1.4912595368759203,0.4852965925792952,46.94188478682611,25.61320296468743,-1.555144357025128,-0.2736649061666867,-1.5723493311668904,-1.8312674924042227,14.268950081982718,0.7099990844726562,-1.8164466058353526,0.5659984588623104,-2.190874356301478,3.322871274026099,-0.812437948719591,1.9444348664442117,-2.2701976013183582,88.39275070588997,60.05392102918207,1.378436407581896,7,-1.0249977111816406,0.4550018310546875,-1.9624996185302734,-1.6100006103515625,2.1300048828125,1,0.026233262398891677,1.6486447475591022,79.31999969482422,-1.3561798457390104,78.63999938964844,1.0,77.76000213623047,0.026233262398891677
2326,2017-07-19,80.0199966430664,80.13999938964844,79.55000305175781,79.83000183105469,418300.0,0.004393102575186436,1.744167065878888,0.575738660008323,52.8593125763529,29.553383648625246,-1.7593825508446201,-0.7627962855885357,-1.8507617232990725,-2.1440129185129706,13.147715797860451,0.589996337890625,-1.7180433732387144,0.9794971466064482,-1.6193469378857515,3.5783412310986478,-0.31992489563964455,2.278919188852541,-2.518988085937494,95.1019226098167,60.821243003042554,1.2994220422460976,7,-1.2699966430664062,0.10500335693359375,-1.8774986267089844,-1.9599990844726562,1.6500015258789062,2,0.01962009198559822,-1.4912595368759203,79.66999816894531,1.6486447475591022,79.31999969482422,-1.3561798457390104,78.63999938964844,0.01962009198559822
2327,2017-07-20,81.0,81.25,80.1500015258789,80.36000061035156,702700.0,0.0122469807303911,-1.0754735993550988,3.3685098180942057,74.57627776161381,36.49177869597457,-2.4656677532802433,-1.8129082847019902,-2.7053732721031025,-3.0830813302737425,13.00856439372183,1.2300033569335938,-1.5709755407117996,1.945000457763669,-0.6959588398789691,4.585959755406307,0.62452080894235,3.265480106584988,-3.3406519929199163,92.01277254390561,52.24087805623148,1.3204796488213195,7,-1.6949996948242188,-0.875,-2.6950016021728516,-2.94000244140625,0.9599990844726562,3,0.0040740966796875,1.744167065878888,80.0199966430664,-1.4912595368759203,79.66999816894531,1.6486447475591022,79.31999969482422,0.0040740966796875
2328,2017-07-21,81.91999816894531,81.91999816894531,80.87000274658203,81.08000183105469,585200.0,0.011358002085744667,1.5,1.3124955296473786,79.76013726050901,43.46681347598139,-3.0547541156199713,-2.812523867650384,-3.498954187838663,-3.98112835917442,12.92948699298152,1.0499954223632812,-1.2907978947263388,2.8239986419677763,0.028429211950140143,5.619568071985412,1.426213926958951,4.2217833569766015,-3.9733980024316367,100.0,53.541869901022864,1.3977847150088196,7,-2.279998779296875,-1.7949981689453125,-2.8799991607666016,-3.75,0.0800018310546875,4,-0.005859322976901948,-1.0754735993550988,81.0,1.744167065878888,80.0199966430664,-1.4912595368759203,79.66999816894531,-0.005859322976901948
2329,2017-07-24,80.93000030517578,81.69000244140625,80.91000366210938,81.69000244140625,521000.0,-0.012084935130587282,1.052622596998444,-0.9047683923705722,68.96553817635048,49.270827915392175,-1.7713217402716595,-1.9376203136091021,-2.3927260289830627,-2.9692845202404783,12.687979782944197,1.0099945068359375,-0.9207023165222523,1.8440006256103487,-0.9222110055611381,4.6102122567818355,0.4608948100245982,3.2271064411960992,-2.586060338418946,63.3333710093983,11.760503109777325,1.3831058155857436,7,-1.125,-0.8050003051757812,-1.6750011444091797,-2.545001983642578,0.43000030517578125,0,0.014209829748454306,1.5,81.91999816894531,-1.0754735993550988,81.0,1.744167065878888,80.0199966430664,0.014209829748454306
2330,2017-07-25,80.76000213623047,81.12000274658203,80.47000122070312,80.93000030517578,468400.0,-0.0021005581157083064,1.3636287973366625,0.2236811725141796,68.87417352386284,53.57606332807752,-1.2621856096899933,-1.9005031230721556,-2.1250967970185854,-2.781081092358505,11.95142409510449,0.6500015258789062,-0.5128729019088212,1.6965023040771428,-1.0034952840402127,4.396499892194498,0.346503510018465,3.0465010981358205,-2.058456349254783,51.054918877156844,-5.131135708713778,1.349998794058678,7,-0.9550018310546875,-0.6850013732910156,-1.1300029754638672,-2.0000038146972656,0.089996337890625,1,0.01770678884782062,1.052622596998444,80.93000030517578,1.5,81.91999816894531,-1.0754735993550988,81.0,0.01770678884782062
2331,2017-07-26,81.3499984741211,81.45999908447266,80.44000244140625,80.55999755859375,307800.0,0.007305551291286294,1.0197910607857505,-4.647114262633516,73.9464012191462,59.39247522121546,-1.5740589863591339,-2.518830091593003,-2.6147186055867735,-3.3412729736445215,12.511586430668887,1.0199966430664062,-0.15737261523116786,2.222498703002927,-0.634093022431685,5.079090428437539,0.7942028402856209,3.6507945657202328,-2.326607448948451,67.7965663349095,5.725970007199734,1.4282958627173057,7,-1.3299980163574219,-1.6699981689453125,-1.7199993133544922,-2.5900001525878906,-0.4499969482421875,2,0.005531709724369227,1.3636287973366625,80.76000213623047,1.052622596998444,80.93000030517578,1.5,81.91999816894531,0.005531709724369227
2332,2017-07-27,80.80000305175781,81.37999725341797,80.19000244140625,81.3499984741211,623200.0,-0.006760853505587305,2.90166722949733,-0.6961959303504689,68.49153849652268,63.502560827445954,-0.6118310403671927,-1.9797656038476532,-1.9477154454996821,-2.763730131749014,13.19347529708938,1.1899948120117188,0.22869496695855673,1.6150032043456974,-1.3307765180867932,4.560782926778188,0.14211334312945212,3.0878930655619428,-1.486951312207907,35.26023796713619,-29.875800618331624,1.4728898612162455,7,-0.6550025939941406,-1.1200027465820312,-1.170003890991211,-2.0400047302246094,0.029998779296875,3,0.010767265895153644,1.0197910607857505,81.3499984741211,1.3636287973366625,80.76000213623047,1.052622596998444,80.93000030517578,0.010767265895153644
2333,2017-07-28,81.05000305175781,81.1500015258789,80.5,80.87000274658203,495500.0,0.003094059289080242,2.421085389603871,-0.32727600604807944,69.01919126377243,67.04827278499516,-0.5409026851228163,-2.1053703785833875,-2.0657190110958936,-2.97790271811931,13.319804681628272,0.6500015258789062,0.5065895317211471,1.7175029754638729,-1.2942134067925934,4.729219357720339,0.2116447843356326,3.223361166592113,-1.4762566692683663,57.3333740234375,-10.196859672980821,1.5058581911282354,7,-0.48000335693359375,-1.3700027465820312,-1.3500041961669922,-2.2900047302246094,-0.23000335693359375,4,0.011227587889586221,2.90166722949733,80.80000305175781,1.0197910607857505,81.3499984741211,1.3636287973366625,80.76000213623047,0.011227587889586221
2334,2017-07-31,81.0999984741211,81.36000061035156,80.55000305175781,81.04000091552734,775000.0,0.0006168466438101206,1.793086211886033,0.3333192048488959,70.20512929062943,69.6330777298622,-0.3485008863568453,-2.010347178062375,-1.9707440926299427,-2.9687429569824104,13.514049435843479,0.80999755859375,0.9434517536192999,1.6099983215331974,-1.4266611710349366,4.6466578141013315,0.09166857524913041,3.1283280678172645,-1.291626912986061,71.6534203206757,1.0185359679648514,1.518329746284066,7,-0.36499786376953125,-1.4199981689453125,-1.1875,-2.3400001525878906,-0.25,0,0.01109742962777105,2.421085389603871,81.05000305175781,2.90166722949733,80.80000305175781,1.0197910607857505,81.3499984741211,0.01109742962777105
2335,2017-08-01,81.37999725341797,81.5999984741211,80.91000366210938,81.22000122070312,599400.0,0.0034525127566582547,1.2999885558790991,2.666709053916582,68.33340180249971,71.35242097721184,-0.40278463167696543,-2.139339764665422,-2.1191950979827965,-3.1843240211910313,13.788349883351009,0.6899948120117188,1.3012315748773062,1.7244972229003963,-1.3469009740390305,4.795895419839823,0.18879812443069,3.2601963213701026,-1.360463031501908,84.3970326441608,12.620523737150492,1.535699098469711,8,-0.3449974060058594,-1.6999969482421875,-1.382497787475586,-2.6199989318847656,0.12000274658203125,1,-0.00024571938733464194,1.793086211886033,81.0999984741211,2.421085389603871,81.05000305175781,2.90166722949733,80.80000305175781,-0.00024571938733464194
2336,2017-08-02,82.0,82.11000061035156,80.83999633789062,81.06999969482422,870400.0,0.007618613510778749,1.2087001519242635,5.812646035000715,77.67629573041675,71.69686741818994,-0.7961064643079112,-2.5689299030931636,-2.6141747630338443,-3.745868751029988,13.94462789692722,1.2700042724609375,1.6130887121211686,2.140000152587888,-0.9862076302614895,5.266207935437265,0.5768962611631991,3.7031040440125764,-1.7904193833810211,94.27079608039483,15.616977343084017,1.5631038914246902,8,-0.8499984741210938,-2.2649993896484375,-1.7800006866455078,-3.240001678466797,-0.04000091552734375,2,-0.014024408852181813,1.2999885558790991,81.37999725341797,1.793086211886033,81.0999984741211,2.421085389603871,81.05000305175781,-0.014024408852181813
2337,2017-08-03,80.6500015258789,81.55000305175781,79.7699966430664,81.25,1203800.0,-0.016463396025866994,1.9666660308862143,-0.6451594378860842,62.36166413134975,69.76370373717225,0.5576684477229037,-1.0316080989319403,-1.158710088329343,-2.3473833441485965,13.580582230629812,2.2300033569335938,1.7943859447937882,0.6375015258789034,-2.3173856746138597,3.5923887263716665,-0.839942074367471,2.114945126125278,1.4599990844726562,37.606982514370294,-40.069953066308365,1.4774436002463798,8,0.2899971008300781,-0.9150009155273438,-0.3800010681152344,-1.8900032043457031,2.2699966430664062,3,0.0030998139525115764,1.2087001519242635,82.0,1.2999885558790991,81.37999725341797,1.793086211886033,81.0999984741211,0.0030998139525115764
2338,2017-08-04,81.08000183105469,81.37999725341797,80.63999938964844,80.6500015258789,772500.0,0.005331683782272556,-2.288845938660292,-0.7166689978764798,61.16755176236512,68.89726080228499,-0.004487860873737759,-1.2649858772563505,-1.4912249294885385,-2.7246267575339687,13.325374619362421,0.7399978637695312,1.9262611841440105,0.9015018463134794,-1.8890327518031853,3.692036444430144,-0.49376545274485295,2.2967691453718118,1.029998779296875,55.983032776997085,-18.27348618646291,1.3952672990583297,8,-0.14000320434570312,-1.345001220703125,-0.6825027465820312,-2.3200035095214844,0.6699981689453125,4,-0.003083374375359771,1.9666660308862143,80.6500015258789,1.2087001519242635,82.0,1.2999885558790991,81.37999725341797,-0.003083374375359771
2339,2017-08-07,81.38999938964844,81.69000244140625,80.68000030517578,80.91000366210938,716700.0,0.0038233541143681826,-1.1489351340822025,1.1162683415837193,60.96942201358113,68.01895507892036,-0.27085594723118334,-1.367885096770351,-1.7203691305266489,-2.9988494406075006,13.18561150009335,1.0100021362304688,1.841216368914175,1.0354995727539062,-1.5805520270813247,3.651551172589137,-0.2725262271637092,2.3435253726715217,0.6732011413574241,69.23076923076923,-3.1038690981382047,1.308025799917616,8,-0.4500007629394531,-1.654998779296875,-1.414999008178711,-2.6300010681152344,-0.029998779296875,0,-0.007003313663824784,-2.288845938660292,81.08000183105469,1.9666660308862143,80.6500015258789,1.2087001519242635,82.0,-0.007003313663824784
2340,2017-08-08,81.30999755859375,81.58999633789062,80.9800033569336,81.16999816894531,585700.0,-0.0009829442395211663,-1.3461764188039205,0.2916679912261182,58.52049912669962,66.30496595753739,-0.1169290977833981,-1.061949002058185,-1.5523288173069858,-2.859543313465494,12.695358377458584,0.6099929809570312,1.6112305584792779,0.7774978637695256,-1.5622536245674894,3.1172493521065405,-0.3923778803989819,1.947373607938033,0.7073388946533186,65.81189335819947,-3.492354804817623,1.1698757441685053,8,-0.3699989318847656,-1.5749969482421875,-1.474996566772461,-2.549999237060547,0.9599990844726562,1,-0.005657349628391928,-1.1489351340822025,81.38999938964844,-2.288845938660292,81.08000183105469,1.9666660308862143,80.6500015258789,-0.005657349628391928
2341,2017-08-09,81.68000030517578,81.87999725341797,81.01000213623047,81.27999877929688,891400.0,0.004550519710880607,1.1750002384199434,2.85716621253406,54.88507101601629,64.79313623748112,-0.48634240946215357,-1.2470086044636162,-1.8359154868909684,-3.1748330209061777,13.403229577049553,0.8699951171875,1.5255780530427216,0.9895004272460994,-1.1999904455262538,3.1789913000184526,-0.10524500914007717,2.084245863632276,0.29238935186766923,90.52147438910623,23.09458110254434,1.0947454363861788,8,-0.7400016784667969,-1.9449996948242188,-1.739999771118164,-2.920001983642578,1.0,2,-0.0022037255693346802,-1.3461764188039205,81.30999755859375,-1.1489351340822025,81.38999938964844,-2.288845938660292,81.08000183105469,-0.0022037255693346802
2342,2017-08-10,81.36000061035156,81.77999877929688,81.13999938964844,81.47000122070312,595500.0,-0.003917723967049813,-1.327257594673325,-0.27500047683533924,45.597493330262374,62.19072535598001,-0.08778485912687017,-0.6782518727247435,-1.444654092882928,-2.797114535421173,13.60238367929479,0.6399993896484375,1.4453181869190672,0.48950080871581747,-1.22626500803716,2.205266625468795,-0.36838209966067836,1.3473837170923133,0.56834118641234,58.064714604778224,-5.025362278178143,0.8578829083764893,8,-0.4200019836425781,-1.625,-1.4775009155273438,-2.6000022888183594,0.8799972534179688,3,0.0073746124584561645,1.1750002384199434,81.68000030517578,-1.3461764188039205,81.30999755859375,-1.1489351340822025,81.38999938964844,0.0073746124584561645
2343,2017-08-11,80.72000122070312,81.25,80.25,81.20999908447266,497200.0,-0.00786626579212446,2.5087738084084004,4.454501317797198,48.25291561566556,59.751590503206245,0.5592970561003341,0.13235158611890085,-0.7593481906349808,-2.1114735120805506,13.794674290970743,1.1100006103515625,1.2447857233528055,-0.2544986724853544,-1.616733365869635,1.1077360208989262,-0.9356160191775018,0.426618674206793,1.1651736729868247,28.834479304647388,-32.811030393414434,0.6811173466921424,8,0.21999740600585938,-0.9850006103515625,-0.8125,-1.9600028991699219,1.5999984741210938,4,0.027254669412442034,-1.327257594673325,81.36000061035156,1.1750002384199434,81.68000030517578,-1.3461764188039205,81.30999755859375,0.027254669412442034
2344,2017-08-14,81.33000183105469,81.41000366210938,80.44000244140625,80.80999755859375,763600.0,0.007556994563016728,1.852911477616964,-1.0612378357337486,54.41860960264391,58.205502481000046,-0.01636776749718649,-0.336601512385414,-1.3224673916933654,-2.6825200842963,14.412964926684332,0.970001220703125,1.1384721763972152,0.25500183105468466,-0.8690417391245688,1.3790454012339382,-0.3070199540349421,0.8170236161443114,0.5128694976227877,66.25789269215107,3.137550782592079,0.5620217850896292,8,-0.3900032043457031,-1.595001220703125,-1.4225006103515625,-2.5700035095214844,1.0699996948242188,0,0.00516412344140571,2.5087738084084004,80.72000122070312,-1.327257594673325,81.36000061035156,1.1750002384199434,81.68000030517578,0.00516412344140571
2345,2017-08-15,81.76000213623047,81.87000274658203,80.91000366210938,81.05000305175781,609100.0,0.005287105563688721,1.064513482694406,1.365371636491681,53.25917408380456,55.49248896470981,-0.43225155751557054,-0.6345283244451565,-1.6934977696445372,-3.059972369223061,15.276715452597022,0.9599990844726562,1.0134359698014492,0.5805019378662166,-0.36854669419720665,1.52955056992964,0.10597762183449788,1.0550262538979354,-1.9900054931640625,92.63832396429625,28.865700898025068,0.4745243160317134,8,-0.9350051879882812,-2.0250015258789062,-2.072500228881836,-3.0000038146972656,0.029998779296875,1,-0.004892386441140428,1.852911477616964,81.33000183105469,2.5087738084084004,80.72000122070312,-1.327257594673325,81.36000061035156,-0.004892386441140428
2346,2017-08-16,81.58999633789062,82.18000030517578,81.51000213623047,81.62000274658203,689900.0,-0.002079327224778882,-6.052804882945829,-0.042262601949259085,56.68352619811112,54.86158474990552,-0.364893415458468,-0.3592924296229114,-1.4633474975954073,-2.8474539130473318,16.10420599732244,0.6699981689453125,0.8670607400173083,0.3319961547851591,-0.4599510573488885,1.1239433669192067,-0.06397745128185761,0.7279697608521758,-1.777999572753913,69.4298510884733,1.9658947670095586,0.3959736060670238,8,-0.3749961853027344,-1.6549949645996094,-2.0449962615966797,-2.829998016357422,0.44000244140625,2,0.008334358814770404,1.064513482694406,81.76000213623047,1.852911477616964,81.33000183105469,2.5087738084084004,80.72000122070312,0.008334358814770404
2347,2017-08-17,81.33000183105469,82.0,81.26000213623047,81.58999633789062,604700.0,-0.0031865978490698277,-2.7000457770656903,8.66463259598271,52.36485528632148,53.88350736367845,0.0019031163850371513,-0.07726901519525597,-1.1646547787232748,-2.5420352196696427,15.971840113502767,0.7399978637695312,0.7188090109300589,0.05550155639647869,-0.7275131197760913,0.8385162325690487,-0.3360057816898063,0.4470088944827637,-1.4232849243164196,55.95863524779716,-12.258563257092447,0.39150733808628796,8,-0.11500167846679688,-1.3950004577636719,-2.0900020599365234,-2.5700035095214844,1.1500015258789062,3,0.01659902180901729,-6.052804882945829,81.58999633789062,1.064513482694406,81.76000213623047,1.852911477616964,81.33000183105469,0.01659902180901729
2348,2017-08-18,81.44000244140625,81.9800033569336,80.97000122070312,81.19999694824219,730300.0,0.001352521921492933,-1.885732970027248,-0.9231175538470567,52.842840939971495,52.98055391105515,-0.0577322954880799,-0.2372367377270166,-1.212281738927345,-2.6110994394917952,15.238067637881667,1.0100021362304688,0.43022086439410145,0.18950195312500284,-0.5376388875696421,0.9166427938196477,-0.17406846722232672,0.5530723734723324,-1.4423541987304844,57.4713349264464,-9.885259401728902,0.3635704203473245,8,-0.22500228881835938,-1.2900009155273438,-2.2575016021728516,-2.680004119873047,0.839996337890625,4,0.009823126208018618,-2.7000457770656903,81.33000183105469,-6.052804882945829,81.58999633789062,1.064513482694406,81.76000213623047,0.009823126208018618
2349,2017-08-21,82.08000183105469,82.12999725341797,81.5199966430664,81.61000061035156,526800.0,0.007858538438882068,1.1403828135457101,1.958293597812957,55.520537378594625,52.64722482793237,-0.6588465359088786,-0.8291757203801637,-1.7995602252447043,-3.205705867866527,14.520212761888478,0.6899948120117188,0.39052293793524484,0.7720012664794922,-0.026775758635579905,1.5707782915945643,0.37261275392195614,1.1713897790370282,-1.9950595058789276,92.12608358714654,25.81274653476204,0.39938851255753904,8,-0.8650016784667969,-1.8050003051757812,-2.897500991821289,-3.3200035095214844,-1.0800018310546875,0,0.0029239505167595325,-1.885732970027248,81.44000244140625,-2.7000457770656903,81.33000183105469,-6.052804882945829,81.58999633789062,0.0029239505167595325
2350,2017-08-22,82.19000244140625,82.30999755859375,81.76000213623047,82.1500015258789,543800.0,0.001340163351579493,2.928662906346222,0.08510810986299591,51.629522999411115,52.2854972705318,-0.7050327821102087,-0.8712191601989332,-1.8686592427769142,-3.2664986444070934,14.302246363919869,0.5499954223632812,0.3401984154171771,0.8105018615722628,-0.0362992379125302,1.6573029610570558,0.3871013118298663,1.2339024113146593,-2.0212577970304864,91.04511603543692,27.1004789487858,0.4234005497423943,8,-0.910003662109375,-1.4250030517578125,-2.950002670288086,-3.430004119873047,-1.0800018310546875,1,0.002555044144479268,1.1403828135457101,82.08000183105469,-1.885732970027248,81.44000244140625,-2.7000457770656903,81.33000183105469,0.002555044144479268
2351,2017-08-23,81.80000305175781,82.19000244140625,81.66999816894531,82.19000244140625,675500.0,-0.004745095243505637,1.666692750107594,-9.749761586877742,61.80699052670992,54.08655251458153,-0.33103247273288616,-0.469868370278931,-1.456921095398826,-2.841354331640588,13.774575823191846,0.5200042724609375,0.25985697932185303,0.3980022430419865,-0.46916728856238876,1.2651717746463618,-0.035582522760208235,0.8315870088441812,-1.5027832325289694,61.940604431893235,-5.1151619824032935,0.43358476580219074,8,-0.5200042724609375,-0.8700027465820312,-2.4150028228759766,-3.0400047302246094,-0.8899993896484375,2,-0.00012227549947818606,2.928662906346222,82.19000244140625,1.1403828135457101,82.08000183105469,-1.885732970027248,81.44000244140625,-0.00012227549947818606
2352,2017-08-24,81.66999816894531,82.01000213623047,81.33999633789062,81.94000244140625,1160100.0,-0.0015893016865811127,2.2682917752139935,0.6923197308188896,56.4550918196995,54.997905426140846,-0.1703435133566984,-0.2860075177228225,-1.3429911272374397,-2.6665444397204965,13.33738464370894,0.6700057983398438,0.20786634860796482,0.22449760437011435,-0.6018444866475505,1.0508396953877792,-0.1886734411387181,0.6376686498789468,-1.2520116853545744,52.23872099114077,-15.547736468193136,0.4131710455088296,8,-0.2949981689453125,-0.6300010681152344,-2.2324981689453125,-2.9099998474121094,0.09999847412109375,3,0.004407990919833793,1.666692750107594,81.80000305175781,2.928662906346222,82.19000244140625,1.1403828135457101,82.08000183105469,0.004407990919833793
2353,2017-08-25,81.95999908447266,82.37999725341797,81.75,81.94999694824219,457300.0,0.0035508867641631525,-2.073187070842405,-0.03704436281435434,56.263718206040124,55.20291749318488,-0.29720773397872335,-0.531593355173186,-1.6698845441034962,-2.9188601111578976,13.026252906803515,0.7099990844726562,0.17192805771040298,0.4689987182617159,-0.36582010853084057,1.3038175450542724,0.05158930486543056,0.8864081316580013,-1.4284919363817323,59.61559622932179,-7.658182627472918,0.417409413396281,8,-0.3149986267089844,-0.8850021362304688,-2.2449989318847656,-3.200000762939453,-0.20999908447265625,4,0.006344610520614857,2.2682917752139935,81.66999816894531,1.666692750107594,81.80000305175781,2.928662906346222,82.19000244140625,0.006344610520614857
2354,2017-08-28,82.0,82.30999755859375,81.81999969482422,82.0999984741211,551500.0,0.00048805412364782974,-1.130429734795084,-9.99771167048055,57.6496779082986,55.69075125146199,-0.2594597289424456,-0.5277703394377511,-1.7654493954829888,-2.9296618610808025,12.523277969732172,0.48999786376953125,0.23938810007987854,0.46399955749511435,-0.3790625004935464,1.307061615483775,0.04246852850079108,0.8855305864894376,-1.3206136434829148,63.4618347210505,-3.83175653932566,0.4215310289943298,8,-0.3250007629394531,-0.9250030517578125,-2.1175003051757812,-3.240001678466797,0.5100021362304688,0,0.003414619259717977,-2.073187070842405,81.95999908447266,2.2682917752139935,81.66999816894531,1.666692750107594,81.80000305175781,0.003414619259717977
2355,2017-08-29,81.36000061035156,82.0999984741211,81.33000183105469,82.0,630600.0,-0.00780487060546875,-1.2,6.4000915541313805,46.652727345277526,54.5762180455916,0.35518382840425033,0.11663402689826796,-1.1476872486461218,-2.258299957671767,11.561428679807047,0.7699966430664062,0.3247883118960999,-0.17499999999999716,-1.0188880834155754,0.668888083415581,-0.5969440417077863,0.24694404170779194,-0.5445653820824106,2.857039055404178,-58.95794651527145,0.4219440417077875,8,0.3149986267089844,-0.285003662109375,-1.3950004577636719,-2.6000022888183594,1.5500030517578125,1,-0.004424786229730637,-1.130429734795084,82.0,-2.073187070842405,81.95999908447266,2.2682917752139935,81.66999816894531,-0.004424786229730637
2356,2017-08-30,80.8499984741211,81.37999725341797,80.58999633789062,81.30000305175781,1156100.0,-0.006268462787665907,1.5901967405850936,0.7031328231170875,44.8692029369279,53.743367784547864,0.8372211594084149,0.565033022672111,-0.6650175620249286,-1.7189438462216202,10.36962648611879,0.7900009155273438,0.30839043263218,-0.6275020599365178,-1.4943872318518459,0.23938311197881035,-1.0609446458941818,-0.1940594739788537,1.529998779296875,14.525251578090437,-45.791031600859185,0.433442585957665,8,0.6349983215332031,0.22499847412109375,-0.9099979400634766,-2.0900001525878906,1.9199981689453125,2,0.003215858270098737,-1.2,81.36000061035156,-1.130429734795084,82.0,-2.073187070842405,81.95999908447266,0.003215858270098737
2357,2017-08-31,80.9000015258789,81.29000091552734,80.52999877929688,80.9800033569336,1195300.0,0.0006184669474522675,1.1714441416893733,0.177780038316125,52.05479213443025,53.655806806154395,0.8043992442022869,0.5636165719698027,-0.7236375061964821,-1.7409201299811912,10.375527562130205,0.7600021362304688,0.26875947493097385,-0.5899990081787081,-1.4127290626504276,0.23273104629301145,-1.0013640354145679,-0.17863398094284832,1.4441957092285094,20.000164960017816,-42.468435344123264,0.41136502723585844,8,0.5549964904785156,0.17499542236328125,-1.0500011444091797,-2.140003204345703,2.30999755859375,3,0.00012363579779739453,1.5901967405850936,80.8499984741211,-1.2,81.36000061035156,-1.130429734795084,82.0,0.00012363579779739453
2358,2017-09-01,80.83000183105469,81.16999816894531,80.63999938964844,81.06999969482422,414900.0,-0.0008652619716185139,1.4091137660175825,2.999904634751097,43.48960299452831,52.31903631903591,0.8702911280422683,0.6471039357226545,-0.675818537562904,-1.6474870826558714,10.381747539621902,0.529998779296875,0.21270706467210232,-0.647498703002924,-1.5033856702724648,0.20838826426661683,-1.0754421866377015,-0.21955521936814648,1.4416274658203037,16.854115589692594,-43.27067761551412,0.4279434836347704,9,0.6249961853027344,0.2449951171875,-0.9175014495849609,-2.0700035095214844,3.2399978637695312,4,0.011629281092637278,1.1714441416893733,80.9000015258789,1.5901967405850936,80.8499984741211,-1.2,81.36000061035156,0.011629281092637278
2359,2017-09-05,80.81999969482422,80.91000366210938,80.22000122070312,80.86000061035156,784800.0,-0.00012374286779526233,8.856683559479048,0.16667196490447278,36.25732820544852,50.6110146752623,0.7630040053502398,0.645298395412226,-0.6895377700246001,-1.622174719570694,10.2804222810504,0.69000244140625,0.20539518718770466,-0.6290008544921903,-1.5337232951205237,0.27572158613614306,-1.0813620748063641,-0.17663963417801654,1.3819643813476432,31.91485907919567,-23.101761041787892,0.4523612203141678,9,0.4799995422363281,0.25499725341796875,-0.6949996948242188,-2.0600013732910156,3.6200027465820312,1,0.01150705652916928,1.4091137660175825,80.83000183105469,1.1714441416893733,80.9000015258789,1.5901967405850936,80.8499984741211,0.01150705652916928
2360,2017-09-06,80.8499984741211,81.06999969482422,80.38999938964844,81.06999969482422,662300.0,0.0003711801461290243,5.181786655569427,5.499904634751097,38.71956680010327,48.045745372305994,0.5843912469534445,0.6103643636612333,-0.7459775055300781,-1.6325416109472144,10.089524462851037,0.6800003051757812,0.18603057309164228,-0.5760021209716797,-1.5182150252852011,0.36621078334184176,-1.0471085731284404,-0.10489566881491896,1.23304783072264,54.310293798464905,1.0707145196722152,0.47110645215675906,9,0.4500007629394531,0.22499847412109375,-0.6424980163574219,-2.0900001525878906,4.25,2,0.02053189478588191,8.856683559479048,80.81999969482422,1.4091137660175825,80.83000183105469,1.1714441416893733,80.9000015258789,0.02053189478588191
2361,2017-09-07,81.5,81.72000122070312,80.87000274658203,81.0,568300.0,0.00803959849284297,-1.236854257433694,-2.272714662227771,52.316042874130005,47.5858510450205,-0.1258784460896294,-0.05672192289867439,-1.3786608579591473,-2.268352896031402,9.307202172333616,0.8700027465820312,0.1079289810432158,0.08299942016601847,-0.8524120625765903,1.0184109029086272,-0.3847063212052859,0.5507051615373229,0.471263599795293,85.333251953125,31.097650553452397,0.46770574137130655,9,-0.20000076293945312,-0.4250030517578125,-1.1424999237060547,-2.740001678466797,3.5199966430664062,3,0.017300658430789984,5.181786655569427,80.8499984741211,8.856683559479048,80.81999969482422,1.4091137660175825,80.83000183105469,0.017300658430789984
2362,2017-09-08,81.95999908447266,82.0,80.88999938964844,81.37000274658203,463800.0,0.005644160545676735,2.3134437131339816,1.17999267578125,56.467600790266296,47.608504665490074,-0.6039238841014338,-0.49483639986108585,-1.8020996083777732,-2.716771577438749,8.49280921962838,1.1100006103515625,0.05784999431827487,0.5129985809326172,-0.45271065075520767,1.478707812620442,0.030143965088711866,0.9958531967765225,-1.7399978637695312,97.75275601351004,42.11189667509659,0.48285461584391104,9,-0.6949996948242188,-0.8850021362304688,-1.5174980163574219,-3.095001220703125,3.25,4,0.009882840015150718,-1.236854257433694,81.5,5.181786655569427,80.8499984741211,8.856683559479048,80.81999969482422,0.009882840015150718
2363,2017-09-11,82.91999816894531,83.05999755859375,81.94999694824219,81.94999694824219,553700.0,0.011713019707128458,-1.2886581720937549,1.6440800703460405,59.67735130631059,47.833801709713626,-1.5795309441503065,-1.3508239302088896,-2.663660414586033,-3.656616252820669,9.118468007082535,1.1100006103515625,-0.002881413464393745,1.3629978179931612,0.25522453155204516,2.4707711044342773,0.8091111747725961,1.9168844612137264,-2.664396972656249,95.07043766991544,42.22527212634881,0.5538866432205596,9,-1.279998779296875,-1.279998779296875,-2.582498550415039,-3.7249984741210938,3.1100006103515625,0,0.00349735795864925,2.3134437131339816,81.95999908447266,-1.236854257433694,81.5,5.181786655569427,80.8499984741211,0.00349735795864925
2364,2017-09-12,81.75,82.91000366210938,81.37000274658203,82.91000366210938,591400.0,-0.014109963757614863,1.655165609955013,-1.195878559068743,45.92591022760989,47.753044252195004,-0.5014583302711486,-0.15573167645494834,-1.4019541269112779,-2.47066744884566,9.355679473910191,1.5499954223632812,-0.049455846709761886,0.1719997406005831,-0.9335764102795423,1.2775758914807085,-0.3807883348394796,0.7247878160406458,-1.3822229492187432,50.93638737920118,2.802501862947132,0.5527880754400645,9,-0.1100006103515625,-0.1100006103515625,-1.4125003814697266,-2.200000762939453,4.470001220703125,1,0.028379201159929313,-1.2886581720937549,82.91999816894531,2.3134437131339816,81.95999908447266,-1.236854257433694,81.5,0.028379201159929313
2365,2017-09-13,81.36000061035156,81.9000015258789,81.27999877929688,81.9000015258789,647000.0,-0.00477063473576067,1.296302575622713,0.4655165609955013,45.92591022760989,47.87045617338188,-0.1245574915276535,0.21372171851437827,-0.9267562618473448,-2.0882193602296297,9.10736840140948,0.6200027465820312,-0.1308604597500107,-0.19799957275390057,-1.3041848216735588,0.9081856761657576,-0.7510921972137368,0.35509305170593564,-0.884534739257802,22.37438468264779,-23.021089679287382,0.5530926244598319,9,0.279998779296875,0.279998779296875,-1.022500991821289,-1.6700019836425781,5.879997253417969,2,0.03785646273290233,1.655165609955013,81.75,-1.2886581720937549,82.91999816894531,2.3134437131339816,81.95999908447266,0.03785646273290233
2366,2017-09-14,82.2699966430664,82.30999755859375,80.83000183105469,81.19000244140625,1039200.0,0.011184808577779926,1.5517254987076023,-1.9999858715155625,54.854356347026325,48.18151886367034,-0.9073629898354483,-0.6774516412320963,-1.7340650382620026,-3.0047031446971744,8.382621657569732,1.4799957275390625,-0.20709213949596972,0.6779964447021456,-0.47321461169200063,1.8292075010962918,0.10239091650507248,1.2536019728992187,-1.691149504472648,64.57388210339047,19.216034113202767,0.5756055281970712,9,-0.6299972534179688,-0.6299972534179688,-1.9324970245361328,-2.464996337890625,5.4900054931640625,3,0.03439895401154369,1.296302575622713,81.36000061035156,1.655165609955013,81.75,-1.2886581720937549,82.91999816894531,0.03439895401154369
2367,2017-09-15,82.68000030517578,82.7300033569336,81.9800033569336,82.4800033569336,1285700.0,0.004983635332917347,3.999949137887188,0.18518335370204228,55.71429263436811,49.53981771254142,-1.160343337630593,-1.034152662009376,-2.0245060541285795,-3.4220697750392333,8.076683599486637,0.75,-0.16333177686387046,1.0205001831054688,-0.22081398058706725,2.2618143467980047,0.39984310125920786,1.6411572649517296,-2.0019071497820278,82.95973177323891,37.77759690700799,0.6206570818462673,9,-1.0400009155273438,-1.0400009155273438,-2.342500686645508,-2.6650009155273438,5.0500030517578125,4,0.028301842395423105,1.5517254987076023,82.2699966430664,1.296302575622713,81.36000061035156,1.655165609955013,81.75,0.028301842395423105
2368,2017-09-18,82.23999786376953,82.68000030517578,81.62999725341797,82.68000030517578,658100.0,-0.005321751811589004,3.772714662227771,-2.2000457770656903,51.79102761041833,51.265784313093626,-0.5579766664213253,-0.5598472441661642,-1.4727468959654146,-2.9802479889599596,7.965580126010352,1.0500030517578125,-0.07300515769730964,0.5404979705810575,-0.722404935565919,1.803400876728034,-0.09095348249242363,1.1719494236545387,-1.466628532247782,67.78821112863588,23.88898462599647,0.6314514530734856,9,-0.5149993896484375,-0.5999984741210938,-1.9024982452392578,-2.2249984741210938,4.5800018310546875,0,0.03611382901082916,3.999949137887188,82.68000030517578,1.5517254987076023,82.2699966430664,1.296302575622713,81.36000061035156,0.03611382901082916
2369,2017-09-19,82.31999969482422,82.66999816894531,81.87999725341797,82.25,687800.0,0.0009727849359530971,1.0519593757740897,-0.15908933277847134,57.81757318432422,53.38778502245151,-0.45016726814803576,-0.6545038998590371,-1.4413043915896822,-3.060820889893222,7.689249850424776,0.7900009155273438,-0.01810176581916778,0.6084999084472713,-0.6740342724505268,1.8910340893450694,-0.032767182001634865,1.2497669988961775,-1.4551652342195922,78.42087721904777,28.118494264960887,0.6412670904488998,9,-0.375,-0.6800003051757812,-1.9825000762939453,-2.1949996948242188,4.6100006103515625,1,0.04506801625639367,3.772714662227771,82.23999786376953,3.999949137887188,82.68000030517578,1.5517254987076023,82.2699966430664,0.04506801625639367
2370,2017-09-20,82.4000015258789,83.13999938964844,81.73999786376953,82.5,1628800.0,0.0009718395450835082,1.0289917569203721,-1.4285558583106268,63.57269027366913,54.6385236224003,-0.32092814620787635,-0.7567662664831403,-1.4027658790934083,-3.130555710662435,7.395314854116014,1.4000015258789062,0.0964594696776544,0.678001785278326,-0.6243128357929777,1.9803164063496297,0.02684447474267415,1.3291590958139778,-1.447360541354712,67.96542658599097,12.594781499777469,0.6511573105356496,9,-0.41500091552734375,-0.720001220703125,-2.062501907348633,-2.2750015258789062,5.089996337890625,2,0.046359218738903696,1.0519593757740897,82.31999969482422,3.772714662227771,82.23999786376953,3.999949137887188,82.68000030517578,0.046359218738903696
2371,2017-09-21,81.79000091552734,82.48999786376953,81.6500015258789,82.29000091552734,648700.0,-0.007402919891451476,-1.1538401345905551,5.0000762951094835,57.097278972818934,54.70848786490616,0.3738494191780717,-0.15552738155602697,-0.7036922315104732,-2.501436208364737,7.1662089299076515,0.839996337890625,0.2367349002457928,0.06850128173827841,-1.233694892287076,1.3706974557636329,-0.5825968052744059,0.7195993687509628,-0.7061184266956957,10.596254023110465,-47.21411340282012,0.6510980870126799,9,0.19499969482421875,-0.1100006103515625,-1.5100021362304688,-1.6650009155273438,5.879997253417969,3,0.06663402478587743,1.0289917569203721,82.4000015258789,1.0519593757740897,82.31999969482422,3.772714662227771,82.23999786376953,0.06663402478587743
2372,2017-09-22,82.02999877929688,82.52999877929688,81.63999938964844,82.12000274658203,991000.0,0.0029343179005145714,-1.0459691492813483,0.1800079345703125,59.316742960583056,54.66842027093643,0.16184495260324638,-0.3870144826954629,-0.8254911258846676,-2.7226416072530384,7.38038294486973,0.8899993896484375,0.3813861873150586,0.29049911499024006,-1.0186335797633177,1.5996318097437978,-0.3640672323865317,0.9450654623670118,-0.8227492764162179,26.490129800574984,-34.993112349806516,0.654566347376776,9,-0.0449981689453125,-0.34999847412109375,-1.4549980163574219,-1.904998779296875,5.730003356933594,4,0.06985253495310006,-1.1538401345905551,81.79000091552734,1.0289917569203721,82.4000015258789,1.0519593757740897,82.31999969482422,0.06985253495310006
2373,2017-09-25,82.4800033569336,82.52999877929688,81.55999755859375,82.02999877929688,954600.0,0.005485853764882531,2.5273065238802035,-4.999830465372552,62.06397154060432,56.46153819460248,-0.399106821610161,-0.8390844735203871,-1.17799991694244,-3.128532442355535,7.138490990995205,0.970001220703125,0.4425907373429112,0.7145034790039091,-0.6331565172841778,2.062163475291996,0.04067348085986566,1.3883334771479525,-1.1567888608468735,58.22814760446947,-6.706327677251693,0.6738299981440431,9,-0.49500274658203125,-0.8000030517578125,-1.9050025939941406,-2.3550033569335938,5.279998779296875,0,0.06365179178376779,-1.0459691492813483,82.02999877929688,-1.1538401345905551,81.79000091552734,1.0289917569203721,82.4000015258789,0.06365179178376779
2374,2017-09-26,82.27999877929688,82.91999816894531,82.12999725341797,82.41000366210938,777200.0,-0.0024248856631491345,-2.6743550619211525,-0.2888968007731041,60.141830770546036,58.041084921595385,-0.12964976135118889,-0.650372478479369,-0.9027352676616829,-2.8528757008009364,7.051294874223951,0.7900009155273438,0.447669288794458,0.5004989624023466,-0.8631408502055393,1.8641387750102325,-0.18132094390159637,1.1823188687062895,-0.8477771895964565,45.56964470240567,-19.853262302468693,0.681819906303941,9,-0.2949981689453125,-0.5999984741210938,-1.5974979400634766,-2.154998779296875,4.930000305175781,1,0.05517745482356151,2.5273065238802035,82.4800033569336,-1.0459691492813483,82.02999877929688,-1.1538401345905551,81.79000091552734,0.05517745482356151
2375,2017-09-27,81.0,82.19000244140625,80.02999877929688,81.77999877929688,1324000.0,-0.015556621272324933,1.6999942779759294,5.999765258215962,46.74479502977249,57.140022553011626,1.222468247960066,0.6337666501182468,0.4279183620815843,-1.519388006086146,7.835639845130993,2.25,0.32465553964203764,-0.7614997863769588,-2.15757320220321,0.6345736294492923,-1.4595364942900773,-0.06346307846384036,2.1399993896484375,33.564063168232146,-28.12830078863326,0.6980367079131226,9,0.5849990844726562,0.5849990844726562,-0.25499916076660156,-0.875,8.449996948242188,2,0.0732098803108121,-2.6743550619211525,82.27999877929688,2.5273065238802035,82.4800033569336,-1.0459691492813483,82.02999877929688,0.0732098803108121
2376,2017-09-28,81.11000061035156,81.11000061035156,79.94000244140625,80.62000274658203,1462300.0,0.0013580322265625,3.7755235500194626,-0.6282033725889119,44.20192785079297,55.86087091039217,1.0399834219865056,0.57365507583566,0.3596119889699594,-1.5734396216686406,8.035569515378608,1.1699981689453125,0.3653718856468515,-0.6644992828369141,-2.0293271026978488,0.7003285370240206,-1.3469131927673743,0.017914627093546187,1.967798767089846,39.261739811671454,-17.131067732794655,0.6824139099304644,9,0.43000030517578125,0.43000030517578125,-0.08750152587890625,-0.9850006103515625,7.650001525878906,3,0.07865857730746617,1.6999942779759294,81.0,-2.6743550619211525,82.27999877929688,2.5273065238802035,82.4800033569336,0.07865857730746617
2377,2017-09-29,80.91000366210938,81.05000305175781,80.37999725341797,80.86000061035156,1985400.0,-0.0024657495590828526,3.0606186711055625,0.1020474892954457,34.70325520470443,53.96222953197951,1.0756149721894417,0.8162914677899948,0.5682455663932444,-1.297810420632743,8.179751747959212,0.7300033569335938,0.4337264374467935,-0.8649963378906307,-2.2284816152011047,0.4984889394198433,-1.5467389765458677,-0.1832536992353937,2.042283837890622,32.550423201585275,-18.167122430843804,0.6817426386552374,9,0.6299972534179688,0.6299972534179688,0.19499588012695312,-0.785003662109375,7.6999969482421875,4,0.08354955136408782,3.7755235500194626,81.11000061035156,1.6999942779759294,81.0,-2.6743550619211525,82.27999877929688,0.08354955136408782
2378,2017-10-02,81.7699966430664,81.91000366210938,80.88999938964844,81.18000030517578,885400.0,0.010629006822796327,1.3448094427977622,11.799206591394569,50.1597175418733,53.1113566828183,0.15862190094163964,0.03197043994944693,-0.3025983516044164,-2.082469970657044,7.960412124235291,1.0200042724609375,0.3908383074137731,-0.05200309753418253,-1.3411081697118163,1.2371019746434513,-0.6965556336230065,0.5925494385546415,1.0617994545898455,61.409289441210056,10.27661739472721,0.644552536088818,10,-0.2299957275390625,-0.2299957275390625,-0.5624980926513672,-1.6449966430664062,8.230003356933594,0,0.07325431991040654,3.0606186711055625,80.91000366210938,3.7755235500194626,81.11000061035156,1.6999942779759294,81.0,0.07325431991040654
2379,2017-10-03,81.75,81.76000213623047,80.9000015258789,81.66999816894531,606100.0,-0.0002445474365578848,16.19896246566982,0.13559716546837014,53.31069125689431,51.971134569843315,0.09975105249689875,0.13197939230370537,-0.2619932581134492,-1.987130076859387,7.25037164196298,0.8699951171875,0.30299048869491685,-0.118499755859375,-1.3195033981100153,1.0825038863912653,-0.7190015769846951,0.48200206526594513,0.9661243514062505,80.4443359375,24.613370222197283,0.6005018211253208,10,-0.31999969482421875,-0.20999908447265625,-0.3900012969970703,-1.625,8.489997863769517,1,0.073516845703125,1.3448094427977622,81.7699966430664,3.0606186711055625,80.91000366210938,3.7755235500194626,81.11000061035156,0.073516845703125
2380,2017-10-04,82.51000213623047,82.61000061035156,81.4000015258789,81.76000213623047,736300.0,0.009296662216886409,1.5473746767535617,9.374785428189968,52.090638183621,51.414841148821324,-0.7185721056317789,-0.5241567261115279,-0.9866503635338972,-2.6760252467230288,6.724485732906103,1.2099990844726562,0.2910671859047085,0.558502197265625,-0.5735984251481341,1.690602819679384,-0.007548113941254542,1.1245525084725045,-2.5699996948242188,96.25473622850481,39.81414195524904,0.5660503112068817,10,-1.0800018310546875,-0.970001220703125,-1.1350040435791016,-2.3850021362304688,6.799995422363281,2,0.056962753927482845,16.19896246566982,81.75,1.3448094427977622,81.7699966430664,3.0606186711055625,80.91000366210938,0.056962753927482845
2381,2017-10-05,82.91000366210938,82.93000030517578,82.27999877929688,82.61000061035156,666600.0,0.0048479155923237816,2.8235795709541334,0.4000040690104167,52.00700891959582,50.60264847760051,-1.0538134335523068,-0.8570495064618058,-1.3649503233455107,-3.0049057221487487,7.1878589641797515,0.6500015258789062,0.23629917214745433,0.8880035400390653,-0.29994629210828805,2.0759533721864187,0.29402862396538865,1.481978456112742,-2.916601257324217,99.21581885744718,44.22414609544195,0.593974916073674,10,-1.4750022888183594,-1.3700027465820312,-1.5350055694580078,-2.785003662109375,5.829994201660156,3,0.07888062956535191,1.5473746767535617,82.51000213623047,16.19896246566982,81.75,1.3448094427977622,81.7699966430664,0.07888062956535191
2382,2017-10-06,82.7699966430664,83.0199966430664,82.20999908447266,82.5999984741211,611000.0,-0.0016886625601122418,1.4179097679291262,0.5666547988403439,54.88027628765165,49.80446011616133,-0.8915554392741285,-0.6885504347882261,-1.1866904837169727,-2.783491080653647,7.678012720014034,0.80999755859375,0.1315408013929158,0.7074966430664062,-0.5259126399316756,1.940905926064488,0.09079200156736533,1.3242012845654472,-2.659130322265625,88.26289566341791,33.448633207296695,0.6167046414990435,10,-1.2899971008300781,-1.2299957275390625,-1.489999771118164,-2.694995880126953,6.75,4,0.07236928520119545,2.8235795709541334,82.91000366210938,1.5473746767535617,82.51000213623047,16.19896246566982,81.75,0.07236928520119545
2383,2017-10-09,83.20999908447266,83.54000091552734,82.87999725341797,82.95999908447266,622000.0,0.00531596543737578,-2.2195013025679198,1.4706040750381473,57.68564832627934,49.53155095568726,-1.3601529487507662,-1.165466859863983,-1.5905980277061218,-3.1339107690895673,7.204629247701407,0.7700042724609375,0.12292841379306196,1.1329990386962834,-0.1487278962303975,2.4147259736229643,0.49213557123293583,1.773862506159631,-2.9245849443359333,87.49992775192902,34.198180379859856,0.6408634674633412,10,-1.4699974060058594,-1.4699974060058594,-1.9450016021728516,-3.3400001525878906,7.5,0,0.06489606520001234,1.4179097679291262,82.7699966430664,2.8235795709541334,82.91000366210938,1.5473746767535617,82.51000213623047,0.06489606520001234
2384,2017-10-10,84.06999969482422,84.08999633789062,83.2699966430664,83.38999938964844,712900.0,0.010335303687222908,1.2777972046497335,2.720001220703125,62.709256523879866,51.30538001058807,-2.1674726413539815,-1.9423315537644186,-2.405378008298783,-3.8936281097300594,7.611162138934158,0.8799972534179688,0.10160599375434742,1.8769996643066378,0.3278462563466036,3.426153072266672,1.1024229603266207,2.651576368286655,-3.5242186126562416,99.25662893559814,45.83476738989327,0.7745767039800152,10,-2.0550003051757812,-2.0550003051757812,-2.805002212524414,-4.200000762939453,5.75,1,0.0705364615998787,-2.2195013025679198,83.20999908447266,1.4179097679291262,82.7699966430664,2.8235795709541334,82.91000366210938,0.0705364615998787
2385,2017-10-11,84.44000244140625,84.70999908447266,83.87000274658203,83.91000366210938,725500.0,0.004401127012312989,-1.7540835980688896,0.7794096197646109,70.93205027920168,54.2753936137446,-2.2330211136324607,-2.181609472490834,-2.7339548880090945,-4.169917913585408,8.321117641903184,0.839996337890625,0.02887490796483405,2.0930023193359375,0.29943348226682076,3.8865711564050542,1.196217900801372,2.989786737870503,-3.5397998336660095,89.20013427734375,29.106934792511808,0.8967844185345607,10,-1.8950042724609375,-2.115001678466797,-3.252504348754883,-4.570003509521484,5.25,2,0.06868776947736288,1.2777972046497335,84.06999969482422,-2.2195013025679198,83.20999908447266,1.4179097679291262,82.7699966430664,0.06868776947736288
2386,2017-10-12,85.0999984741211,85.16999816894531,84.23999786376953,84.43000030517578,1138900.0,0.007816153643207535,1.2963039710647275,1.2641504001842574,72.7407127767913,58.50177778842092,-2.533991791999398,-2.7602368923840004,-3.363989330278997,-4.7395550464951555,9.668167741886668,0.9300003051757812,0.003744697197120672,2.6114982604980526,0.437351195040506,4.785645325955599,1.5244247277692722,3.698571793226833,-3.7426202891729616,97.63514471367853,31.916150220724276,1.0870735327287766,10,-2.0699996948242188,-2.5449981689453125,-3.9125003814697266,-5.229999542236328,3.9199981689453125,3,0.04947120046956188,-1.7540835980688896,84.44000244140625,1.2777972046497335,84.06999969482422,-2.2195013025679198,83.20999908447266,0.04947120046956188
2387,2017-10-13,85.0199966430664,85.77999877929688,84.80000305175781,85.22000122070312,909500.0,-0.0009400920386504197,-2.062526077367825,-0.29851511079733084,69.90588826174304,60.695796757295334,-2.0223485265803873,-2.630823578470114,-3.210816649663286,-4.571935561999425,10.815410508481321,0.9799957275390625,0.2065199921674008,2.414496612548831,-0.03717826886688158,4.8661714939645435,1.1886591718409676,3.6403340532566943,-3.128851660358663,73.79304357434316,6.832118662324035,1.2258374407078578,10,-1.6799964904785156,-2.1599960327148438,-3.832498550415039,-5.149997711181641,3.3600006103515625,4,0.04375442681232444,1.2963039710647275,85.0999984741211,-1.7540835980688896,84.44000244140625,1.2777972046497335,84.06999969482422,0.04375442681232444
2388,2017-10-16,85.20999908447266,85.36000061035156,84.2699966430664,85.0199966430664,1123400.0,0.0022347970937228734,3.4489459097561737,-0.9499904634751096,72.99842262036653,62.8833224643478,-1.8696883746254116,-2.726712413300433,-3.337794088039715,-4.679830562704865,12.190815451724827,1.0900039672851562,0.45266770293065406,2.455998992919916,-0.24914812110239382,5.161146106942226,1.1034254359087612,3.808572549931071,-2.69663749431065,77.29086813925001,7.309146846127632,1.3525735570111517,10,-1.6199989318847656,-2.3499984741210938,-4.040000915527344,-5.340000152587891,3.3700027465820312,0,0.05058088962447993,-2.062526077367825,85.0199966430664,1.2963039710647275,85.0999984741211,-1.7540835980688896,84.44000244140625,0.05058088962447993
2389,2017-10-17,86.02999877929688,86.12999725341797,85.02999877929688,85.12000274658203,1110700.0,0.009623280174094528,-1.0183384779063338,4.7893912624478,92.55495484330704,67.37935764875736,-2.255962243087268,-3.4303953903692133,-4.093934549539156,-5.423138359251823,13.820695775366183,1.0999984741210938,0.8374658459767517,3.090498733520505,0.025749899893256156,6.155247567147754,1.5581243167068806,4.622873150334129,-2.99397523887329,95.57527800095875,20.120017883808828,1.5323744168136249,10,-1.8600006103515625,-2.9949989318847656,-4.3899993896484375,-5.819999694824219,2.6300048828125,1,0.05439963235594081,3.4489459097561737,85.20999908447266,-2.062526077367825,85.0199966430664,1.2963039710647275,85.0999984741211,0.05439963235594081
2390,2017-10-18,86.22000122070312,86.26000213623047,85.5,85.88999938964844,772500.0,0.0022085603173571666,2.7072943803498326,0.36264095577447075,92.65439001836657,71.89573332639856,-2.083455289363471,-3.4989314851787583,-4.213974180879006,-5.531371953318427,15.024965883159492,0.7600021362304688,1.0693803937430744,3.089501190185544,-0.2933118757357107,6.472314256106799,1.3980946572249167,4.780907723146171,-2.627062411940557,98.01976084542578,17.243269820118954,1.691406532960628,10,-1.9850006103515625,-3.1199989318847656,-4.5800018310546875,-6.010002136230469,2.5199966430664062,2,0.04175363515602304,-1.0183384779063338,86.02999877929688,3.4489459097561737,85.20999908447266,-2.062526077367825,85.0199966430664,0.04175363515602304
2391,2017-10-19,87.23999786376953,87.25,86.41000366210938,86.5,740100.0,0.011830162707321845,1.2105104652913719,2.2424053266749895,96.47569294679258,76.51744628852532,-2.7095925229418754,-4.310705309095056,-5.162641201535848,-6.466670466421192,16.612739379811103,1.029998779296875,1.334997592369774,3.8369979858398438,0.05442920224376735,7.61956676943592,1.9457135940418055,5.728282377637882,-3.1136463895133772,99.6643582227115,12.259351641602862,1.8912843917980364,10,-2.174999237060547,-3.6449966430664062,-5.599998474121094,-7.029998779296875,1.9599990844726562,3,0.028083501119091636,2.7072943803498326,86.22000122070312,-1.0183384779063338,86.02999877929688,3.4489459097561737,85.20999908447266,0.028083501119091636
2392,2017-10-20,87.76000213623047,87.87000274658203,87.12999725341797,87.31999969482422,1099900.0,0.005960617666141532,1.2424284459240764,0.5945996102811543,96.29049641643417,80.80687385409809,-2.7349340525522052,-4.6160910971126725,-5.59348656930058,-6.9046395267478715,18.34986003605451,0.7400054931640625,1.5977504922333168,4.070502090454099,-0.12018598521754598,8.261190166125743,1.9751580526182693,6.165846128289928,-3.0089209568255484,96.94443267070741,5.992914446125184,2.0953440378358237,10,-2.19000244140625,-3.854999542236328,-6.120002746582031,-7.5500030517578125,1.80999755859375,4,0.014357275252569357,1.2105104652913719,87.23999786376953,2.7072943803498326,86.22000122070312,-1.0183384779063338,86.02999877929688,0.014357275252569357
2393,2017-10-23,87.7300033569336,87.86000061035156,87.37999725341797,87.75,785900.0,-0.0003418274677148281,3.0000635788536734,-0.04544666389235678,96.14186865469907,84.5216085353002,-2.2309545828179296,-4.3981018747504095,-5.4522069604444,-6.801846815141786,20.291920651433482,0.48000335693359375,1.8611040835667723,3.778003311157221,-0.7387147770158435,8.294721399330285,1.5196442670706887,6.036362355243753,-2.355137864093251,95.07045091270534,2.6745991831636076,2.258359044086534,10,-1.8600006103515625,-3.825000762939453,-6.090003967285156,-7.5200042724609375,2.6199951171875,0,0.007409026235184912,1.2424284459240764,87.76000213623047,1.2105104652913719,87.23999786376953,2.7072943803498326,86.22000122070312,0.007409026235184912
2394,2017-10-24,86.81999969482422,87.95999908447266,86.19000244140625,87.72000122070312,1268500.0,-0.010372775872434237,1.5652176316764246,45.007630675314765,82.50365358281263,85.80734223570143,-0.9944137510113507,-3.299711353504051,-4.458867572741397,-5.826795210263157,21.330902694572174,1.7699966430664062,2.124996377948051,2.6409996032714815,-1.9771061648027768,7.25910537134574,0.33194671923435237,4.950052487308611,-0.9461067512355328,53.65854414970986,-36.669150280495366,2.309052884037127,10,-0.720001220703125,-2.8699989318847656,-5.137500762939453,-6.6100006103515625,4.7399978637695455,1,0.020271851444562783,3.0000635788536734,87.7300033569336,1.2424284459240764,87.76000213623047,1.2105104652913719,87.23999786376953,0.020271851444562783
2395,2017-10-25,86.93000030517578,87.01000213623047,85.81999969482422,86.83999633789062,931500.0,0.0012669962075353425,8.519729012176143,-0.10000423854533125,81.7033474167839,86.80319052903394,-0.7979799416032307,-3.101698262609119,-4.496398354573159,-5.8674140528606245,21.67797661789848,1.19000244140625,2.3662058946471234,2.454500198364258,-2.0646169631273494,6.973617359855865,0.1949416176184542,4.714058779110061,1.029998779296875,51.8692021932733,-35.791966805588665,2.259558580745807,10,-0.81500244140625,-2.979999542236328,-5.137500762939453,-6.720001220703125,4.290000915527344,2,0.019901108372946785,1.5652176316764246,86.81999969482422,3.0000635788536734,87.7300033569336,1.2424284459240764,87.76000213623047,0.019901108372946785
2396,2017-10-26,87.48999786376953,88.16000366210938,87.19999694824219,87.25,779100.0,0.0064419366919110654,-4.647032424548413,2.6665253878104602,84.9112011990321,88.47044752206607,-1.0988603749426602,-3.32994315944255,-4.970444059701606,-6.35311111786541,22.21829907315771,1.2300033569335938,2.5341669665329647,2.695497894287115,-1.7229296953942281,7.113925483968458,0.48628409944643636,4.904711689127794,-1.6699981689453125,71.36732211966391,-15.547794702224436,2.209213794840674,10,-1.2749977111816406,-3.4399948120117188,-5.657497406005859,-7.239997863769531,3.8300018310546875,3,0.014287347474237766,8.519729012176143,86.93000030517578,1.5652176316764246,86.81999969482422,3.0000635788536734,87.7300033569336,0.014287347474237766
2397,2017-10-27,87.66999816894531,88.19999694824219,87.18000030517578,87.20999908447266,965500.0,0.0020573815244122606,-2.9230893378523115,1.916679912261182,84.30764499647287,89.72702778607788,-0.9648958951062241,-3.1384444579373394,-5.052247068718401,-6.466749893639275,22.795981532295983,1.0199966430664062,2.6394726366511634,2.5374984741210938,-1.658393960440975,6.7333909086831625,0.4395522568400594,4.635444691402128,-1.8499984741210938,77.73111802815185,-8.733698443963021,2.097946217281031,10,-1.0550003051757812,-3.5999984741210938,-5.837497711181641,-7.4199981689453125,2.9900054931640625,4,0.017451794356702077,-4.647032424548413,87.48999786376953,8.519729012176143,86.93000030517578,1.5652176316764246,86.81999969482422,0.017451794356702077
2398,2017-10-30,87.76000213623047,87.93000030517578,87.52999877929688,87.68000030517578,855300.0,0.0010266222101626976,-1.1052441374879538,0.1739173701756423,82.19891244720682,88.5763564087334,-0.7321342012075434,-2.905657688481739,-5.044529461353562,-6.4784972870829165,24.468763523203453,0.40000152587890625,2.6885777151101706,2.3280021667480497,-1.7094415867485822,6.365445920244682,0.3092802899997338,4.346724043496366,-1.844802551269538,81.51280169000901,-3.196215056275321,2.0187218767483186,10,-0.910003662109375,-3.69000244140625,-5.927501678466797,-7.345001220703125,3.180000305175767,0,0.020624401943200477,-2.9230893378523115,87.66999816894531,-4.647032424548413,87.48999786376953,8.519729012176143,86.93000030517578,0.020624401943200477
2399,2017-10-31,87.76000213623047,87.98999786376953,87.43000030517578,87.54000091552734,641300.0,0.0,-1.5454293244555417,2.7499523173755485,80.97009879766051,87.27810182865494,-0.5150936412672991,-2.5637629185897026,-4.965425329352541,-6.408547506946547,26.18857363738706,0.55999755859375,2.792842646289074,2.0275020599365234,-1.7417917822579767,5.796795902131024,0.14285513883926626,3.9121489810337806,-1.7534106567382821,81.51280169000901,-2.519554012642857,1.8846469210972503,10,-0.7500038146972656,-3.69000244140625,-5.927501678466797,-7.345001220703125,3.3199996948242188,1,0.029512263842817132,-1.1052441374879538,87.76000213623047,-2.9230893378523115,87.66999816894531,-4.647032424548413,87.48999786376953,0.029512263842817132
2400,2017-11-01,87.20999908447266,88.05000305175781,87.04000091552734,88.0,831700.0,-0.00626712669063112,1.2696498221250696,-3.5908933277847135,70.0951855027393,84.34693433487125,0.2124502306851639,-1.7324158662992915,-4.3446244642648395,-5.798108234583907,27.8859056764832,1.0100021362304688,2.8624772871015693,1.2424991607665987,-2.2572752111069576,4.742273532640155,-0.5073880251701723,2.99238634670337,-1.1156713862304741,14.655064685648139,-64.86180410802135,1.749887185936777,11,-0.20000076293945312,-3.1399993896484375,-5.377498626708984,-6.579998016357422,4.30999755859375,2,0.04987958399022174,-1.5454293244555417,87.76000213623047,-1.1052441374879538,87.76000213623047,-2.9230893378523115,87.66999816894531,0.04987958399022174
2401,2017-11-02,89.44999694824219,90.22000122070312,87.73999786376953,87.98999786376953,1430300.0,0.025685103626704953,-1.5306168524061798,-1.8480979651752345,79.89199429598094,82.52487854370978,-1.8786521239557032,-3.644170585011807,-6.473763076724936,-7.9716951239864215,29.808334630327018,3.0100021362304688,2.808199616331507,3.1554973602294893,-0.3635014397793839,6.674496160238363,1.3959979602250456,4.914996760233933,-3.2714424800000046,75.78603149164246,-4.270836914520103,1.7594994000044397,11,-1.4299964904785156,-4.3699951171875,-7.864997863769531,-8.694995880126953,2.8000030517578125,3,0.01978763927163807,1.2696498221250696,87.20999908447266,-1.5454293244555417,87.76000213623047,-1.1052441374879538,87.76000213623047,0.01978763927163807
2402,2017-11-03,88.76000213623047,89.16999816894531,88.02999877929688,88.5999984741211,951800.0,-0.007713748860281866,1.3265395095367847,0.10959161811198495,72.43995833252957,79.89133295235763,-1.1531566334777068,-2.6165630013242946,-5.674450048638107,-7.236829946248349,31.745878739107813,1.4199981689453125,2.728075678680554,2.1660022735595703,-1.1005264859594348,5.432531033078575,0.5327378938000749,3.7992666533190658,-2.338960862840622,54.08808351067276,-25.231468410413044,1.6332643797594997,11,-0.7400016784667969,-3.460002899169922,-7.220001220703125,-7.5800018310546875,0.55999755859375,4,0.028841792440074787,-1.5306168524061798,89.44999694824219,1.2696498221250696,87.20999908447266,-1.5454293244555417,87.76000213623047,0.028841792440074787
2403,2017-11-06,88.61000061035156,89.20999908447266,88.36000061035156,88.70999908447266,733700.0,-0.0016899675785122525,-1.8333354526149817,-0.6249761586877742,67.81767868471024,78.25955796367958,-0.9668777334619278,-2.151576580402704,-5.423968459351073,-7.054190429328372,33.29741715859241,0.8499984741210938,2.4945772815485014,1.7460006713867244,-1.2218372825334285,4.713838625306877,0.26208169442664087,3.229919648346808,-1.9610217401229164,49.371054847664034,-26.74005668327974,1.4839189769600782,11,-0.5900001525878906,-3.0550003051757812,-7.069999694824219,-7.2649993896484375,1.3199996948242188,0,0.023135120614346638,1.3265395095367847,88.76000213623047,-1.5306168524061798,89.44999694824219,1.2696498221250696,87.20999908447266,0.023135120614346638
2404,2017-11-07,90.0,90.12999725341795,88.23999786376953,88.86000061035156,725200.0,0.015686710078704813,1.7000108991825957,-11.400167849240864,72.39335121961803,77.22511394177226,-2.0767490336485537,-3.2406883635525787,-6.696553736358709,-8.412238971862578,34.6099740347306,1.8899993896484233,2.2726393968081027,2.8395000457763615,-0.13789227535052362,5.816892366903247,1.3508038852129118,4.328196206339811,-3.1367597887428786,93.08172328332641,18.926390668390454,1.4886961605634446,11,-1.3699989318847656,-4.439998626708984,-8.459999084472656,-8.545001983642578,0.34999847412109375,1,0.010444471571180447,-1.8333354526149817,88.61000061035156,1.3265395095367847,88.76000213623047,-1.5306168524061798,89.44999694824219,0.010444471571180447
2405,2017-11-08,90.23999786376952,90.48999786376952,89.41999816894531,89.8499984741211,843600.0,0.002666642930772456,1.4044953452089532,0.34210491092341244,69.58223606889155,75.52189559397888,-2.0091284471332926,-3.1873004143686074,-6.793295616863148,-8.597808821090425,35.559082373950126,1.0699996948242045,2.056407910378482,2.7894981384277173,-0.20200956888162125,5.781005845737056,1.293744284773041,4.285251992082394,-3.1753519919456323,90.90909090909086,19.155105519620534,1.4957538536546695,11,-1.4749984741210795,-4.294998168945298,-8.754997253417955,-8.784999847412095,0.5800018310547017,2,0.00930855482236681,1.7000108991825957,90.0,-1.8333354526149817,88.61000061035156,1.3265395095367847,88.76000213623047,0.00930855482236681
2406,2017-11-09,89.30999755859375,90.4000015258789,88.70999908447266,89.73999786376953,965000.0,-0.01030585468962153,-1.0736261215930951,-1.1025666105873089,59.60344164174748,72.7769841101205,-0.8870994762666413,-2.0297944818917983,-5.711450976549841,-7.617597143257541,35.92138648558706,1.69000244140625,1.992630964006068,1.6489978790283146,-1.2367195331515433,4.5347152912081725,0.2061391729383928,3.0918565851182365,-1.9713235274142136,52.03249006782751,-15.85202634059246,1.4428587060899258,11,-0.5449981689453125,-2.9599990844726562,-7.8249969482421875,-7.854999542236328,1.180000305175767,3,0.024745259712080303,1.4044953452089532,90.23999786376952,1.7000108991825957,90.0,-1.8333354526149817,88.61000061035156,0.024745259712080303
2407,2017-11-10,88.73999786376953,89.33999633789062,88.36000061035156,89.05000305175781,693400.0,-0.006382260781613636,1.2022579787918013,0.720941785986764,55.865240622757064,69.85102057407052,-0.16691118658322068,-1.2298681370985634,-4.994711686024914,-6.990929864926656,35.75284465628168,0.9799957275390625,1.9332433937324112,0.892998123168951,-1.744879941834256,3.530876188172158,-0.4259409093326525,2.2119371556705545,-1.1492179259827964,22.222222222222364,-40.479248882019185,1.318939032501602,11,0.02500152587890625,-2.3899993896484375,-7.252496719360352,-7.284999847412109,0.26000213623046875,4,0.039553777560586534,-1.0736261215930951,89.30999755859375,1.4044953452089532,90.23999786376952,1.7000108991825957,90.0,0.039553777560586534
2408,2017-11-13,89.5199966430664,89.77999877929688,88.5999984741211,88.66000366210938,682400.0,0.008789709241308508,-1.4081556391153047,-2.7741244801023797,65.91980134774047,68.17876530185717,-0.7498554868816427,-1.760688321985839,-5.613625118433376,-7.715377283623013,36.36812091958887,1.1800003051757812,1.8135336152304404,1.4574970245361385,-0.9690554567103931,3.88404950578267,0.2442207839128656,2.6707732651594114,-1.6972792712010545,56.88883463541703,-6.669139827861798,1.213276240623267,11,-0.7549972534179688,-2.8349990844726562,-8.00999641418457,-8.064998626708984,-0.18000030517578125,0,-0.002234103616420069,1.2022579787918013,88.73999786376953,-1.0736261215930951,89.30999755859375,1.4044953452089532,90.23999786376952,-0.002234103616420069
2409,2017-11-14,90.70999908447266,90.76000213623048,89.27999877929688,89.36000061035156,690100.0,0.013293146626792485,1.0413774959879831,1.569778479608946,69.76987314133223,68.14261948392306,-1.651016552634573,-2.721639693372964,-6.6250706016355,-8.842823584871155,36.67709489006642,1.480003356933608,1.7314270403893488,2.413499450683588,-0.08920725682196462,4.916206158189141,1.1621460969308117,3.6648528044363644,-2.6738992732549747,97.91654083471822,31.521775775723867,1.2513533537527743,11,-1.4599990844726562,-3.6949996948242188,-8.96999740600586,-9.055000305175781,-1.0100021362304688,1,-0.008598818070436831,-1.4081556391153047,89.5199966430664,1.2022579787918013,88.73999786376953,-1.0736261215930951,89.30999755859375,-0.008598818070436831
2410,2017-11-15,89.81999969482422,91.38999938964844,89.77999877929688,90.81999969482422,1085900.0,-0.009811480527297078,-1.9814775569024712,-0.7407415779866288,61.779585312681796,66.13012959688982,-0.393203673631092,-1.6317706714337703,-5.564141765053606,-7.896085676941965,37.02190415009772,1.6100006103515625,1.6767854299488079,1.3435001373291016,-1.0456431325376911,3.7326434071958943,0.1489285023957052,2.538071772262498,-1.511509651105257,48.184807678749486,-16.854710934780194,1.1945716349333957,11,-0.1100006103515625,-2.1899986267089844,-7.805000305175781,-7.890003204345703,0.6900024414062642,2,0.00590067669892691,1.0413774959879831,90.70999908447266,-1.4081556391153047,89.5199966430664,1.2022579787918013,88.73999786376953,0.00590067669892691
2411,2017-11-16,89.69000244140625,89.98999786376953,89.30000305175781,89.91999816894531,754400.0,-0.0014473085488716508,2.729750907291323,0.2299957275390625,60.2642531719375,64.77727346793516,-0.2520914923362767,-1.3795440733426148,-5.2821561471337475,-7.691327272488266,36.61037307591667,0.6899948120117188,1.650479890939053,1.0910026550292997,-1.2823828069511194,3.464388117009719,-0.09569007596090273,2.277695386019502,-1.0117312761757518,43.89446755365758,-18.73248634166395,1.1866927309902062,11,0.12499618530273438,-1.8750038146972656,-7.255002975463867,-7.450004577636719,0.7299957275390625,3,0.012598920979584038,-1.9814775569024712,89.81999969482422,1.0413774959879831,90.70999908447266,-1.4081556391153047,89.5199966430664,0.012598920979584038
2412,2017-11-17,89.0199966430664,89.73999786376953,88.68000030517578,89.48999786376953,2047600.0,-0.007470239492718855,1.1855592260500236,2.043521528561003,56.04603996280488,63.46931360994566,0.5125757942013962,-0.6432842041305804,-4.4796432535692645,-6.942991210946559,35.62096865034346,1.05999755859375,1.7375097010233702,0.3579971313476591,-1.9883548010849523,2.7043490637802705,-0.8151788348686466,1.5311730975639648,2.3700027465820312,15.053692871850824,-43.317810299170645,1.1731759662163053,11,0.7950019836425781,-1.1899986267089844,-6.227497100830078,-6.549999237060547,1.8199996948242188,4,0.016513157449300042,2.729750907291323,89.69000244140625,-1.9814775569024712,89.81999969482422,1.0413774959879831,90.70999908447266,0.016513157449300042
2413,2017-11-20,88.37999725341797,89.27999877929688,88.18000030517578,89.06999969482422,1081700.0,-0.007189389056197926,-1.0183526052020047,1.4680864878903968,52.80287185373635,61.29259368040325,1.2477303248792992,0.0504968911621404,-3.7427899830030924,-6.202838769774928,34.39766650016502,1.0999984741210938,1.5003358488089589,-0.31450195312500284,-2.6242195911114976,1.995215684861492,-1.4693607721182502,0.8403568658682445,2.9558021545410185,6.230436301667772,-47.18087493548655,1.154858818993246,11,1.4050025939941406,-0.5499992370605469,-5.279996871948242,-5.604999542236328,3.2400054931640767,0,0.0070151930962869535,1.1855592260500236,89.0199966430664,2.729750907291323,89.69000244140625,-1.9814775569024712,89.81999969482422,0.0070151930962869535
2414,2017-11-21,88.58000183105469,89.05999755859375,88.33000183105469,88.5,730200.0,0.0022630072850446936,-2.4761852861035423,-0.11594427244582044,56.39590505926496,59.827445790444735,0.9220832002157948,-0.011480750444405885,-3.8039013831863855,-6.298115408794288,34.61919250263001,0.7299957275390625,1.3666457671950525,-0.2024974822998047,-2.3391332933431954,1.934138328743586,-1.2708153878215,0.8658204232218907,2.629565612792973,12.461110279245426,-43.95848166034192,1.0683179055216918,11,1.2049980163574219,-0.37000274658203125,-5.355001449584961,-5.805004119873047,2.9099960327148295,1,0.008579752665680118,-1.0183526052020047,88.37999725341797,1.1855592260500236,89.0199966430664,2.729750907291323,89.69000244140625,0.008579752665680118
2415,2017-11-22,88.66000366210938,88.94999694824219,88.11000061035156,88.5,646600.0,0.0009031590584889226,1.2702903332233586,2.0,45.38015787040919,58.24708092696271,0.6642418887500838,0.04718975566744632,-3.728643962529958,-6.273776977471329,35.18692740679642,0.839996337890625,1.3055685502066154,-0.20899581909179688,-2.1620429296577868,1.744051291474193,-1.1855193743747918,0.7675277361911981,2.4283810961914156,29.255524217275735,-23.693419334953674,0.9765235552829973,11,1.089996337890625,-0.21500396728515625,-5.057504653930664,-5.625003814697266,0.4199981689453125,2,0.011730129068078021,-2.4761852861035423,88.58000183105469,-1.0183526052020047,88.37999725341797,1.1855592260500236,89.0199966430664,0.011730129068078021
2416,2017-11-24,88.73999786376953,89.26000213623047,88.58000183105469,88.80000305175781,198400.0,0.0009022580459732144,-2.5789748428935693,-0.3750238413122258,49.87402854968522,57.58139069662139,0.55304935472833,0.06919146825970302,-3.6785846437330036,-6.245351790972748,35.13624738996296,0.6800003051757812,1.0612455637272546,-0.19150161743164062,-2.0357094937639886,1.6527062589007073,-1.1136055555978146,0.7306023207345334,2.169683845654305,38.650203372853355,-13.569932784100985,0.9221039381661745,11,1.0100021362304688,-0.13499832153320312,-5.07249641418457,-5.639995574951172,-0.29000091552734375,4,0.019945958024229382,1.2702903332233586,88.66000366210938,-2.4761852861035423,88.58000183105469,-1.0183526052020047,88.37999725341797,0.019945958024229382
2417,2017-11-27,89.19999694824219,89.44999694824219,88.62999725341797,88.62999725341797,695700.0,0.005183672476292367,-1.8771934521021,-9.499173553719007,53.57573538115531,56.20982781144527,0.18457295722733136,-0.28491454903776514,-4.013721222045874,-6.588206021067663,35.104860721868626,0.8199996948242188,0.8430068777980608,0.19199752807617188,-1.5563188529392278,1.9403139090915715,-0.682160662431528,1.0661557185838717,1.541703895237319,81.34323259468445,27.574549064206494,0.8741581905076975,11,0.5500030517578125,-0.5949974060058594,-4.869997024536133,-5.6049957275390625,-1.589996337890625,0,0.013677144197785429,-2.5789748428935693,88.73999786376953,1.2702903332233586,88.66000366210938,-2.4761852861035423,88.58000183105469,0.013677144197785429
2418,2017-11-28,89.56999969482422,89.69999694824219,89.02999877929688,89.61000061035156,788300.0,0.004148012995972561,5.091069880353737,-0.07017708235735032,47.026278661659184,53.68276175814827,-0.1984612619364725,-0.5400529546069777,-4.237802839845472,-6.840277889921339,35.131671164313424,0.6699981689453125,0.7844834503292191,0.4715003967285156,-1.190042375801852,2.133043169258883,-0.35927098953666814,1.3022717829936994,1.0137991346676074,91.82405328112704,41.25075412424468,0.8307713862651845,11,0.18000030517578125,-0.9650001525878906,-4.832498550415039,-5.664997100830078,-2.8199996948242188,1,0.01417881709716906,-1.8771934521021,89.19999694824219,-2.5789748428935693,88.73999786376953,1.2702903332233586,88.66000366210938,0.01417881709716906
2419,2017-11-29,90.3499984741211,90.66999816894531,89.02999877929688,89.44000244140625,688900.0,0.008708259260404416,1.1161344943173148,-22.74938012588213,50.70785424624186,52.45256941743271,-1.1565164693829644,-1.1763805124226678,-4.862387351543049,-7.498369275182057,35.49780063544308,1.6399993896484375,0.8240183745604526,1.1219993591308537,-0.5036316802705585,2.747630398532266,0.3091838394301476,1.9348148788315598,-2.2399978637695312,87.5,40.29273642167219,0.8128155197007069,11,-0.9599990844726562,-1.7449989318847656,-5.462495803833008,-6.444995880126953,-2.8499984741210938,2,0.014056494675256825,5.091069880353737,89.56999969482422,-1.8771934521021,89.19999694824219,-2.5789748428935693,88.73999786376953,0.014056494675256825
2420,2017-11-30,91.55999755859376,91.77999877929688,90.33999633789062,90.45999908447266,899900.0,0.013392353125708745,-1.1492510120304946,1.2087948019283326,63.975149981518925,52.86489128516399,-2.339795025010048,-2.1542275409561995,-5.902286660526997,-8.576271150327571,36.57152175409867,1.44000244140625,0.7342364912214094,2.114498519897481,0.4619100816990027,3.767086958095959,1.2882043007982418,2.94079273899672,-3.3987969970703205,93.12495529647423,44.60602464942388,0.826294219099237,11,-1.6149978637695455,-2.7599983215332173,-6.534997940063491,-7.609996795654311,-4.849998474121108,3,-0.0007645226812009742,1.1161344943173148,90.3499984741211,5.091069880353737,89.56999969482422,-1.8771934521021,89.19999694824219,-0.0007645226812009742
2421,2017-12-01,91.22000122070312,91.97000122070312,90.52999877929688,91.70999908447266,701500.0,-0.003713372072482457,1.8514839518669315,-0.44545322134290827,65.85679957618802,53.954975686651004,-1.9667717947633037,-1.7653376674464596,-5.372969093863674,-8.117108239184645,36.447689135763085,1.44000244140625,0.47321349919474187,1.686001968383792,-0.14729661759093915,3.519300554358523,0.7693526753964193,2.6026512613711645,-2.9140487304687497,77.54493685198763,24.63802343624282,0.9166492929873655,12,-1.1800003051757812,-1.7150001525878906,-6.187501907348633,-7.270000457763672,-5.5200042724609375,4,-0.023459760589903955,-1.1492510120304946,91.55999755859376,1.1161344943173148,90.3499984741211,5.091069880353737,89.56999969482422,-0.023459760589903955
2422,2017-12-04,91.31999969482422,91.6999969482422,90.81999969482422,91.38999938964844,1026600.0,0.0010962340800582115,1.5507358551066932,0.14285714285714285,62.60506446518362,55.04410819903403,-1.906716320263854,-1.753623114680451,-5.286317986785804,-8.084013905898075,36.31716444885926,0.879997253417983,0.36210784719352773,1.6580005645751896,-0.3009314360858042,3.6169325652361834,0.6785345642446856,2.6374665649056936,-2.7942042807617185,77.89112292138097,24.43501707738009,0.9794660003304971,12,-1.279998779296875,-1.8149986267089844,-6.187498092651367,-7.269996643066406,-6.5800018310546875,0,-0.0314279758669852,1.8514839518669315,91.22000122070312,-1.1492510120304946,91.55999755859376,1.1161344943173148,90.3499984741211,-0.0314279758669852
2423,2017-12-05,90.66000366210938,91.72000122070312,90.44000244140624,91.5,621800.0,-0.007227289037674556,1.0000000000000222,12.0,49.62181939899698,54.29143201455981,-0.9937980522733909,-0.9825471151322205,-4.458000486472585,-7.307462773061587,35.98854183722481,1.2799987792968892,0.26123592072656265,0.8955043792724666,-1.0461121910600895,2.8371209496050227,-0.07530390589381852,1.8663126644387518,-1.9275558996484392,55.442296912952315,7.29577016826687,0.9708082851662801,12,-0.6200027465820312,-1.1550025939941406,-5.3175048828125,-6.590003967285156,-9.830001831054688,1,-0.033642211874656436,1.5507358551066932,91.31999969482422,1.8514839518669315,91.22000122070312,-1.1492510120304946,91.55999755859376,-0.033642211874656436
2424,2017-12-06,90.94000244140624,91.1999969482422,90.33000183105469,90.95999908447266,536100.0,0.0030884487975582076,2.4800335698480316,0.02380563124434026,59.333368089508035,55.84178870557079,-1.0100423760417243,-1.2527411728481042,-4.556506032066963,-7.478952648601862,35.13813536117679,0.8699951171875142,0.2664599679158641,1.128503036499012,-0.8814235221452691,3.1384295951432932,0.12353975717687149,2.1334663158211526,-2.0133014714507738,37.19517301054073,-10.494322356859627,1.0049632793221435,12,-0.6650009155273295,-1.4350013732910014,-5.4800033569335795,-6.870002746582017,-8.72000122070311,2,-0.04607436033560597,1.0000000000000222,90.66000366210938,1.5507358551066932,91.31999969482422,1.8514839518669315,91.22000122070312,-0.04607436033560597
2425,2017-12-07,91.08000183105469,91.0999984741211,90.3000030517578,90.69000244140624,515800.0,0.0015394698250492667,2.720972320794956,-19.503243036995627,61.56406539196838,57.140681688046705,-0.861232723049568,-1.398273092468088,-4.468378885904144,-7.5141159187394635,34.06404300867146,0.7999954223632955,0.37458666177256816,1.2265022277832003,-0.8549587877220972,3.307963243288498,0.18577172003054443,2.267232735535856,-1.9707028460543654,46.70656494129517,-1.4025418952388264,1.0407305077526494,12,-0.7800025939941406,-1.5750007629394531,-5.540002822875977,-7.010002136230469,-8.569999694824219,3,-0.03930612383709953,2.4800335698480316,90.94000244140624,1.0000000000000222,90.66000366210938,1.5507358551066932,91.31999969482422,-0.03930612383709953
2426,2017-12-08,91.5199966430664,91.5500030517578,90.69000244140624,91.0500030517578,610300.0,0.004830860816492644,2.2452460809859374,1.2051136585938342,71.62635923726945,59.146306560948275,-0.9671169879414663,-1.754147187792313,-4.673977099959686,-7.85124022357104,33.89979290482603,0.8600006103515625,0.44851956993230147,1.555997085571292,-0.6357046286216956,3.7476987997642794,0.46014622847479814,2.6518479426677857,-2.239055523923909,85.91515242690294,32.235753964962555,1.0958508570964962,12,-1.0199966430664062,-1.6649971008300781,-5.979997634887695,-7.4499969482421875,-9.109992980957031,4,-0.05255679343338526,2.720972320794956,91.08000183105469,2.4800335698480316,90.94000244140624,1.0000000000000222,90.66000366210938,-0.05255679343338526
2427,2017-12-11,92.25,92.37000274658205,90.47000122070312,91.5500030517578,1291800.0,0.007976435573753937,3.042545938575325,1.4893755174260845,82.96431853244952,63.1394221021472,-1.3622325473101,-2.32701441957677,-5.149820920228777,-8.48873163705862,34.29447268721183,1.9000015258789205,0.6885288697368139,2.1105003356933594,-0.22587134733893777,4.4468720187256565,0.9423144941772108,3.278686177209508,-2.807715274763865,94.2027650109275,33.095348857107744,1.16818584151615,12,-1.5499992370605469,-2.049999237060547,-5.69999885559082,-7.1699981689453125,-9.239997863769531,0,-0.07100274310848576,2.2452460809859374,91.5199966430664,2.720972320794956,91.08000183105469,2.4800335698480316,90.94000244140624,-0.07100274310848576
2428,2017-12-12,89.31999969482422,91.98999786376952,89.30000305175781,91.98999786376952,1270700.0,-0.031761520923314746,1.0149787691235157,-3.8142997275203383,54.302321558315725,63.5388073590443,1.7082127200688149,0.6189692522994221,-2.0221921047242404,-5.497007745340198,33.95347848017672,2.9499969482421875,0.824562597876124,-0.8095001220703182,-3.15871281499075,1.5397125708501136,-1.984106468530527,0.3651062243898906,3.0500030517578267,0.651356516423078,-63.857920835076925,1.174606346460214,12,1.5150032043457031,0.9200019836425781,-2.6599998474121094,-4.239997863769531,-6.3600006103515625,1,-0.051276330572133655,3.042545938575325,92.25,2.2452460809859374,91.5199966430664,2.720972320794956,91.08000183105469,-0.051276330572133655
2429,2017-12-13,89.93000030517578,90.63999938964844,89.30000305175781,89.41000366210938,989000.0,0.0068293843756799255,-2.6216221789201284,-0.1947554305896079,56.95508843179281,62.75880052018584,1.153693251811731,-0.05529825350073736,-2.422756622391887,-6.02530357219122,33.088063821913025,1.339996337890625,0.9167572152684897,-0.16049957275390625,-2.494987099723076,2.1739879542152636,-1.327743336238484,1.0067441907306716,2.440002441406264,20.52108521313837,-46.44623629956252,1.1672437634845823,12,0.9050025939941406,0.3100013732910156,-3.1424999237060547,-4.849998474121094,-5.730003356933594,2,-0.10118979698921848,1.0149787691235157,89.31999969482422,3.042545938575325,92.25,2.2452460809859374,91.5199966430664,-0.10118979698921848
2430,2017-12-14,90.3499984741211,90.88999938964844,88.8499984741211,89.9000015258789,1465800.0,0.004670278744802081,1.6666699910242346,0.8653843332306292,58.5005438066465,61.94143876801456,0.6079378057659852,-0.4569842011659233,-2.6486210536021417,-6.357610819627411,31.70403005965422,2.0400009155273438,1.067507956398913,0.23299865722655966,-2.100592490003365,2.566589804456484,-0.9337969163884026,1.3997942308415219,1.958604278564465,42.61358464066012,-26.781668497053147,1.1667955736149644,12,0.26000213623046875,-0.10999679565429688,-3.2549972534179688,-5.269996643066406,-6.599998474121094,3,-0.08998336901739556,-2.6216221789201284,89.93000030517578,1.0149787691235157,89.31999969482422,3.042545938575325,92.25,-0.08998336901739556
2431,2017-12-15,90.81999969482422,91.77999877929688,90.73999786376952,91.04000091552734,1782900.0,0.005202005851032254,-4.473618695791506,-0.48889491709335053,58.5443290108091,61.49024593975072,0.08407026523765637,-0.8832741825608821,-2.9279196818268503,-6.74571838836971,31.01617021546727,1.4300003051757812,1.1482459072386462,0.6465000152587947,-1.6982528583361614,2.991252888853751,-0.5258764215386833,1.8188764520562728,1.3502588867187626,55.96587584042425,-11.425716384489668,1.172376436797479,12,-0.20999908447265625,-0.5799980163574219,-3.4650001525878906,-5.604999542236328,-6.290000915527344,4,-0.09149964310192937,1.6666699910242346,90.3499984741211,-2.6216221789201284,89.93000030517578,1.0149787691235157,89.31999969482422,-0.09149964310192937
2432,2017-12-18,90.48999786376952,91.41999816894531,90.06999969482422,90.7699966430664,785600.0,-0.003633581063241409,-1.4107220708446866,1.2727146622278354,54.87287827381472,62.07369692584158,0.3173249622371941,-0.46113977577958565,-2.4026044988257524,-6.326128590668162,30.716709438789163,1.3499984741210938,0.995922806579145,0.2429981231689311,-2.040877638386661,2.526873884724523,-0.8989397576088578,1.38493600394672,1.5474503134765882,52.22929007741143,-11.573088182780431,1.1419378807777933,12,0.12000274658204546,-0.24999618530272016,-2.9324989318847514,-5.274997711181626,-5.549995422363267,0,-0.08929157246554886,-4.473618695791506,90.81999969482422,1.6666699910242346,90.3499984741211,-2.6216221789201284,89.93000030517578,-0.08929157246554886
2433,2017-12-19,89.0,90.77999877929688,89.0,90.77999877929688,560800.0,-0.016465884616470805,1.0,6.357166212533738,43.349752213467006,60.29773960628146,1.7289007190280756,1.1359283643320452,-0.7447650142404711,-4.758289297590366,30.56133070317033,1.779998779296875,0.8060345480751892,-1.2779998779296875,-3.4701634447800416,0.9141636889206666,-2.3740816613548645,-0.18191809450451046,2.909950189121105,5.119505469468104,-53.38498141576948,1.0960817834251788,12,1.6100006103515625,1.2400016784667969,-1.4425010681152344,-3.7849998474121094,-5.260002136230469,1,-0.06730334678392735,-1.4107220708446866,90.48999786376952,-4.473618695791506,90.81999969482422,1.6666699910242346,90.3499984741211,-0.06730334678392735
2434,2017-12-20,89.33999633789062,89.8499984741211,88.98999786376953,89.12000274658203,695700.0,0.0038201835718048027,-2.583310816180561,-0.12359198998748436,38.03876528553546,57.68381737223336,1.2718211351912032,0.902036100178151,-0.9372330453545459,-5.018475166834065,30.39441127212833,0.8600006103515625,0.6446882034146029,-0.9760032653808537,-3.0683091670665874,1.11630263630488,-2.0221562162237205,0.07014968546201317,2.4475557826304737,16.723474837322055,-35.856727686013954,1.0461529508428697,12,1.2700042724609375,0.9000053405761719,-1.6149978637695312,-4.124996185302734,-6.2299957275390625,2,-0.07141255333488417,1.0,89.0,-1.4107220708446866,90.48999786376952,-4.473618695791506,90.81999969482422,-0.07141255333488417
2435,2017-12-21,89.69999694824219,90.08999633789062,88.81999969482422,89.20999908447266,1094100.0,0.004029557030537756,1.0,2.2273279001213804,41.827923292490034,54.37288004503564,0.7772129695853778,0.6576627683281657,-1.1544085156354953,-5.300232453062165,30.52066842262156,1.2699966430664062,0.6477657239256729,-0.6680023193359403,-2.6349578266424203,1.2989531879705396,-1.6514800729891874,0.31547543431730674,1.9700530264229172,29.7296461351692,-18.87920087324213,0.9834777536532424,12,0.8950042724609375,0.5400047302246094,-1.5674972534179688,-4.349994659423828,-6.529998779296875,3,-0.061315498184170036,-2.583310816180561,89.33999633789062,1.0,89.0,-1.4107220708446866,90.48999786376952,-0.061315498184170036
2436,2017-12-22,90.51000213623048,90.86000061035156,89.63999938964844,89.86000061035156,640200.0,0.009030158478775308,-1.238526202325207,1.3265395095368138,45.95405592859927,50.260628644607834,-0.21358745162834225,-0.013638349136414263,-1.830508387537222,-6.036389510657159,30.64625633709226,1.220001220703125,0.5729221259699386,0.0535026550293054,-1.7581829128074276,1.8651882228660384,-0.8523401288890682,0.959345438947679,0.9890448216441712,65.00013204729107,19.265180057536327,0.9058427839183689,12,-0.10500335693360796,-0.2700004577636861,-1.8400020599365376,-4.845001220703139,-8.670005798339858,4,-0.07468790163164196,1.0,89.69999694824219,-2.583310816180561,89.33999633789062,1.0,89.0,-0.07468790163164196
2437,2017-12-26,90.41999816894531,91.72000122070312,90.36000061035156,90.58000183105469,795700.0,-0.0009944090725984012,-8.71433242506812,-0.24615890230876136,48.728784792939585,49.641346781788265,-0.4587059803575926,0.1817708706832093,-1.6023050278689652,-5.850755434441112,30.85248440571162,1.3600006103515625,0.4614519455546713,-0.09750137329100994,-1.8105218153542637,1.6155190687722438,-0.9540115943226368,0.7590088477406169,-1.5999984741210938,55.17233214683157,10.224721710253995,0.8565102210316277,12,-0.11999893188476562,-0.17999649047851562,-1.6049995422363281,-4.754997253417969,-9.199996948242188,1,-0.06514045022035131,-1.238526202325207,90.51000213623048,1.0,89.69999694824219,-2.583310816180561,89.33999633789062,-0.06514045022035131
2438,2017-12-27,90.83999633789062,91.81999969482422,90.25,90.56999969482422,907600.0,0.004644969889963546,-2.450563823097883,-1.6874403967194354,49.47804757619445,48.81056446449956,-0.7156795509266658,-0.1456726695623871,-1.882499300634123,-6.178576248662395,30.858388889778293,1.5699996948242188,0.24634544026963567,0.25899696350097656,-1.3994226433976849,1.917416570399638,-0.5702128399483541,1.0882067669503073,-1.9619966125488304,67.33322143554688,20.52076216685927,0.829209803449332,12,-0.5199966430664062,-0.5999946594238281,-2.017498016357422,-5.174995422363281,-12.019996643066406,2,-0.06494929694337082,-8.71433242506812,90.41999816894531,-1.238526202325207,90.51000213623048,1.0,89.69999694824219,-0.06494929694337082
2439,2017-12-28,91.62000274658205,91.69000244140624,90.48999786376952,91.33999633789062,855300.0,0.008586596654958978,4.714228624366883,1.0370736669587122,52.64188086061293,48.15960191494028,-1.3753850748069851,-0.8702745646128704,-2.5371907025046454,-6.86588357782604,30.252597967073637,1.2000045776367188,-0.10976026860917898,0.975503158569353,-0.741882254048349,2.692888571187055,0.11681045226049491,1.834195864878211,-2.624323022460956,93.33343505859423,44.58640067751286,0.8586927063088524,12,-1.3000030517578267,-1.3800010681152486,-2.81250381469728,-5.955001831054702,-12.66000366210939,3,-0.08600747267611808,-2.450563823097883,90.83999633789062,-8.71433242506812,90.41999816894531,-1.238526202325207,90.51000213623048,-0.08600747267611808
2440,2017-12-29,91.48999786376952,92.2699966430664,91.33999633789062,91.81999969482422,802400.0,-0.0014189574210351497,-1.9523590389459407,-1.1785509931609401,49.84864418758259,47.19341471235956,-1.1920189594612225,-0.7860857975311859,-2.286923040708089,-6.641717087038543,29.16317069769295,0.9300003051757812,-0.06293814920668694,0.8489982604980355,-0.8607998756817494,2.5587963966778204,-0.00590080759185696,1.703897328587928,-2.381345340820303,70.34222076531846,25.210413656937178,0.8548990680898905,12,-0.9449996948242045,-1.2499961853027202,-2.4924983978271342,-5.824996948242173,-13.52999877929686,4,-0.0915946819224539,4.714228624366883,91.62000274658205,-2.450563823097883,90.83999633789062,-8.71433242506812,90.41999816894531,-0.0915946819224539
2441,2018-01-02,89.08000183105469,91.4800033569336,88.58999633789062,91.0,1139600.0,-0.026341633937989162,1.0069459161615733,5.8181439866830615,36.32443918410988,45.13247703572569,1.056281371753471,1.5340163859616496,0.18492839321184817,-4.156525397350094,27.2414008173783,2.900001525878892,-0.14914755656900525,-1.4539978027343778,-3.2754308544124484,0.3674352489436927,-2.364714328573413,-0.5432812768953426,3.1899948120117188,13.3153655578476,-24.551401821341834,0.9107165258390343,1,1.3499946594238281,1.3950004577636719,0.017498016357421875,-3.4150009155273438,-13.020004272460938,1,-0.0663448983007211,-1.9523590389459407,91.48999786376952,4.714228624366883,91.62000274658205,-2.450563823097883,90.83999633789062,-0.0663448983007211
2442,2018-01-03,88.44999694824219,89.43000030517578,87.91000366210938,88.51000213623047,946800.0,-0.007072349235099251,-1.6666800516660978,0.03125273188215753,45.317539118030425,45.35112002512163,1.5270681036519704,2.0427144872197687,0.8539794331187665,-3.449115421343663,25.37712297999547,1.5199966430664062,-0.3107528601741194,-1.9405025482177791,-3.9442943499586676,0.06328925352310932,-2.9423984490882162,-0.938606647347342,3.8199996948242188,12.38518705170673,-28.9419997790934,1.0018959008704431,1,1.6400032043457031,1.6900062561035156,0.7275028228759766,-2.7849960327148438,-10.509994506835938,2,-0.07473149619461827,1.0069459161615733,89.08000183105469,-1.9523590389459407,91.48999786376952,4.714228624366883,91.62000274658205,-0.07473149619461827
2443,2018-01-04,87.61000061035156,88.81999969482422,87.3499984741211,88.2699966430664,931300.0,-0.009496849823320663,-1.4915268483496589,10.998982835346471,37.81514288668046,45.32627309191552,2.4017248527339206,2.7853002010361934,1.72503324272256,-2.5255937307545793,24.025494036623407,1.470001220703125,-0.5443989070878814,-2.6279987335205135,-4.979505670605249,-0.2764917964357778,-3.8037522020628813,-1.4522452649781457,4.485596313476563,5.284598231592528,-37.076820106112045,1.1757534685423705,1,2.1999969482421875,2.25,1.5674991607666016,-1.9449996948242188,-9.69000244140625,3,-0.07293687187685538,-1.6666800516660978,88.44999694824219,1.0069459161615733,89.08000183105469,-1.9523590389459407,91.48999786376952,-0.07293687187685538
2444,2018-01-05,86.75,88.02999877929688,86.36000061035156,87.77999877929688,1140900.0,-0.009816237922157356,1.1830058841128952,1.5606135919636561,31.92774452901972,44.2262532293077,3.1912974444244355,3.494464487392321,2.636075006604287,-1.5959606338881969,22.94614923361104,1.6699981689453125,-0.7509522736303325,-3.278499221801752,-6.0717637977321886,-0.4852346458713157,-4.67513150976697,-1.881866933836534,5.060861016845706,6.598978873921266,-34.25455028412277,1.396632287965218,1,2.5649986267089844,2.615001678466797,2.427499771118164,-1.0849990844726562,-7.980003356933594,4,-0.09141210726427418,-1.4915268483496589,87.61000061035156,-1.6666800516660978,88.44999694824219,1.0069459161615733,89.08000183105469,-0.09141210726427418
2445,2018-01-08,87.5,87.5199966430664,86.80000305175781,87.0,1284300.0,0.008645533141210304,1.6666760857893697,-0.4854374685194513,33.78908476440185,42.874589766619096,2.342777707852221,2.5955850288955418,1.943337392680803,-2.2781258900289316,21.848250000815668,0.7699966430664062,-0.6964105435345829,-2.349499130249029,-5.3127080285042325,0.6137097680061743,-3.831103579376631,-0.8678946811214274,3.874792184326168,22.265601134871826,-15.987436317906063,1.4816044491276048,1,1.8149986267089844,1.8650016784667969,1.4974994659423828,-1.8349990844726562,-9.169998168945312,0,-0.09760001046316968,1.1830058841128952,86.75,-1.4915268483496589,87.61000061035156,-1.6666800516660978,88.44999694824219,-0.09760001046316968
2446,2018-01-09,86.70999908447266,87.54000091552734,85.87000274658203,87.5,864400.0,-0.00902858189174105,2.839064130558698,-1.5800018310546875,32.33647445367906,41.05322195114571,2.8352151156216365,3.169245432834515,2.7645482838700275,-1.4214808678433712,20.587025506513832,1.6699981689453125,-0.6326353072532385,-2.8990001678466797,-6.065169292605447,0.2671689569120872,-4.482084730226063,-1.3159156054672962,4.263609773935542,23.595418931198246,-12.357255665359737,1.5830845623793852,1,2.3600006103515625,2.410003662109375,2.6625003814697266,-0.8499984741210938,-7.0,1,-0.10091108398554793,1.6666760857893697,87.5,1.1830058841128952,86.75,-1.4915268483496589,87.61000061035156,-0.10091108398554793
2447,2018-01-10,85.69999694824219,86.51000213623047,85.36000061035156,86.51000213623047,829000.0,-0.011648046902255516,1.8394917537134192,1.0253218345292476,33.85519701274609,39.31734966631811,3.4702038565179265,3.861351021326115,3.788864729149225,-0.34587978301368594,18.88040233829634,1.3499984741210938,-0.6703751954751453,-3.5815021514892607,-6.946250205445509,-0.21675409753301267,-5.263876178467385,-1.8991281245111367,4.763251298983391,9.826486354184812,-28.786018119971377,1.682374026978122,1,3.115001678466797,3.1650047302246094,4.072504043579102,0.2550048828125,-5.1999969482421875,2,-0.11248541111933108,2.839064130558698,86.70999908447266,1.6666760857893697,87.5,1.1830058841128952,86.75,-0.11248541111933108
2448,2018-01-11,84.73999786376953,84.98999786376953,84.0199966430664,84.86000061035156,1394200.0,-0.011201856693792367,4.105306483024474,0.14815059009692094,28.782332493210035,36.66628873660668,3.8821740014762014,4.701693161020586,4.749416438682715,0.6730454795920764,18.752707123057405,1.6800003051757812,-0.8551191745721951,-4.3125011444091825,-8.242204368991963,-0.38279791982640177,-6.277352756700566,-2.3476495321177993,5.110860667031162,17.95513309576312,-22.458474818782573,1.9648516122913884,1,3.404998779296875,3.4550018310546875,5.032503128051758,1.2150039672851562,-4.8899993896484375,3,-0.0802454046941935,1.8394917537134192,85.69999694824219,2.839064130558698,86.70999908447266,1.6666760857893697,87.5,-0.0802454046941935
2449,2018-01-12,80.83000183105469,84.62000274658203,80.56999969482422,84.41000366210938,4003600.0,-0.04614109194338978,1.0250015258789062,29.83266577659101,19.180034440928836,33.258665431422926,6.817592094237241,8.321639516277912,8.614541994876873,4.60961051901748,19.026817843568367,4.1699981689453125,-1.1979125438552956,-7.767497253417972,-13.119351786849094,-2.415642719986849,-10.443424520133533,-5.09156998670241,8.204536035463207,3.7303025924612396,-36.463578153022894,2.675927266715563,1,5.194999694824219,5.6399993896484375,8.942499160766602,5.125,-1.9800033569335938,4,-0.03600152908806886,4.105306483024474,84.73999786376953,1.8394917537134192,85.69999694824219,2.839064130558698,86.70999908447266,-0.03600152908806886
2450,2018-01-16,82.22000122070312,83.5999984741211,80.95999908447266,81.25,3111500.0,0.017196577485594,-2.406444118486725,-0.2709499230667593,22.311302556533704,31.701650250581128,4.441422267192024,6.63132312815344,7.212629866021018,3.2527762524191814,19.833297946397572,2.7699966430664062,-1.5935754635859212,-5.970998001098636,-11.959540221089625,0.017544218892354024,-8.96526911109413,-2.976726891103141,5.460210538343787,23.67290153375979,-12.830310915477234,2.994271109995494,1,2.779998779296875,4.25,7.670000076293945,3.7350006103515625,-3.4800033569335938,1,-0.04196064858203874,1.0250015258789062,80.83000183105469,4.105306483024474,84.73999786376953,1.8394917537134192,85.69999694824219,-0.04196064858203874
2451,2018-01-17,82.51000213623047,82.80000305175781,81.9800033569336,82.08999633789062,1482100.0,0.003527133437384533,-1.5625320379090422,0.432995123485921,23.92882989675431,29.325127003772668,3.4882904734896556,5.994160981371181,6.841627557991359,3.004190678253991,20.070091460315524,0.8199996948242188,-2.135811003394849,-5.265497207641602,-11.627503040806943,1.0965086255237395,-8.446500124224272,-2.084494291058931,4.032575692540817,32.65996033744002,-1.420525123120072,3.181002916582671,1,2.18499755859375,3.9599990844726562,7.392498016357422,3.4449996948242188,-1.8800048828125,2,-0.05066052838387125,-2.406444118486725,82.22000122070312,1.0250015258789062,80.83000183105469,4.105306483024474,84.73999786376953,-0.05066052838387125
2452,2018-01-18,82.41000366210938,83.12999725341797,81.83000183105469,82.47000122070312,1561100.0,-0.0012119557815062354,-1.1311379042949696,-0.1428493578681586,21.616197942890082,27.525244232240407,2.951831403249429,5.752734962533992,6.8800365736699405,3.1475192715123796,20.94107872478107,1.2999954223632812,-2.699971301798456,-4.961495971679682,-11.61712339565841,1.6941314522990467,-8.289309683669046,-1.6336822596903176,3.1769616652303796,41.62906627909786,11.269248450473661,3.3278137119893647,1,1.8899955749511719,4.05999755859375,7.767496109008789,3.5449981689453125,-1.6100006103515625,3,-0.032763068288493846,-1.5625320379090422,82.51000213623047,-2.406444118486725,82.22000122070312,1.0250015258789062,80.83000183105469,-0.032763068288493846
2453,2018-01-19,83.01000213623047,83.52999877929688,82.37999725341797,82.83999633789062,1323900.0,0.007280650982387504,-1.1100868627903884,-2.8335452695829093,20.654390984935688,26.272649394008848,1.8223417495475616,4.9339373030654485,6.228986571939316,2.5901492865648095,22.752490376500106,1.1500015258789062,-2.9272240291293627,-4.06199760437012,-10.94430415148895,2.82030894274871,-7.503150877929528,-0.6208443308107121,1.7742486899067984,60.24692846459022,36.289187518006074,3.441153273559412,1,1.0449981689453125,3.4099960327148438,7.439998626708984,3.145000457763672,-3.0500030517578125,4,-0.030237345761191747,-1.1311379042949696,82.41000366210938,-1.5625320379090422,82.51000213623047,-2.406444118486725,82.22000122070312,-0.030237345761191747
2454,2018-01-22,82.95999908447266,83.75,82.66000366210938,83.44999694824219,1317800.0,-0.0006023738160583214,-1.0000139990340666,-2.8822420679441727,20.767645920704496,24.825822855820252,1.4284085646021794,4.723643430670023,6.181493793698323,2.6822841344637425,24.599803925321577,1.089996337890625,-3.290850257182555,-3.7930007934570256,-10.822543022671013,3.236541435756962,-7.307771908064026,-0.2782296788500247,1.1499715606545209,71.68456429061693,51.380229112961715,3.5147711146069955,1,1.095001220703125,3.4599990844726562,7.577503204345703,3.4150009155273438,-3.5999984741210938,0,-0.03748795376895864,-1.1100868627903884,83.01000213623047,-1.1311379042949696,82.41000366210938,-1.5625320379090422,82.51000213623047,-0.03748795376895864
2455,2018-01-23,84.19999694824219,84.69999694824219,82.83000183105469,82.86000061035156,1114000.0,0.014946936806338629,-1.671433242506812,-2.734698326196964,31.818161145114274,24.768232488201946,-0.36757689380684155,3.21532379006905,4.848661798436126,1.5022752896734346,26.058880672620248,1.8699951171875,-3.507741365089487,-2.278002929687503,-9.252229708183776,4.696223848808771,-5.76511631893564,1.209110459560634,-3.6299972534179688,82.57836757262558,58.85401821017628,3.487113389248135,1,-0.6599960327148438,2.220001220703125,6.337505340576172,2.430004119873047,-5.049995422363281,1,-0.06353917657989638,-1.0000139990340666,82.95999908447266,-1.1100868627903884,83.01000213623047,-1.1311379042949696,82.41000366210938,-0.06353917657989638
2456,2018-01-24,83.75,84.48999786376953,83.62999725341797,84.19999694824219,853500.0,-0.005344382001804648,-1.4927465723131357,-0.3358195358582523,32.250753720196926,24.58996101125204,-0.4264579704346261,3.3022178792172383,5.2286628491039835,2.0183968469203535,27.00833058358715,0.8600006103515625,-3.617688454833001,-2.3899997711181697,-9.194631253911353,4.414631711675014,-5.792315512514762,1.0123159702784221,-3.0974003601074287,66.89900472119433,40.01607771026833,3.402315741396592,1,-0.970001220703125,2.6699981689453125,6.67500114440918,2.8850021362304688,-4.870002746582031,2,-0.05982092102961756,-1.671433242506812,84.19999694824219,-1.0000139990340666,82.95999908447266,-1.1100868627903884,83.01000213623047,-0.05982092102961756
2457,2018-01-25,84.52999877929688,84.61000061035156,83.19999694824219,83.97000122070312,764800.0,0.00931341826026122,2.916670198787776,-1.2444474585466752,38.31561630260117,25.649214767851053,-1.5532110798721135,2.169564856150757,4.404664267606307,1.3089312354049412,27.49532044802424,1.410003662109375,-3.8087324526228485,-1.3155010223388643,-7.844439163563479,5.21343711888575,-4.5799700929511715,1.9489680482734428,-3.796451193237317,92.67249175400461,60.45268024563527,3.2644690706123063,1,-1.8950004577636719,1.8899993896484375,5.895002365112305,2.3550033569335938,-4.339996337890625,3,-0.046137484706010645,-1.4927465723131357,83.75,-1.671433242506812,84.19999694824219,-1.0000139990340666,82.95999908447266,-0.046137484706010645
2458,2018-01-26,84.94000244140625,85.0,83.83000183105469,84.6500015258789,869500.0,0.004850392381761104,4.707363367386814,0.5178610354223433,42.89081631552261,28.283746087250364,-2.1588909924767847,1.3648622757222313,3.9293723619612706,0.9736786545583413,27.998505432193877,1.1699981689453125,-3.9291458539079116,-0.6104976654052763,-6.7081735188758955,5.487178188065343,-3.659335592140593,2.4383402613300404,-4.127125868103036,97.43599775682408,59.415186556765235,3.0488379267353123,1,-1.9600028991699219,1.4799957275390625,5.48499870300293,2.3499984741210938,-5.25,4,-0.048740278674989646,2.916670198787776,84.52999877929688,-1.4927465723131357,83.75,-1.671433242506812,84.19999694824219,-0.048740278674989646
2459,2018-01-29,83.73999786376953,84.6500015258789,83.19999694824219,84.6500015258789,829800.0,-0.014127672982638728,2.186810422884738,-3.1379337560179947,35.735955807398895,29.77537422623538,-0.5617699640086187,2.049317109180066,5.010435231063326,2.2423749387176457,28.636869722347203,1.7400054931640625,-4.054431402534121,-1.4165019989013672,-6.844444782541018,4.011440784738284,-4.130473390721193,1.2974693929184582,-2.7596363533984487,41.93533643197176,1.842217923949761,2.7139713918198263,1,-0.3249969482421875,2.6800003051757812,6.685003280639648,3.5500030517578125,-3.55999755859375,0,-0.04513970474953055,4.707363367386814,84.94000244140625,2.916670198787776,84.52999877929688,-1.4927465723131357,83.75,-0.04513970474953055
2460,2018-01-30,83.11000061035156,84.02999877929688,82.83999633789062,82.93000030517578,1030600.0,-0.0075232537555454115,-5.610973361307139,-0.19780173714745633,36.175117502667646,31.136072849114644,0.2321648051446772,2.1284426544733464,5.54040956255119,2.9376188721645917,28.971531265525947,1.19000244140625,-4.058862584939703,-1.6274993896484347,-6.227520400084842,2.9725216207879726,-3.9275098948666454,0.672511115569776,-1.968853560395317,12.500176606055469,-28.453748437524645,2.3000105052182063,1,0.30500030517578125,3.30999755859375,7.315000534057617,4.5149993896484375,-2.30999755859375,1,-0.04512092374516152,2.186810422884738,83.73999786376953,4.707363367386814,84.94000244140625,2.916670198787776,84.52999877929688,-0.04512092374516152
2461,2018-01-31,83.16999816894531,83.2699966430664,82.5199966430664,83.2699966430664,1175200.0,0.0007219054043212658,14.00022888532845,-0.5555461365659305,39.51946792681339,33.12532506955057,0.30802526802310126,1.6896076870811498,5.383214844125376,2.933500602624889,31.327103717522075,0.75,-3.491432971407363,-1.2720016479492244,-5.43611527275786,2.892111976859411,-3.354058460353542,0.8100551644550933,-1.8744970009873185,26.209703469216354,-17.9099142261126,2.0820568124043146,1,0.5200004577636719,3.25,7.247503280639648,4.650001525878906,-1.80999755859375,2,-0.04833469678453628,-5.610973361307139,83.11000061035156,2.186810422884738,83.73999786376953,4.707363367386814,84.94000244140625,-0.04833469678453628
2462,2018-02-01,81.83999633789062,83.51000213623047,81.52999877929688,83.27999877929688,1334000.0,-0.015991365400213398,1.0842040170576377,14.400244144350347,38.34404045298016,35.090841677111065,1.7306666052743225,2.6340639938920276,6.620160377052343,4.304870250754121,33.50067390843576,1.9800033569335938,-3.066413933967624,-2.271503448486328,-6.134581755468645,1.5915748584959886,-4.2030426019774865,-0.3399642949951698,-0.3963152166509474,8.933644078976299,-36.90539122006384,1.9315391534911588,2,1.4250030517578125,4.5800018310546875,8.482503890991211,6.280006408691406,0.3600006103515625,3,-0.03616812337395259,14.00022888532845,83.16999816894531,-5.610973361307139,83.11000061035156,2.186810422884738,83.73999786376953,-0.03616812337395259
2463,2018-02-02,81.22000122070312,82.29000091552734,81.0,81.70999908447266,1101800.0,-0.007575698251839347,-1.7741946069222376,0.3402757173737973,52.13114562731175,38.5756749778452,2.313318002534672,2.8994469279808044,7.1586084292265895,4.94771946974987,35.50747341702707,1.2900009155273438,-2.6831544655385073,-2.5719985961914062,-6.270239368799864,1.1262421764170512,-4.421118982495642,-0.7228782098871704,3.779998779296875,6.027428184434788,-43.27347113768253,1.8491203863042316,2,1.779998779296875,5.1999969482421875,9.049999237060547,7.084999084472656,-0.470001220703125,4,-0.012681590295695822,1.0842040170576377,81.83999633789062,14.00022888532845,83.16999816894531,-5.610973361307139,83.11000061035156,-0.012681590295695822
2464,2018-02-05,78.81999969482422,81.54000091552734,78.61000061035156,81.0,1883700.0,-0.029549390418713073,-1.2538477113270166,4.44899961074348,33.2677024925452,38.73673512755975,4.541935560692224,4.927528529061874,9.441045607054548,7.3755327597698965,37.319699467490516,2.9300003051757812,-2.3047378482174707,-4.575500106811518,-8.622395024268997,-0.5286051893540389,-6.598947565540257,-2.5520526480827783,6.100000305175783,3.8745231626807057,-46.657714631883564,2.0234474587287368,2,2.9850006103515625,6.619998931884766,11.460000991821289,9.5,2.3799972534179688,0,0.011037842552023669,-1.7741946069222376,81.22000122070312,1.0842040170576377,81.83999633789062,14.00022888532845,83.16999816894531,0.011037842552023669
2465,2018-02-06,78.95999908447266,79.26000213623047,76.79000091552734,78.0199966430664,2169600.0,0.0017761911975449074,2.2077759942928483,-0.4311937200992521,32.26770729327835,38.738618857902125,4.0012493517611745,4.337305278936981,9.180105659596506,7.27066875266236,39.394220387363646,2.470001220703125,-1.9487871541191168,-4.008500671386713,-8.034014478361783,0.01701313558835693,-6.021257574874255,-1.995743767899171,5.707600939941415,32.29163355298114,-19.65443846502869,2.0127569034875368,2,1.9350013732910156,5.569999694824219,11.320001602172852,9.360000610351562,2.5100021362304688,1,0.015450876834458338,-1.2538477113270166,78.81999969482422,-1.7741946069222376,81.22000122070312,1.0842040170576377,81.83999633789062,0.015450876834458338
2466,2018-02-07,77.95999908447266,79.73999786376953,77.95999908447266,79.0,1268700.0,-0.012664640471059085,-2.423071562190515,-1.1063810791507045,29.605837782649587,37.77086568901862,4.574637906371507,4.899358937367708,10.042472635344126,8.285815843339293,40.911955975452,1.779998779296875,-1.6147161472774627,-4.571000671386713,-8.78203263510602,-0.35996870766740585,-6.676516653246367,-2.4654846895270595,6.234944993408206,17.410683875186763,-34.359889203475966,2.1055159818596536,2,2.9350013732910156,6.1750030517578125,12.432500839233398,10.740001678466797,4.200004577636719,2,0.03642898923341309,2.2077759942928483,78.95999908447266,-1.2538477113270166,78.81999969482422,-1.7741946069222376,81.22000122070312,0.03642898923341309
2467,2018-02-08,76.05999755859375,78.45999908447266,76.04000091552734,77.7699966430664,1572000.0,-0.02437149240882086,-1.765724250681199,1.6442284414774604,21.539700660276964,35.39851950510244,5.751668612314106,6.366542131662783,11.765095844237806,10.183523230518631,42.41009014201319,2.4199981689453125,-1.658581971502059,-5.989002227783203,-10.832133017447504,-1.1458714381189026,-8.41056762261536,-3.5674368329510457,7.6906499295458985,0.3199462890625,-48.29734407643845,2.4215653948321525,2,4.285003662109375,6.6750030517578125,14.392501831054688,12.875003814697266,5.459999084472656,3,0.06968187249381508,-2.423071562190515,77.95999908447266,2.2077759942928483,78.95999908447266,-1.2538477113270166,78.81999969482422,0.06968187249381508
2468,2018-02-09,77.94000244140625,78.68000030517578,76.38999938964844,76.61000061035156,1775400.0,0.02471739341516832,-1.5875654100466383,-0.7777792649899836,32.122520243162484,34.997026664631726,3.100323993740375,4.164493909141299,9.713973189435166,8.31915863955669,43.29941465124924,2.6200027465820312,-1.6594693742644324,-3.7689975738525447,-8.768913192272265,1.2309180445671757,-6.268955383062405,-1.2690397646426845,5.193793320924414,34.54548228870738,-10.693194766465119,2.4999578092098633,2,2.0949974060058594,4.489997863769531,12.174999237060547,11.154998779296875,3.4799957275390625,4,0.05465735659988624,-1.765724250681199,76.05999755859375,-2.423071562190515,77.95999908447266,2.2077759942928483,78.95999908447266,0.05465735659988624
2469,2018-02-12,77.91999816894531,78.33999633789062,77.06999969482422,78.20999908447266,1016900.0,-0.00025666245617550487,3.6182080483846355,-0.21804550095797529,25.50703903486429,33.81168461265357,2.4674172229508002,4.169059808409827,9.533953621636726,8.3535682621971,43.06578050113485,1.2699966430664062,-1.8485101433240914,-3.6435016632080135,-8.913206199549691,1.6262028731336642,-6.278353931378859,-1.0086493950371676,4.6462940056410815,50.81077848756408,9.870032061280568,2.63485226817084,2,1.8550033569335938,4.115001678466797,11.915000915527344,11.175003051757812,2.9300003051757812,0,0.0363193262006849,-1.5875654100466383,77.94000244140625,-1.765724250681199,76.05999755859375,-2.423071562190515,77.95999908447266,0.0363193262006849
2470,2018-02-13,78.7699966430664,78.93000030517578,77.30999755859375,77.83000183105469,921200.0,0.010908604903687724,1.5714285714285714,-3.241351187814054,31.16490157683667,32.88339946265616,1.0471684868518167,3.2120255209368906,8.450676450493546,7.52178668274172,42.63149861861544,1.6200027465820312,-2.1674499080137792,-2.6210029602050753,-8.024394145700953,2.782388225290802,-5.322698552953014,0.08069263254286341,3.274192230795265,73.78372916864275,34.63417823733538,2.701695592747941,2,1.0050048828125,3.0200042724609375,10.570003509521484,10.325004577636719,1.3800048828125,1,0.030849313301191783,3.6182080483846355,77.91999816894531,-1.5875654100466383,77.94000244140625,-1.765724250681199,76.05999755859375,0.030849313301191783
2471,2018-02-14,78.33000183105469,78.81999969482422,77.68000030517578,78.0999984741211,725600.0,-0.005585817325922782,-1.1308405883904824,0.24468577272395237,25.93169798982116,31.504250300082937,0.8140115848955247,3.5023774672452532,8.658430861052608,7.987364753030931,42.17374760352956,1.1399993896484375,-2.326484667510101,-2.8519977569580135,-8.39471119100402,2.6907156770879936,-5.62335447398101,-0.08064103993501703,3.233852006140239,79.2388027391908,44.92382443858433,2.7713567170230036,2,0.8349990844726562,3.4599990844726562,11.009998321533203,10.764999389648438,0.9000015258789062,2,0.040086803475645416,1.5714285714285714,78.7699966430664,3.6182080483846355,77.91999816894531,-1.5875654100466383,77.94000244140625,0.040086803475645416
2472,2018-02-15,79.70999908447266,79.72000122070312,78.3499984741211,78.43000030517578,718100.0,0.01761773549290102,1.107691585384462,5.565130858791919,31.119119374973494,29.1695807164898,-1.0056552289179024,2.0129354901053915,7.054216857934605,6.6374030193041165,41.7116950445237,1.3899993896484375,-2.446111548680804,-1.3370002746582088,-6.885299838673376,4.211299289356958,-4.111150056665792,1.4371495073493747,1.41194651898887,99.69963571379476,70.33824242278314,2.7741497820075853,2,-0.9199981689453125,1.56500244140625,9.385002136230469,9.385002136230469,0.160003662109375,3,0.030736477302431453,-1.1308405883904824,78.33000183105469,1.5714285714285714,78.7699966430664,3.6182080483846355,77.91999816894531,0.030736477302431453
2473,2018-02-16,80.5,81.05999755859375,79.43000030517578,79.69000244140625,1012700.0,0.009910938710338435,-1.4511203148124778,0.6328111961471521,37.94643186590426,29.689439535751916,-2.1328174129265136,1.0806557370466123,6.065833108730942,5.875151076763444,41.214573689184476,1.6299972534179688,-2.647081340220396,-0.42149925231933594,-5.8959000819614715,5.0529015773228,-3.1586996671403966,2.3157011625017248,-4.459999084472656,85.96496595452572,55.79015399786144,2.737200414821066,2,-1.9500007629394531,0.020000457763671875,8.34000015258789,8.365001678466797,0.19000244140625,4,0.012670765752377688,1.107691585384462,79.70999908447266,-1.1308405883904824,78.33000183105469,1.5714285714285714,78.7699966430664,0.012670765752377688
2474,2018-02-20,79.8499984741211,80.83000183105469,79.56999969482422,80.25,1026000.0,-0.008074553116508176,-1.6250069538818555,-0.4938305327405621,37.890035817345705,30.314142705092735,-1.476628946881064,1.5660075375425606,6.496781923578311,6.5525970643564335,40.894005678116606,1.2600021362304688,-2.7682850454589953,-0.9160007476806697,-6.322859613373112,4.490858118011772,-3.6194301805268907,1.7874286851655512,-3.709597625732428,67.73335774739583,33.86367389409949,2.703429432846219,2,-1.2999992370605469,0.6700019836425781,8.319999694824219,8.345001220703125,1.3400039672851562,1,0.019661862552609044,-1.4511203148124778,80.5,1.107691585384462,79.70999908447266,-1.1308405883904824,78.33000183105469,0.019661862552609044
2475,2018-02-21,78.8499984741211,81.05999755859375,78.81999969482422,79.04000091552734,1250400.0,-0.012523481767179878,-16.91998291015625,0.475004291518053,35.00000264909504,30.91349435692001,-0.5519130074519012,2.2605478328990785,7.257079443526109,7.5949431273239725,41.51245846895656,2.2399978637695312,-3.0972075761587803,-1.648500823974615,-6.866075932564982,3.569074284615752,-4.2572883782697915,0.9602867303205613,-2.611205691528326,34.61535857054825,-0.21403859152140114,2.6087875542951813,2,-0.2999992370605469,1.6700019836425781,7.397502899169922,7.620002746582031,3.279998779296875,2,0.02536461685102509,-1.6250069538818555,79.8499984741211,-1.4511203148124778,80.5,1.107691585384462,79.70999908447266,0.02536461685102509
2476,2018-02-22,78.73999786376953,79.55000305175781,78.26000213623047,78.87000274658203,988200.0,-0.001395061667473163,-1.3669821093596886,0.6842274333440411,38.23976326880764,32.76905686897897,-0.35719709284981604,2.082750670645055,7.106972693210537,7.745323661949996,42.24507884605294,1.2900009155273438,-3.029301054025936,-1.5080013275146484,-6.5462704951273025,3.5302678400980056,-4.027135911320983,1.0111332562916857,-2.4047809856567426,17.142732581110135,-20.09637206509556,2.5191345838063293,2,-0.0149993896484375,1.7800025939941406,6.995002746582031,7.730003356933594,2.4599990844726562,3,0.017907082808776176,-16.91998291015625,78.8499984741211,-1.6250069538818555,79.8499984741211,-1.4511203148124778,80.5,0.017907082808776176
2477,2018-02-23,80.62999725341797,80.80000305175781,78.80999755859375,78.80999755859375,655800.0,0.024003040905822504,-1.186819589940935,-13.999471830985916,47.95846442776127,34.52860622282328,-1.7106640286619523,-0.12059069364030961,4.949931259993292,5.910297776807965,42.47227522694871,2.0600051879882812,-2.91351083209004,0.5769981384277401,-4.0484382490164705,5.202434525871951,-1.7357200552943652,2.8897163321498454,-4.200284761695556,84.64282113672715,41.66054128076455,2.312718193722102,2,-1.5649986267089844,-0.10999679565429688,4.952503204345703,5.840003967285156,0.5300064086914062,4,-0.01736318918732227,-1.3669821093596886,78.73999786376953,-16.91998291015625,78.8499984741211,-1.6250069538818555,79.8499984741211,-0.01736318918732227
2478,2018-02-26,80.80000305175781,81.63999938964844,80.58000183105469,81.5,804200.0,0.0021084683632757173,1.1632697547683923,-0.38461377231703076,58.101480863157356,38.1502108704114,-1.6006392313314137,-0.6499825953306981,4.603810190519852,5.783080524446518,42.85983869889932,1.05999755859375,-2.6498832442783,0.9540039062499943,-3.083788013774466,4.991795826274455,-1.064892053762236,2.9728998662622246,-4.277684858697967,75.14801714583668,26.094485678489832,2.018895960012227,2,-1.3250045776367188,-0.2800025939941406,4.584997177124023,5.6699981689453125,0.399993896484375,0,-0.011509904332306253,-1.186819589940935,80.62999725341797,-1.3669821093596886,78.73999786376953,-16.91998291015625,78.8499984741211,-0.011509904332306253
2479,2018-02-27,79.95999908447266,81.94000244140625,79.7300033569336,80.98999786376953,986700.0,-0.010396088311371399,-1.9664611666393577,1.471433242506812,53.869965018199515,40.67299569722949,-0.4926354707463929,-0.11350610645331471,5.234641700256702,6.661742142762748,43.10207949081205,2.2099990844726562,-2.076910362063188,0.3029998779296932,-3.297533049858245,3.9035328057176315,-1.4972665859642689,2.1032663418236552,-3.232973643549272,46.19556541479646,-4.772587721308511,1.8002664638939658,2,-0.14999771118164062,0.5600013732910156,5.277500152587891,6.510002136230469,2.1500015258789062,1,0.00912960686958475,1.1632697547683923,80.80000305175781,-1.186819589940935,80.62999725341797,-1.3669821093596886,78.73999786376953,0.00912960686958475
2480,2018-02-28,79.36000061035156,80.76000213623047,79.36000061035156,79.87999725341797,1069300.0,-0.007503732878826441,-4.384656014789384,0.5048517080975379,55.59105509185429,43.96847981967762,0.22334334008289147,0.20147689789877177,5.600643131356051,7.285166699028196,43.24648955221693,1.4000015258789062,-1.7449372161824925,-0.10949859619140057,-3.322632562335201,3.1036353699524,-1.7160655792633008,1.4970683868804997,-2.3201965493992134,29.891260404896908,-24.275674139113523,1.6065669830719036,2,0.7400016784667969,1.1599998474121094,5.877498626708984,7.1100006103515625,2.55999755859375,2,0.02305949870186863,-1.9664611666393577,79.95999908447266,1.1632697547683923,80.80000305175781,-1.186819589940935,80.62999725341797,0.02305949870186863
2481,2018-03-01,79.1500015258789,80.37000274658203,78.38999938964844,79.27999877929688,1233900.0,-0.0026461577981045092,-1.400001849548479,0.24999633199818067,64.26593383214362,47.651459203807626,0.6279246439034267,0.09999277183030131,5.554228590702152,7.511221673573445,43.398518236742746,1.9800033569335938,-1.3139734407050128,-0.11849784851074219,-2.8190030448156875,2.582007347794203,-1.4687504466632078,1.2317547496417234,-1.8161855620993208,21.408492475919072,-37.935139460870246,1.3502525981524696,3,0.9500007629394531,1.3699989318847656,5.829998016357422,7.319999694824219,2.9899978637695312,3,0.037649976880477,-4.384656014789384,79.36000061035156,-1.9664611666393577,79.95999908447266,1.1632697547683923,80.80000305175781,0.037649976880477
2482,2018-03-02,78.87999725341797,80.13999938964844,78.1500015258789,78.95999908447266,1373800.0,-0.003411298386048145,-1.5844240772851128,0.6154117025647045,55.097580855368506,49.55714242485921,0.8580441852084846,0.14426792149200196,5.570033644303649,7.798110289896954,43.15640220289272,1.9899978637695312,-1.012349951935306,-0.24050216674804403,-2.6571425939453945,2.1761382604493065,-1.4488223803467264,0.9678180468506383,-1.2698101009807772,19.261096337690205,-41.43398861516516,1.2083202135986788,3,1.1650047302246094,1.6400032043457031,5.720001220703125,7.590003967285156,2.9200057983398438,4,0.02941176186113137,-1.400001849548479,79.1500015258789,-4.384656014789384,79.36000061035156,-1.9664611666393577,79.95999908447266,0.02941176186113137
2483,2018-03-05,80.19000244140625,80.87999725341797,78.66000366210938,78.7300033569336,1992400.0,0.016607571419907874,-1.7749946355768542,-18.249570856379936,60.79924911147762,52.10261056865164,-0.5593836906566878,-1.3142404703724395,4.063845008535594,6.505752890805411,42.486438380366764,2.2199935913085938,-0.5483821244135925,1.1210029602050753,-1.1465531581022788,3.3885590785124293,-0.012775098948608843,2.2547810193587594,-2.3200263716309166,53.82586867379414,-7.784105799530536,1.133778059153678,3,-0.14500045776367188,0.3299980163574219,4.337495803833008,6.279998779296875,1.6199951171875,0,0.012096286209891227,-1.5844240772851128,78.87999725341797,-1.400001849548479,79.1500015258789,-4.384656014789384,79.36000061035156,0.012096286209891227
2484,2018-03-06,79.69000244140625,80.37000274658203,79.51000213623047,80.1500015258789,1122500.0,-0.006235191230544501,-1.0975632449129598,-0.3150680636480025,54.52758255844252,54.272341669690256,-0.09439220426119732,-0.786019788888126,4.346845864249502,7.006940610285852,40.969337131606196,0.8600006103515625,-0.23914069540421679,0.5775028228759709,-1.703281880729918,2.8582875264818597,-0.5628895289269735,1.7178951746789153,-1.5758247893330548,56.41037822852448,-3.508519793725725,1.1403923518029442,3,0.3549995422363281,0.654998779296875,5.00999641418457,6.779998779296875,0.9599990844726562,1,0.01894835563527808,-1.7749946355768542,80.19000244140625,-1.5844240772851128,78.87999725341797,-1.400001849548479,79.1500015258789,0.01894835563527808
2485,2018-03-07,80.18000030517578,80.5199966430664,79.1500015258789,79.43000030517578,1061800.0,0.006148799708342478,-1.091599496808461,-1.6304380276317316,59.05972514789871,56.58567076736704,-0.4200632539947122,-1.243696872537953,3.629462950633041,6.515083948750785,38.96178754353177,1.3699951171875,-0.09344328860956352,1.0065006256103572,-1.3218726831787677,3.334873934399482,-0.15768602878421234,2.170687280004927,-1.8362731657425968,74.3590460167791,16.186525961372624,1.1641866543945638,3,-0.13499832153320312,-0.14500045776367188,4.737499237060547,6.290000915527344,0.6800003051757812,2,0.02407084432314721,-1.0975632449129598,79.69000244140625,-1.7749946355768542,80.19000244140625,-1.5844240772851128,78.87999725341797,0.02407084432314721
2486,2018-03-08,80.80000305175781,81.08000183105469,80.25,80.5,948000.0,0.007732635872065519,-1.0749966621526255,0.4000040690104167,55.76720465222549,57.453308570085284,-0.8014000871405358,-1.7286534300790777,2.758478569797859,5.886270564435733,37.12448429959097,0.9000015258789062,0.1228786998127731,1.4845031738281307,-0.8784089081005533,3.8474152557568146,0.3030471328637816,2.6659592147924798,-2.240499394206239,90.44372866438741,35.97402719870887,1.1814560409643453,3,-0.7550010681152344,-1.0250015258789062,4.117496490478516,5.6699981689453125,1.8199996948242188,3,0.013861325184233886,-1.091599496808461,80.18000030517578,-1.0975632449129598,79.69000244140625,-1.7749946355768542,80.19000244140625,0.013861325184233886
2487,2018-03-09,81.36000061035156,81.37999725341797,80.45999908447266,80.93000030517578,665900.0,0.006930662592116832,2.914939207506128,1.43331977010325,54.66376937755175,57.07134062724022,-1.3934981186072406,-1.9723529597661553,1.951733440699968,5.321906680393283,34.64208829496561,0.9199981689453125,0.5111055129654005,1.7795005798339787,-0.2045471399939629,3.7635482996619203,0.7874767199200079,2.7715244397479495,-2.5976670257687147,99.26482756686255,46.76405237232484,0.9920238599139694,3,-1.3149986267089844,-1.5849990844726562,3.694997787475586,5.1100006103515625,2.7099990844726562,4,0.009587005573321372,-1.0749966621526255,80.80000305175781,-1.091599496808461,80.18000030517578,-1.0975632449129598,79.69000244140625,0.009587005573321372
2488,2018-03-12,82.19999694824219,82.38999938964844,81.31999969482422,81.3499984741211,959300.0,0.01032443868718147,-1.3516579333473067,1.976739234577101,62.486693168173225,58.028754866126185,-2.2507069039972407,-2.610688849921189,0.8561230949271419,4.4793504297423965,31.954149168660283,1.0699996948242188,0.879601632684242,2.4064971923828153,0.2562820483707071,4.556712336394924,1.3313896203767683,3.4816047643888623,-3.247003232249938,94.13572325059516,41.76227563135963,1.0751075720060537,3,-1.9299964904785156,-2.984996795654297,2.6425018310546875,4.2700042724609375,1.4800033569335938,0,-0.004866105977305968,2.914939207506128,81.36000061035156,-1.0749966621526255,80.80000305175781,-1.091599496808461,80.18000030517578,-0.004866105977305968
2489,2018-03-13,80.75,82.66999816894531,80.62999725341797,82.48999786376953,916500.0,-0.017639866205289345,-1.0606034917907083,-2.0470599851002147,59.634888124230585,58.478069647501336,-0.7564079264288637,-0.9884846290332803,2.0032409518898646,5.9052367578876215,29.264140171315955,2.0400009155273438,0.9307091874009927,0.8150001525878849,-1.1831942186011162,2.813194523776886,-0.18409703300662272,1.8140973381823926,-1.5220458301152604,45.45454545454545,-8.786576826104238,0.9990971855945018,3,-0.3400001525878906,-1.3950004577636719,3.9599990844726562,5.720001220703125,2.910003662109375,1,0.013126904750387025,-1.3516579333473067,82.19999694824219,2.914939207506128,81.36000061035156,-1.0749966621526255,80.80000305175781,0.013126904750387025
2490,2018-03-14,81.19999694824219,81.83000183105469,80.55999755859375,81.04000091552734,904400.0,0.005572717625290213,-1.267859210768319,-0.09195185583057462,62.058813629682824,58.232834069450135,-1.0258304286078896,-1.3144925168773796,1.2535402926329908,5.430467326833025,26.98187168758077,1.2700042724609375,0.8175930327231242,1.1434970855712834,-0.8519423813295077,3.1389365524720745,0.14577735212088783,2.141216819021679,-1.6278383784513863,39.256101943920754,-18.864850935464602,0.9977197334503944,3,-0.7899971008300781,-1.8449974060058594,2.4225025177001953,4.290004730224609,2.470001220703125,2,-0.006773342894505929,-1.0606034917907083,80.75,-1.3516579333473067,82.19999694824219,2.914939207506128,81.36000061035156,-0.006773342894505929
2491,2018-03-15,81.47000122070312,82.2300033569336,81.19999694824219,81.30999755859375,785300.0,0.003325175894194121,-4.421016704143913,1.0000476848981927,54.8951226170395,58.21033870963579,-1.0416778989853697,-1.4094580227068576,0.7584838030631431,5.120722699997657,24.469024434040094,1.0300064086914062,0.8336284894059958,1.2565013885498075,-0.6595064947130709,3.172509271812686,0.29849744691837543,2.2145053301812396,-1.5880586909968741,45.70147306063127,-8.690190849741995,0.9580039416314385,3,-0.8050003051757812,-2.115001678466797,1.2424983978271484,3.1100006103515625,2.80999755859375,3,-0.00748742606126962,-1.267859210768319,81.19999694824219,-1.0606034917907083,80.75,-1.3516579333473067,82.19999694824219,-0.00748742606126962
2492,2018-03-16,82.16000366210938,82.4000015258789,81.4800033569336,81.68000030517578,1952200.0,0.008469405070180791,-1.090911455398247,2.9999523173755485,57.47252581416485,57.840702787712154,-1.3605595800839438,-2.00953087009205,-0.13288300828676824,4.386285797271341,22.590799344895036,0.9300003051757812,0.8956008577320915,1.8240036010742244,-0.26218645571873367,3.9101936578671825,0.7809085726777454,2.8670986294707035,-1.9992555684792137,75.82965121744853,23.06948694318278,1.043095028396478,3,-1.2500038146972656,-2.805004119873047,0.3549976348876953,2.4199981689453125,2.6099929809570312,4,0.005598820155418238,-4.421016704143913,81.47000122070312,-1.267859210768319,81.19999694824219,-1.0606034917907083,80.75,0.005598820155418238
2493,2018-03-19,81.5199966430664,82.58999633789062,80.91999816894531,82.16000366210938,1002800.0,-0.0077897637599319,1.2266755507179297,-1.3333386314869269,58.76402221265929,58.31141830484736,-0.5722287729791589,-1.358859635257076,0.3212507419002151,4.978164632943802,21.824620593307166,1.6699981689453125,0.8652507077364362,1.1329967498779325,-1.018909616493005,3.28490311624887,0.057043566692470904,2.208949933063394,-1.1083235419047242,45.49757378092435,-7.7586559353900455,1.0759531831854658,3,-0.6099967956542969,-1.9899978637695312,0.0200042724609375,2.6850051879882812,3.2300033569335938,0,0.03128070604471378,-1.090911455398247,82.16000366210938,-4.421016704143913,81.47000122070312,-1.267859210768319,81.19999694824219,0.03128070604471378
2494,2018-03-20,81.41999816894531,81.97000122070312,81.19999694824219,81.51000213623047,645400.0,-0.0012266741687801952,-1.9056413652132607,0.14062965656180337,62.26187686533952,58.66721294011856,-0.22464741094934482,-1.1965581115293276,0.25810628382876644,5.043494994433331,21.017036589936055,0.7700042724609375,1.001012900033274,0.954498291015625,-1.2292358241511891,3.138232406182439,-0.13736876656778918,2.046365348599039,-0.7824925610052702,42.36458756144861,-13.275142001010018,1.0918670575834089,3,0.04000091552734375,-1.5499992370605469,-0.1874980926513672,2.785003662109375,4.470001220703125,1,0.027757334648190524,1.2266755507179297,81.5199966430664,-1.090911455398247,82.16000366210938,-4.421016704143913,81.47000122070312,0.027757334648190524
2495,2018-03-21,80.8499984741211,82.04000091552734,80.58999633789062,81.43000030517578,570600.0,-0.007000733328948017,-1.6363573311138855,6.444180723912859,59.70316811125666,59.104542213344246,0.5033151296889997,-0.494388480457971,0.630797505531774,5.573403702575888,19.980894159239952,1.4500045776367188,0.9542059473341311,0.28449859619141193,-1.7669088355386577,2.3359060279214816,-0.7412051196736229,1.3102023120564468,1.8199996948242188,13.000106811523438,-45.029376479197666,1.0257037158650364,3,0.7150001525878906,-0.8600006103515625,0.05500221252441406,3.3550033569335938,5.930000305175781,2,0.03475578529401857,-1.9056413652132607,81.41999816894531,1.2266755507179297,81.5199966430664,-1.090911455398247,82.16000366210938,0.03475578529401857
2496,2018-03-22,80.1500015258789,82.06999969482422,80.0999984741211,80.9000015258789,791200.0,-0.008657971075487936,-3.635263705884465,1.293099365973008,56.90970584914558,59.354090710188004,1.230850049183445,0.33377121068832594,1.1467518688466782,6.219890640113832,18.76410365108891,1.970001220703125,1.0181148476765571,-0.4859985351562557,-2.362729730475124,1.3907326601626124,-1.4243641328156826,0.45236706250317127,2.4783966064453153,2.0081564119141215,-58.408507157459375,0.9383655976594316,3,1.2349967956542969,0.024997711181640625,0.6324996948242188,4.055000305175781,6.430000305175781,3,0.04391761167877051,-1.6363573311138855,80.8499984741211,-1.9056413652132607,81.41999816894531,1.2266755507179297,81.5199966430664,0.04391761167877051
2497,2018-03-23,79.2300033569336,81.62000274658203,79.0199966430664,80.76000213623047,784700.0,-0.01147845479015075,-1.6666562333719366,2.0399983723958335,44.54545690993755,57.360620014828484,2.030458446018926,1.2053041893661884,1.9007828035245353,7.077611718043755,18.677867364255597,2.600006103515625,0.9708519220130114,-1.3359970092773494,-3.315303716995146,0.6433096984404472,-2.3256503631362477,-0.34634365541845114,3.2972587890624965,5.882541507542843,-53.08062603644866,0.9896533538588959,3,1.6149940490722656,1.1799964904785156,1.24749755859375,4.974998474121094,7.399993896484375,4,0.06373842242077021,-3.635263705884465,80.1500015258789,-1.6363573311138855,80.8499984741211,-1.9056413652132607,81.41999816894531,0.06373842242077021
2498,2018-03-26,79.87000274658203,80.01000213623047,78.88999938964844,79.41000366210938,742400.0,0.008077740281863033,2.0270431886837192,-0.30065323626209234,51.00671370040358,56.401933967736596,1.1456714769647647,0.518650629989807,1.1297795183321853,6.376987446549549,19.207774767116277,1.1200027465820312,0.9389562509018674,-0.6494976043701115,-2.649248739233144,1.350253530492921,-1.6493731718016278,0.3503779630614048,2.446823469238282,30.817712669352147,-27.29236673918838,0.9998755674315127,3,0.8699951171875,0.5399971008300781,0.16249847412109375,4.334999084472656,6.3600006103515625,0,0.06134961472370892,-1.6666562333719366,79.2300033569336,-3.635263705884465,80.1500015258789,-1.6363573311138855,80.8499984741211,0.06134961472370892
2499,2018-03-27,80.69000244140625,81.69000244140625,79.25,80.0,1111400.0,0.010266679186502259,-1.2283102477634402,1.5000082928366476,52.75082157991897,55.36771262887394,0.35343341967542585,-0.25703313902681657,0.31165352312453365,5.500515652327678,18.84760724085624,2.44000244140625,0.8961457756086872,0.13400192260742472,-1.8493315768155725,2.117335422030422,-0.8576648271040739,1.1256686723189233,1.3526776283203077,56.6038641200166,0.5264840725176683,0.9916667497114969,3,0.04999542236328125,-0.2800025939941406,-1.1550025939941406,3.5149993896484375,4.599998474121094,1,0.050315992511487995,2.0270431886837192,79.87000274658203,-1.6666562333719366,79.2300033569336,-3.635263705884465,80.1500015258789,0.050315992511487995
2500,2018-03-28,81.19000244140625,81.43000030517578,80.56999969482422,80.80999755859375,846700.0,0.006196554528091314,1.0,0.5507297655904467,52.13114562731175,55.06060407445975,-0.16554189179058199,-0.6460266110853894,-0.22543479259840637,4.955159693156446,18.295703872448254,0.8600006103515625,0.7004337640200333,0.5425018310546932,-1.3763110272109031,2.4613146893202895,-0.416904598078105,1.5019082601874914,0.6004631739140649,72.32713305134966,19.746029730375525,0.9594064291327946,3,-0.45000457763671875,-0.7800025939941406,-1.6550025939941406,3.0149993896484375,4.529998779296875,2,0.057888863245620925,-1.2283102477634402,80.69000244140625,2.0270431886837192,79.87000274658203,-1.6666562333719366,79.2300033569336,0.057888863245620925
2501,2018-03-29,82.12999725341797,82.54000091552734,81.33999633789062,81.33999633789062,1069600.0,0.011577716267345828,-2.0379827517938716,2.078923064567941,54.0398602210365,54.67919678633437,-1.1198332607034729,-1.4243477481097528,-1.20170880585124,3.939048104264259,16.98992737556216,1.3499984741210938,0.6575386016438927,1.3334968566894503,-0.5583152676681635,3.225308981047064,0.3875907945106434,2.279402918868257,-3.2399978637695312,88.76702765184056,40.35236149693313,0.9459060621788086,3,-1.3899993896484375,-1.7199974060058594,-2.5949974060058594,2.0750045776367188,2.6700057983398438,3,0.05661757800296763,1.0,81.19000244140625,-1.2283102477634402,80.69000244140625,2.0270431886837192,79.87000274658203,0.05661757800296763
2502,2018-04-02,81.19999694824219,82.31999969482422,80.45999908447266,82.29000091552734,927700.0,-0.011323515600593526,2.234779378105657,-1.379750258336794,44.80249216440164,53.1279156698613,-0.38032607955047126,-0.32846789765137885,-0.3163186423363413,4.797768223382832,15.713102114717081,1.8600006103515625,0.5222708408866055,0.28749656677246094,-1.380829573905615,1.9558227074505368,-0.5466665035665841,1.121659637111506,-2.2369975280761736,63.28757788772462,19.80302677540483,0.8341630703390414,4,-0.4849967956542969,-0.7899971008300781,-1.5774974822998047,3.0050048828125,1.8100051879882812,0,0.06625622025874933,-2.0379827517938716,82.12999725341797,1.0,81.19000244140625,-1.2283102477634402,80.69000244140625,0.06625622025874933
2503,2018-04-03,81.16000366210938,81.55000305175781,80.51000213623047,81.0999984741211,1058100.0,-0.0004925281728558328,1.4761809611175194,-0.05505043081424242,52.49697983458786,52.042927110888904,-0.44339576506708056,-0.22353951979810915,-0.3416626912951699,4.767920210595776,14.935236213884151,1.0400009155273438,0.46040565000390643,0.1990032196044922,-1.4369701434880966,1.834976582697081,-0.6189834619417951,1.0169899011507795,-2.1254642120361353,58.054806401268934,14.207270283162615,0.817986681546293,4,-0.4450035095214844,-0.7500038146972656,-1.3675041198730469,3.0449981689453125,2.0699996948242188,1,0.06739765086854388,2.234779378105657,81.19999694824219,-2.0379827517938716,82.12999725341797,1.0,81.19000244140625,0.06739765086854388
2504,2018-04-04,81.19999694824219,81.44999694824219,80.26000213623047,80.81999969482422,763400.0,0.0004927708763950989,1.7045421048524834,6.332739987285442,50.0,50.96479732074928,-0.5787386235328142,-0.15242230385206312,-0.4462637069145501,4.635414814911599,14.173322716392411,1.1899948120117188,0.30597733707938346,0.16349678039550497,-1.361082281646489,1.6880758424374989,-0.598792750625492,0.9257863114165019,-2.0953482688598655,41.22786470533121,-3.068249381041717,0.762289531020997,4,-0.4849967956542969,-0.7899971008300781,-1.2024974822998047,3.0050048828125,2.5400009155273438,2,0.06194589406077933,1.4761809611175194,81.16000366210938,2.234779378105657,81.19999694824219,-2.0379827517938716,82.12999725341797,0.06194589406077933
2505,2018-04-05,82.11000061035156,82.20999908447266,80.20999908447266,81.31999969482422,734100.0,0.011206942072786275,3.040412758841254,2.078964804143996,53.79147133639352,50.61832681933238,-1.442957389087951,-0.9596218759548663,-1.4516078011699847,3.6334193873605187,12.98446796648672,2.0,0.19897911791390754,0.9770004272460966,-0.5635522677910672,2.5175531222832603,0.20672407972752183,1.7472767747646714,-2.9366448862463415,81.54506578301101,35.880660952129375,0.7702763475185808,4,-1.3950004577636719,-1.7000007629394531,-1.9449996948242188,2.0449981689453125,1.3700027465820312,3,0.038728538321005423,1.7045421048524834,81.19999694824219,1.4761809611175194,81.16000366210938,2.234779378105657,81.19999694824219,0.038728538321005423
2506,2018-04-06,81.91999816894531,82.73999786376953,81.81999969482422,82.2300033569336,1216400.0,-0.0023139987820471886,-2.6078208446153157,-0.3924111756014177,48.48862795591471,51.056456935552056,-1.0901143099020203,-0.7182342687412984,-1.3466123839447448,3.744240743010252,12.159275020972375,0.9199981689453125,0.05725822687982429,0.7309982299804716,-0.8397171059825155,2.3017135659434587,-0.05435943800101484,1.516355897961958,-2.679309541011648,67.58892923054654,24.676923043037185,0.7853576679814916,4,-1.1049995422363281,-1.4749984741210938,-1.6099967956542969,2.2350006103515625,0.75,4,0.04638675703972783,3.040412758841254,82.11000061035156,1.7045421048524834,81.19999694824219,1.4761809611175194,81.16000366210938,0.04638675703972783
2507,2018-04-09,82.13999938964844,82.72000122070312,81.44999694824219,81.87000274658203,728400.0,0.0026855618361882883,-1.2882790000756061,-0.8709423375089214,54.12236889228424,51.40264084576101,-0.9542751983734519,-0.924187329133872,-1.6759623952177662,3.454635140794039,11.507580829156002,1.2700042724609375,-0.017940013760323836,0.9119995117187472,-0.714341909501556,2.5383409329390503,0.0988288011085956,1.7251702223288987,-2.759338392281336,76.28463384919726,32.30758536550289,0.8131707106101493,4,-1.1450004577636719,-1.6949996948242188,-1.8299980163574219,2.0149993896484375,-0.6599960327148438,0,0.03238377991082131,-2.6078208446153157,81.91999816894531,3.040412758841254,82.11000061035156,1.7045421048524834,81.19999694824219,0.03238377991082131
2508,2018-04-10,81.80000305175781,82.6500015258789,81.66999816894531,82.41999816894531,657300.0,-0.004139229856549909,-1.227267998335414,-2.2963067619881885,52.44849161747529,51.36904862771173,-0.34835046952974835,-0.6489668779662736,-1.4647378359404257,3.7098890411123904,11.574937526472914,0.9800033569335938,-0.01867834701850768,0.5920028686523438,-0.99333090378218,2.1773366410868675,-0.20066401756491814,1.3846697548696056,-2.2849685797346098,62.846036934730954,17.893990142520202,0.7926668862172632,4,-0.32500457763671875,-1.1000022888183594,-1.5175018310546875,2.3549957275390625,-1.2800064086914062,1,0.014792164294994636,-1.2882790000756061,82.13999938964844,-2.6078208446153157,81.91999816894531,3.040412758841254,82.11000061035156,0.014792164294994636
2509,2018-04-11,81.80999755859375,82.23999786376953,81.33000183105469,81.58000183105469,794300.0,0.00012218223059989874,-1.4931544073075396,-0.370963772396141,56.66668432736578,51.87299737216217,-0.2042447514218253,-0.6065768157598086,-1.5673573265752339,3.5953489463485084,11.326895970112771,0.9099960327148438,0.2032343332106734,0.5489974975585881,-1.0427279474760809,2.140722942593257,-0.24686522495875352,1.3448602200759296,-2.1659645509006964,63.241076921221186,13.658782327770417,0.7958627225173354,4,-0.33499908447265625,-0.9949989318847656,-1.527496337890625,2.345001220703125,-1.470001220703125,2,0.01735736267835497,-1.227267998335414,81.80000305175781,-1.2882790000756061,82.13999938964844,-2.6078208446153157,81.91999816894531,0.01735736267835497
2510,2018-04-12,80.6500015258789,81.47000122070312,80.25,80.9000015258789,2152500.0,-0.014179147626597,-1.3238050949675206,-1.086976713328468,53.263719014191125,51.78675946029046,0.9734672088653298,0.5376688279242074,-0.4950654576741442,4.6572034559548285,11.291032724962953,1.55999755859375,0.2967992364480381,-0.5834987640380831,-2.1984959170890335,1.0314983890128673,-1.3909973405635583,0.2239998124873921,-0.8821299239427987,16.064332090363976,-37.902589108771224,0.8074985765254786,4,0.8249969482421875,0.16499710083007812,-0.4549999237060547,3.5049972534179688,-0.20000457763671875,3,0.03831365504561224,-1.4931544073075396,81.80999755859375,-1.227267998335414,81.80000305175781,-1.2882790000756061,82.13999938964844,0.03831365504561224
2511,2018-04-13,80.86000061035156,81.58000183105469,80.6500015258789,81.04000091552734,934700.0,0.0026038323682520126,-2.100008900982923,0.720001220703125,61.7266427135717,53.667220632420474,0.630698740388226,0.29473824372821866,-0.794070964678582,4.351363316157887,11.526798475380565,0.9300003051757812,0.32234333962290407,-0.3429996490478544,-1.9622255429707138,1.276226244875005,-1.1526125960092912,0.4666132979135824,-0.9732439579421168,24.69636878065656,-33.89251110452987,0.8096129469614313,4,0.6149978637695312,-0.045001983642578125,-0.8199996948242188,3.2949981689453125,-0.3300018310546875,4,0.03240171564191918,-1.3238050949675206,80.6500015258789,-1.4931544073075396,81.80999755859375,-1.227267998335414,81.80000305175781,0.03240171564191918
2512,2018-04-16,82.62000274658203,83.0,81.8499984741211,82.0,1254200.0,0.021766041589729612,-1.4999875608481843,-3.4444538634340693,67.03846284748352,55.28294096718665,-1.0132464415109723,-1.5062617657027317,-2.58158677037747,2.515479536069222,11.578352872646095,2.1399993896484375,0.36623796842674494,1.3940025329589787,-0.29406393691348853,3.082069002831446,0.5499692980227451,2.2380357678952123,-2.619116445718177,86.1819180575284,23.085445213589203,0.8440332349362341,4,-1.0150032043457031,-1.6750030517578125,-2.710000991821289,1.5349960327148438,-2.1100006103515625,0,0.0006051249177105866,-2.100008900982923,80.86000061035156,-1.3238050949675206,80.6500015258789,-1.4931544073075396,81.80999755859375,0.0006051249177105866
2513,2018-04-17,84.06999969482422,84.44999694824219,82.80000305175781,83.02999877929688,1032200.0,0.017550192447823187,-1.2000030517733347,1.6774134006029655,69.42532948997784,57.44131091051752,-2.242917569668805,-2.9043301920839326,-4.022828215457224,1.0074812054871813,11.596411035635757,1.8299942016601562,0.3555088931473449,2.7164993286132812,0.6032716500329371,4.829727007193625,1.659885489323102,3.7731131679034604,-3.8891665720122006,90.9524397731525,25.91792020303022,1.0566138392901727,4,-1.7400016784667969,-2.4000015258789062,-4.159997940063477,0.08499908447265625,-3.1299972534179688,1,-0.03080761683468969,-1.4999875608481843,82.62000274658203,-2.100008900982923,80.86000061035156,-1.3238050949675206,80.6500015258789,-0.03080761683468969
2514,2018-04-18,83.68000030517578,84.58000183105469,83.68000030517578,84.12999725341797,959400.0,-0.004638984073559449,-3.0000339086500967,-0.4326889924072919,64.49362956910218,58.6304396030407,-1.6361981754166663,-2.4625943631911014,-3.5510535702906907,1.3334290410452923,11.642842255178298,0.9000015258789062,0.5230571928391754,2.2134998321533175,-0.14245668731224725,4.569456351618882,1.035521572420535,3.3914780918861,-3.1576340763293445,79.21475415035363,14.478824134535643,1.1779782597327797,4,-1.2649993896484375,-1.9449996948242188,-3.9375,0.47499847412109375,-1.6299972534179688,2,-0.037762949935289614,-1.2000030517733347,84.06999969482422,-1.4999875608481843,82.62000274658203,-2.100008900982923,80.86000061035156,-0.037762949935289614
2515,2018-04-19,83.66000366210938,83.9000015258789,83.1500015258789,83.52999877929688,896800.0,-0.00023896561894698465,1.4590139330114815,-0.28890169882336986,59.9739983030262,59.90659186383087,-1.5345900995223616,-2.3413262514341397,-3.452341295101604,1.2873301853552448,11.145543294960552,0.75,0.6200835341021218,2.0530029296874943,-0.47688568428320366,4.582891543658192,0.7880586227021382,3.3179472366728504,-2.731873873042119,76.59037919835066,14.278956491810064,1.264944306985351,4,-1.2450027465820312,-1.9250030517578125,-3.7775039672851562,0.4949951171875,-0.6700057983398438,3,-0.03968452281723267,-3.0000339086500967,83.68000030517578,-1.2000030517733347,84.06999969482422,-1.4999875608481843,82.62000274658203,-0.03968452281723267
2516,2018-04-20,83.66999816894531,83.87999725341797,83.16999816894531,83.69000244140625,834600.0,0.00011946577095911515,2.550049591821164,-0.1538732394366197,68.29638805875678,61.48148288232782,-1.4195192379570756,-2.1861766527642743,-3.34964316585814,1.2093500034599884,10.315662869756851,0.7099990844726562,0.7540629000797736,1.8869976043701229,-0.7051033850771802,4.479098593817426,0.5909471096464642,3.1830480990937815,-2.376681175679309,66.66657351178084,4.29362037309096,1.2960504947236537,4,-1.2549972534179688,-1.93499755859375,-3.7874984741210938,0.4850006103515625,0.25,4,-0.03848453796068385,1.4590139330114815,83.66000366210938,-3.0000339086500967,83.68000030517578,-1.2000030517733347,84.06999969482422,-0.03848453796068385
2517,2018-04-23,84.27999877929688,84.29000091552734,83.18000030517578,83.63999938964844,575500.0,0.007290553647675058,2.363619549637028,-31.993135011441648,71.31150958263328,63.57737376734538,-1.893119399129887,-2.528060959537271,-3.7762873024301484,0.5268757640452151,8.923065657672892,1.1100006103515625,0.806631682990556,2.2444984436035185,-0.28354525465304903,4.772542141860086,0.9804765944752347,3.508520292731802,-2.6580133022520016,83.1458844103074,19.391170028540287,1.2640218491282809,4,-1.8649978637695312,-2.5449981689453125,-4.269998550415039,-0.125,-0.06999969482421875,0,-0.04449454264730213,2.550049591821164,83.66999816894531,1.4590139330114815,83.66000366210938,-3.0000339086500967,83.68000030517578,-0.04449454264730213
2518,2018-04-24,84.7699966430664,85.23999786376953,84.02999877929688,84.52999877929688,828200.0,0.005813928225754772,1.05084537548896,0.37499701976491906,72.97302604899517,65.38918951419308,-2.1428640879875616,-2.7743856464931014,-4.13406191022068,-0.0393900705924608,7.5948226484519346,1.2099990844726562,0.951047609255653,2.489496612548834,-0.10380921120554376,5.082802436303211,1.192843700671645,3.7861495244260226,-2.8522095306205557,77.5118639118055,10.45707059014434,1.296652911877188,4,-2.0249977111816406,-2.704998016357422,-4.6374969482421875,-1.0099945068359375,-1.6299972534179688,1,-0.050253564651808635,2.363619549637028,84.27999877929688,2.550049591821164,83.66999816894531,1.4590139330114815,83.66000366210938,-0.050253564651808635
2519,2018-04-25,84.75,85.2300033569336,84.01000213623047,84.54000091552734,504300.0,-0.00023589293214909546,1.0854618369143492,0.8750039736783546,69.18611356307359,67.1583444640689,-1.8572841206711246,-2.5661990491925906,-3.978703320650567,-0.10900632191413706,7.645784010447939,1.220001220703125,1.03853631754572,2.2665000915527287,-0.43591345789872094,4.968913641004178,0.9152933168270039,3.6177068662784535,-2.433547597395304,76.55508505512157,10.865050377508851,1.351206774725722,4,-1.8050003051757812,-2.6850013732910156,-4.530000686645508,-2.0149993896484375,-2.6200027465820312,2,-0.044955723405236014,1.05084537548896,84.7699966430664,2.363619549637028,84.27999877929688,2.550049591821164,83.66999816894531,-0.044955723405236014
2520,2018-04-26,85.88999938964844,86.02999877929688,84.31999969482422,85.12000274658203,679900.0,0.013451320231840036,2.2571553133514985,3.6666666666666665,75.35131395609429,68.6721968243492,-2.431523218442848,-3.516315921750106,-4.994705184923447,-1.3522195682524227,7.866312315689061,1.7099990844726562,1.2102231375211403,3.171499633789068,0.14474039186436016,6.198258875713776,1.6581200128267142,4.684879254751422,-3.222721531703968,95.10491749051661,28.430059429688043,1.5133796209623507,4,-1.9500007629394531,-3.4300003051757812,-5.225000381469727,-3.4599990844726562,-4.25,3,-0.04470830556733507,1.0854618369143492,84.75,1.05084537548896,84.7699966430664,2.363619549637028,84.27999877929688,-0.04470830556733507
2521,2018-04-27,86.77999877929688,86.98999786376953,85.80999755859375,85.87000274658203,936500.0,0.010362084014122086,-1.2912484722788045,1.1818181818181819,77.29421205125536,69.81172451365718,-2.674736945973507,-4.258418348338822,-5.733624100135401,-2.3358765869241154,9.115739105141806,1.1800003051757812,1.3897299602993058,3.8289989471435604,0.3170837977606169,7.340914096526504,2.0730413724520957,5.584956521835025,-3.6419399923630635,94.48820947407206,27.82976853832527,1.7559575746914704,4,-1.8849983215332031,-3.8400001525878906,-6.002500534057617,-4.744998931884766,-6.30999755859375,4,-0.043673668689098055,2.2571553133514985,85.88999938964844,1.0854618369143492,84.75,1.05084537548896,84.7699966430664,-0.043673668689098055
2522,2018-04-30,86.58000183105469,87.19000244140625,86.37000274658203,86.91000366210938,745400.0,-0.0023046433631651597,-1.1866658528645833,-0.36264095577447075,78.58861171901094,70.82986698354975,-2.0718146059109586,-3.831122614054891,-5.426243949939703,-2.2332477614586708,9.887717877487809,0.8199996948242188,1.712388092226007,3.360001754760745,-0.4024379593168135,7.1224414688383035,1.4787818977219587,5.241221611799531,-2.825632791827161,80.81759271033016,13.111929334200852,1.8812198570387824,4,-1.4099998474121094,-3.5400009155273438,-5.8000030517578125,-4.790000915527344,-7.3600006103515625,0,-0.03072307237068317,-1.2912484722788045,86.77999877929688,2.2571553133514985,85.88999938964844,1.0854618369143492,84.75,-0.03072307237068317
2523,2018-05-01,86.62999725341797,86.80000305175781,86.11000061035156,86.37999725341797,571400.0,0.0005774476935314077,1.3389453539193628,-0.7575715540759236,78.6905733963911,72.40730518658185,-1.9226757127785987,-3.6367671467274363,-5.391529197353222,-2.370770831259364,10.610725809004864,0.69000244140625,1.9905936247939877,3.1364974975585938,-0.7872286822465071,7.060223677363695,1.1746344076560433,5.098360587461144,-2.257214201798277,82.38977565263706,13.536115418410773,1.9618630899025526,5,-1.4599952697753906,-3.589996337890625,-6.002498626708984,-4.839996337890625,-7.3600006103515625,1,-0.027934875281896976,-1.1866658528645833,86.58000183105469,-1.2912484722788045,86.77999877929688,2.2571553133514985,85.88999938964844,-0.027934875281896976
2524,2018-05-02,86.2300033569336,86.69999694824219,85.55999755859375,86.45999908447266,916600.0,-0.004617267795983815,2.21130453470879,-0.91998291015625,86.51848537926435,75.3566926394972,-1.2548894547072962,-2.9941266885765856,-4.88877185173547,-2.065989907322276,11.01938069471666,1.1399993896484375,2.088529808741086,2.4850032806396456,-1.4644797633065991,6.43448632458589,0.5102617586665161,4.459744802612775,-1.350120815152323,66.55058655898685,-8.609590628554784,1.9747415219731255,5,-1.0500030517578125,-3.0100021362304688,-5.655004501342773,-4.9550018310546875,-6.950004577636719,2,-0.03583444099491262,1.3389453539193628,86.62999725341797,-1.1866658528645833,86.58000183105469,-1.2912484722788045,86.77999877929688,-0.03583444099491262
2525,2018-05-03,85.29000091552734,86.44999694824219,84.11000061035156,86.0199966430664,1107400.0,-0.01090110639930375,1.94339839926297,3.173953426656936,76.4636499618529,76.26416618428566,-0.06633207956319609,-1.9011440572800495,-3.8225721908853956,-1.2298685187809468,11.609276267038894,2.339996337890625,2.028829012916887,1.3860008239746122,-2.542321751911956,5.3143233998611805,-0.5781604639686719,3.3501621119178964,1.9000015258789062,38.31167544376793,-41.4459716450966,1.9641612879432813,5,-0.10499954223632812,-1.5900001525878906,-4.715002059936523,-4.770000457763672,-6.94000244140625,3,-0.03705010702531353,2.21130453470879,86.2300033569336,1.3389453539193628,86.62999725341797,-1.1866658528645833,86.58000183105469,-0.03705010702531353
2526,2018-05-04,85.72000122070312,85.94999694824219,84.61000061035156,85.19999694824219,555700.0,0.005041626223004192,1.7346983261969637,-0.7123387889049142,72.01712719576307,76.34256814130008,-0.1955196831614927,-2.1416651770019968,-4.115230531217435,-1.7693295295905784,12.292330749689237,1.339996337890625,2.0719533139132835,1.6260009765624943,-2.2656975309503338,5.517699484075322,-0.31984827719392683,3.5718502303189155,1.408401184082038,52.272716013296936,-25.570498638478732,1.9458492537564158,5,-0.11999893188476562,-2.020000457763672,-5.145002365112305,-5.200000762939453,-6.239997863769531,4,-0.047596847561281685,1.94339839926297,85.29000091552734,2.21130453470879,86.2300033569336,1.3389453539193628,86.62999725341797,-0.047596847561281685
2527,2018-05-07,84.80000305175781,85.80000305175781,84.5199966430664,85.80000305175781,647600.0,-0.010732596311759157,1.5600128173828125,-1.9230611226855248,55.60680905921304,74.41298847576873,0.9007183722374918,-1.0668672981114184,-3.1266788139364223,-0.976909149621008,13.039210303095905,1.2800064086914062,2.1667808987380397,0.5730026245117159,-3.2180338036804415,4.364039052703873,-1.3225155895843699,2.4685208386078017,2.2680313171386786,25.650625099267128,-48.446838424566806,1.8955182140960813,5,0.7999992370605469,-1.1000022888183594,-4.225004196166992,-4.280002593994141,-5.870002746582031,0,-0.0510613405097623,1.7346983261969637,85.72000122070312,1.94339839926297,85.29000091552734,2.21130453470879,86.2300033569336,-0.0510613405097623
2528,2018-05-08,83.01000213623047,84.62000274658203,82.83000183105469,84.20999908447266,629800.0,-0.021108500602704194,-1.2948765601158105,1.1999969482421875,45.764851809841275,71.81062605874293,2.698595656337673,0.862660689302075,-1.2929915249547008,0.7205937646486973,13.876860429023646,1.970001220703125,2.1694600175055,-1.2774982452392578,-4.941960879497827,2.3869643890193117,-3.1097295623685426,0.554733071890027,3.9988715574951215,4.651176544806486,-65.95696906379,1.832231317129287,5,2.0,0.6899986267089844,-2.4475021362304688,-2.490001678466797,-3.2300033569335938,1,-0.04565715959514671,1.5600128173828125,84.80000305175781,1.7346983261969637,85.72000122070312,1.94339839926297,85.29000091552734,-0.04565715959514671
2529,2018-05-09,83.2300033569336,83.37000274658203,82.44999694824219,83.19000244140625,853400.0,0.002650297735712348,4.750041723291133,-0.03333418104599265,47.34894274739862,68.69925147999895,2.503587453797138,0.7952713176603936,-1.4387692387932134,0.39869481060981116,14.584294268761694,0.9200057983398438,2.0945606013836056,-1.1284973144531278,-4.642793509204111,2.3857988802978554,-2.8856454118286194,0.6286507829223638,3.6117154622851615,19.500160217285156,-48.271313922804836,1.7571480973754936,5,1.589996337890625,0.4699974060058594,-2.6675033569335938,-2.710002899169922,-2.1800003051757812,2,-0.047579076704882706,-1.2948765601158105,83.01000213623047,1.5600128173828125,84.80000305175781,1.7346983261969637,85.72000122070312,-0.047579076704882706
2530,2018-05-10,83.73999786376953,83.81999969482422,82.9000015258789,83.4000015258789,607400.0,0.006127531974843503,2.67999267578125,8.49971390425329,50.406503344625335,65.7117282903734,1.8512181217576824,0.5572094645414154,-1.8477410266456786,-0.21797249552525955,14.44030661064517,0.9199981689453125,1.965102136484873,-0.7730026245117188,-3.844638404335214,2.2986331553117765,-2.3088205144234593,0.7628152654000218,2.8382176431906316,36.857169015066965,-29.77125612301021,1.535817889911747,5,1.0800018310546875,-0.039997100830078125,-3.1774978637695312,-3.2199974060058594,-1.7900009155273438,3,-0.05326008118280945,4.750041723291133,83.2300033569336,-1.2948765601158105,83.01000213623047,1.5600128173828125,84.80000305175781,-0.05326008118280945
2531,2018-05-11,83.4800033569336,83.9000015258789,83.04000091552734,83.9000015258789,480800.0,-0.0031047828214529893,3.095258855585831,-1.2353020375190737,45.15739605837893,61.99714877252539,1.7811922624777168,1.0788661279002838,-1.4808921561721462,-0.07475018607981099,14.362748734691955,0.8600006103515625,1.8847781172782163,-1.1639972686767521,-3.76745446305668,1.4394599257031757,-2.465725865866716,0.1377313285132118,2.850519036503485,30.746403942681717,-32.39673319196098,1.3017285971899606,5,1.1449966430664062,0.23999786376953125,-2.9175033569335938,-2.960002899169922,-0.6800003051757812,4,-0.061451900772910295,2.67999267578125,83.73999786376953,4.750041723291133,83.2300033569336,-1.2948765601158105,83.01000213623047,-0.061451900772910295
2532,2018-05-14,82.66999816894531,83.83000183105469,82.48999786376953,83.4800033569336,838100.0,-0.00970298461207486,-1.2905937204525448,1.9285921889191644,37.7622166202055,57.44955357517143,2.2107167570211885,1.9950986371738963,-0.5625374536653567,0.6178563577691278,15.35525234121401,1.3400039672851562,1.6052712082406657,-1.9765022277832003,-4.571860139683295,0.6188556841168946,-3.2741811837332477,-0.6788232718331528,3.427692697780074,10.13827801158118,-49.07281677066133,1.2976789559500441,5,1.904998779296875,1.0500030517578125,-2.039999008178711,-2.1499977111816406,0.5,0,-0.03858709184307241,3.095258855585831,83.4800033569336,2.67999267578125,83.73999786376953,4.750041723291133,83.2300033569336,-0.03858709184307241
2533,2018-05-15,81.4800033569336,82.55999755859375,81.02999877929688,82.4000015258789,806500.0,-0.014394518427106151,1.4677594014569797,1.135792933907261,33.23074707989129,51.52869376412999,2.89812961404526,3.142211399483813,0.6819811175658117,1.7061319271271174,15.76414790042498,1.6399993896484375,1.159381139366488,-3.0369972229003963,-5.9876221049359515,-0.08637234086484114,-4.512309663918174,-1.5616847818826187,4.3988258746827995,15.679587002926814,-39.629995640848115,1.475312441017779,5,2.2599945068359375,2.2399978637695312,-0.7600040435791016,-0.9600028991699219,0.8799972534179688,1,-0.03129605972875571,-1.2905937204525448,82.66999816894531,3.095258855585831,83.4800033569336,2.67999267578125,83.73999786376953,-0.03129605972875571
2534,2018-05-16,80.5199966430664,81.75,80.31999969482422,81.52999877929688,691800.0,-0.011782114314131231,-1.0283749343924333,1.0978305939329607,21.94351368868672,45.47090084488931,3.311201534984363,4.061579481574455,1.702599351113804,2.552375560198712,16.249515763603434,1.4300003051757812,0.6560613265309598,-3.839003753662112,-7.276584880814838,-0.40142262650938676,-5.557794317238475,-2.1202131900857495,4.970926152364427,5.586504076822423,-42.84317009273862,1.7187905635763658,5,2.615001678466797,3.2000045776367188,0.5675029754638672,3.814697265625e-06,2.9000015258789062,2,-0.009190237141338153,1.4677594014569797,81.4800033569336,-1.2905937204525448,82.66999816894531,3.095258855585831,83.4800033569336,-0.009190237141338153
2535,2018-05-17,80.33999633789062,80.5999984741211,79.94999694824219,80.0999984741211,723400.0,-0.002235473331844484,-1.4074089772390115,-0.23762114470891277,13.656811011146175,38.98642126882076,3.0342904620921445,4.195189734432603,1.9265727224617706,2.610662963034656,17.246344972340076,0.6500015258789062,0.09636680970635325,-3.853003692626956,-7.725803680277579,0.0197962950236672,-5.789403686452275,-1.9166036988016373,4.633834147479547,9.873390827353761,-31.37813806783273,1.9363999938253118,5,2.535003662109375,3.2300033569335938,0.8050022125244141,0.18000411987304688,4.9600067138671875,3,0.008837524847288725,-1.0283749343924333,80.5199966430664,1.4677594014569797,81.4800033569336,-1.2905937204525448,82.66999816894531,0.008837524847288725
2536,2018-05-18,80.44999694824219,80.87999725341797,79.93000030517578,80.61000061035156,765700.0,0.0013691886403495168,1.7142888283378745,-0.6666878596178911,15.051239669421491,34.48024689217725,2.3446945729767066,4.0386495292882785,1.8427424247267368,2.36541997179998,18.206793623712375,0.9499969482421875,-0.5270834929119701,-3.58200302124024,-7.798795878858684,0.6347898363782036,-5.690399450049455,-1.4736065924310253,3.9209735126726315,13.333242041468676,-21.966915065169704,2.10839642880922,5,1.8250045776367188,3.110004425048828,0.6950016021728516,-0.1049957275390625,4.840003967285156,4,0.018645121900564332,-1.4074089772390115,80.33999633789062,-1.0283749343924333,80.5199966430664,1.4677594014569797,81.4800033569336,0.018645121900564332
2537,2018-05-21,80.52999877929688,80.87000274658203,80.05000305175781,80.5199966430664,753500.0,0.0009944292615220451,1.376776019725567,-0.06251192065611291,15.340899731497188,31.099807772361245,1.7827728038865445,3.861271817000116,1.7723269525997267,2.1507050659762115,18.940862474620584,0.8199996948242188,-1.0530501304865112,-3.3145011901855526,-7.809194164787215,1.1801917844161096,-5.561847677486384,-1.0671547028847215,3.219235859814475,22.81365401965079,-6.260236173981486,2.2473464873008293,5,1.3850021362304688,3.0300025939941406,0.6149997711181641,-0.4949989318847656,5.209999084472656,0,0.028188306306599964,1.7142888283378745,80.44999694824219,-1.4074089772390115,80.33999633789062,-1.0283749343924333,80.5199966430664,0.028188306306599964
2538,2018-05-22,80.51000213623047,81.12999725341797,80.4000015258789,80.80999755859375,630400.0,-0.00024831296870142516,-1.8076940006162243,-29.993135011441648,16.03323952135959,27.620285191690247,1.5766527864673208,3.737373732097751,1.7747955061443434,2.0277985478011544,19.026016340084272,0.7299957275390625,-1.5736795542172501,-3.1214981079101562,-7.8301846493861404,1.587188433565828,-5.475841378648141,-0.7671548371721713,2.704539696129899,31.868237819166552,7.223638819638339,2.3543432707379894,5,1.404998779296875,3.049999237060547,0.7649974822998047,-0.7350006103515625,5.0,1,0.033039323837228185,1.376776019725567,80.52999877929688,1.7142888283378745,80.44999694824219,-1.4074089772390115,80.33999633789062,0.033039323837228185
2539,2018-05-23,80.94000244140625,81.1500015258789,80.55999755859375,80.63999938964844,644700.0,0.0053409550834215835,-1.5651972003847812,-1.0000254317031612,22.503156410382545,24.519913310107714,0.8802194271759021,3.1698211795227422,1.3786472485375754,1.4434902527321185,19.126755732685528,0.6399993896484375,-1.908743551921134,-2.500997924804693,-7.3259991986819415,2.324003349072555,-4.9134985617433244,-0.08849728786606192,1.8147035771482791,82.78697751206944,57.39795541891639,2.412500636938626,5,0.9749984741210938,2.6199989318847656,1.0599956512451172,-0.6950035095214844,4.439994812011719,2,0.017543836497574405,-1.8076940006162243,80.51000213623047,1.376776019725567,80.52999877929688,1.7142888283378745,80.44999694824219,0.017543836497574405
2540,2018-05-24,82.05000305175781,82.16000366210938,80.83000183105469,81.16999816894531,1016200.0,0.013713869247225619,1.4181717297822167,2.93331977010325,28.63795265687783,22.684419598829813,-0.5528560231545185,1.8523586675021306,0.30158797960307027,0.18614549399431723,18.42013417965715,1.3300018310546875,-2.0189107518020677,-1.1989974975585938,-5.9181193128213465,3.520124317704159,-3.55855840518997,1.1605634100727826,0.3092441669236905,95.06724462949595,70.06001796946896,2.359560907631378,5,-0.17000198364257812,1.5099983215332031,0.024997711181640625,-1.7400016784667969,4.2599945068359375,3,0.016697075761512137,-1.5651972003847812,80.94000244140625,-1.8076940006162243,80.51000213623047,1.376776019725567,80.52999877929688,0.016697075761512137
2541,2018-05-25,82.98999786376953,83.20999908447266,81.87999725341797,82.05000305175781,1033100.0,0.011456365351001363,-1.0781174563249152,1.0681699958385351,39.48892762170932,22.876276376774683,-1.7541336210574485,0.6470423354724346,-0.6025678664812943,-0.8587425442497079,16.85996571996376,1.3300018310546875,-2.1493339777710645,-0.06950263977050497,-4.486311547463956,4.347306267922946,-2.2779070936172303,2.1389018140762204,-3.05999755859375,93.03792731302528,65.29844620542892,2.2084044538467236,5,-1.4199981689453125,0.5700035095214844,-0.9149971008300781,-2.6799964904785156,3.8899993896484375,4,0.027834742106876753,1.4181717297822167,82.05000305175781,-1.5651972003847812,80.94000244140625,-1.8076940006162243,80.51000213623047,0.027834742106876753
2542,2018-05-29,83.91999816894531,84.5199966430664,82.77999877929688,82.97000122070312,1052500.0,0.011206173383717877,-1.6165345387377672,1.01064062918503,55.87094792613164,25.391854248579165,-2.78058262209872,-0.5190694830814095,-1.5074278433539092,-1.87923368434258,15.415028364171853,1.7399978637695312,-2.3407072793275034,0.9934978485107422,-3.127225135183508,5.1142208322049925,-1.0668636433363758,3.05385934035786,-3.9243978881835915,85.43691298035614,52.51413870149088,2.060361491847123,5,-1.6949996948242188,-0.3599967956542969,-1.8449974060058594,-3.609996795654297,3.6500015258789062,1,0.01632510458143699,-1.0781174563249152,82.98999786376953,1.4181717297822167,82.05000305175781,-1.5651972003847812,80.94000244140625,0.01632510458143699
2543,2018-05-30,84.20999908447266,84.68000030517578,83.52999877929688,83.75,621600.0,0.003455683053561698,-1.555554613656593,0.48421111807128286,56.2659636949722,29.205459804833108,-2.9531661237806333,-1.053689633575999,-1.747767759710925,-2.2455454279859026,14.187812753228801,1.1500015258789062,-2.4660529974923264,1.4044986724853459,-2.387330772169719,5.1963281171404105,-0.49141604984218645,3.300413394812878,-4.033422949218746,88.59221098595043,51.74205656968728,1.8959147223275337,5,-1.904998779296875,-0.6499977111816406,-2.134998321533203,-3.8999977111816406,4.2700042724609375,2,0.01816884925698803,-1.6165345387377672,83.91999816894531,-1.0781174563249152,82.98999786376953,1.4181717297822167,82.05000305175781,0.01816884925698803
2544,2018-05-31,83.13999938964844,84.62999725341797,83.06999969482422,83.91000366210938,872600.0,-0.012706325928716344,-2.428552265334183,-1.67392566301229,46.42005566364374,32.84582032177728,-1.6454745962919048,-0.2393250965064624,-0.6362929105126796,-1.2451215222561416,13.299931332802856,1.55999755859375,-2.4846685352183897,0.4889991760253878,-2.950787322020062,3.928785674070838,-1.2308940729973301,2.2088924250481057,-2.6932178041992216,59.99996036676595,22.194361992350863,1.7198932490227248,5,-0.8349990844726562,0.4200019836425781,-0.7350006103515625,-2.5,2.1399993896484375,3,0.028506167476314737,-1.555554613656593,84.20999908447266,-1.6165345387377672,83.91999816894531,-1.0781174563249152,82.98999786376953,0.028506167476314737
2545,2018-06-01,82.12999725341797,83.63999938964844,82.0,83.4000015258789,742400.0,-0.012148209569944002,-1.1437917622419467,1.6493470463507918,42.60676132793176,35.90754495050064,-0.3965612953009412,0.5499977885830418,0.4226788000508179,-0.32324999696457724,13.455792152235357,1.6399993896484375,-2.3655907514843335,-0.3630027770996094,-3.5751658848186167,2.849160330619398,-1.9690843309591202,1.2430787767599014,-1.429222544785162,8.92856169721146,-28.540210243145292,1.6060815538595064,6,0.23500442504882812,1.4300041198730469,0.3750019073486328,-1.3149986267089844,4.1100006103515625,4,0.03957141250074425,-2.428552265334183,83.13999938964844,-1.555554613656593,84.20999908447266,-1.6165345387377672,83.91999816894531,0.03957141250074425
2546,2018-06-04,81.63999938964844,82.5999984741211,81.43000030517578,82.22000122070312,604500.0,-0.005966125412833145,-1.339996337890625,0.4566928187814636,44.154375342067155,39.10904224056397,0.3128943634875725,0.7574970971406714,0.9795285130940954,0.08748728493277724,13.756080691354416,1.1699981689453125,-2.043331567612867,-0.6490005493164119,-3.495687039000046,2.197685940367222,-2.072343794158229,0.7743426955254051,-0.7004711452230481,6.461510291466347,-33.040697115460155,1.4233432448418137,6,0.9000015258789062,1.9200019836425781,1.5599994659423828,-0.09000015258789062,5.599998474121094,0,0.05720232978758988,-1.1437917622419467,82.12999725341797,-2.428552265334183,83.13999938964844,-1.555554613656593,84.20999908447266,0.05720232978758988
2547,2018-06-05,80.47000122070312,81.69000244140625,80.26000213623047,81.69000244140625,812000.0,-0.014331187869823347,1.3442604497586113,2.1034437399700088,44.25482348672841,42.24477379227162,1.6466496748709005,1.6722045513447057,2.2338202190628778,1.1867435749683466,14.40040542500675,1.4300003051757812,-1.648390363762445,-1.6024986267089787,-4.299802847079377,1.0948055936614196,-2.951150736894178,-0.25384651652377954,4.209999084472656,4.751112476654389,-36.204483811808664,1.348652110185201,6,2.0,3.0900001525878906,3.447498321533203,1.6799964904785156,6.779998779296875,1,0.07965696452687143,-1.339996337890625,81.63999938964844,-1.1437917622419467,82.12999725341797,-2.428552265334183,83.13999938964844,0.07965696452687143
2548,2018-06-06,79.22000122070312,80.73999786376953,78.91000366210938,80.68000030517578,1011700.0,-0.015533739046078243,1.3164568575470923,1.1967193636340896,42.841430327534816,44.50458200528854,3.0110652400646956,2.765497319942284,3.5346943471788563,2.3733432696672168,15.185446108719495,1.8299942016601562,-1.2911481004890675,-2.662998580932623,-5.604463318053035,0.2784661561877897,-4.133730949492829,-1.1922662123724166,5.371599121093752,5.419543809713083,-38.357232746264835,1.4707323685602054,6,2.575000762939453,3.6350021362304688,4.885000228881836,3.2150001525878906,8.479995727539062,2,0.10540265520645975,1.3442604497586113,80.47000122070312,-1.339996337890625,81.63999938964844,-1.1437917622419467,82.12999725341797,0.10540265520645975
2549,2018-06-07,79.2699966430664,80.08999633789062,78.94999694824219,79.44000244140625,1497300.0,0.0006310959554771678,-1.8147952792246325,0.11644240064797638,44.02234093972089,46.21395848115999,3.0164827027148817,2.5335111723814805,3.510767832959118,2.3220260986818175,15.766805303674133,1.1399993896484375,-0.9229630322072211,-2.4150028228759766,-5.504111178941699,0.6741055331897456,-3.9595570009088448,-0.8704486448431084,5.0943398315429675,7.6108521380066785,-38.783342078660084,1.5445541780328615,6,2.525005340576172,3.535003662109375,4.835004806518555,3.400005340576172,8.300003051757812,3,0.11618527947386714,1.3164568575470923,79.22000122070312,1.3442604497586113,80.47000122070312,-1.339996337890625,81.63999938964844,0.11618527947386714
2550,2018-06-08,79.27999877929688,79.80000305175781,78.63999938964844,79.52999877929688,968500.0,0.00012617808318449164,1.9366863676748947,1.4705380783556972,43.389834015238115,46.64739252488541,2.8745207110242745,2.289635928596539,3.511369354433185,2.2885526301318606,16.79384891590172,1.160003662109375,-0.5586654255197772,-2.1820007324218693,-5.290350603155048,0.9263491383113092,-3.7361756677884586,-0.6278257970552801,4.866164382812499,16.161604485160247,-32.99294712261095,1.5541749353665903,6,2.3800010681152344,3.2649993896484375,4.920001983642578,3.390003204345703,8.410003662109375,4,0.07568113133683396,-1.8147952792246325,79.2699966430664,1.3164568575470923,79.22000122070312,1.3442604497586113,80.47000122070312,0.07568113133683396
2551,2018-06-11,78.3499984741211,79.41000366210938,77.7300033569336,79.12999725341797,1059100.0,-0.011730579206550629,1.507441442056958,3.1199951171875,38.76287265110741,44.74649527210494,3.438740604239811,2.967762196530117,4.411081778382368,3.184804923233486,18.09599173025454,1.6800003051757812,-0.32077940048085907,-2.8555007934570256,-6.106090968164054,0.3950893812500027,-4.480795880810547,-1.2302057061035043,5.4657948616406316,15.656445972892524,-35.30864056846693,1.6252950873535168,6,2.8550033569335938,3.490001678466797,6.092502593994141,4.320003509521484,9.230003356933594,0,0.10070197247361135,1.9366863676748947,79.27999877929688,-1.8147952792246325,79.2699966430664,1.3164568575470923,79.22000122070312,0.10070197247361135
2552,2018-06-12,79.4800033569336,79.54000091552734,78.04000091552734,78.26000213623047,774400.0,0.014422525907077599,1.2388120886378646,-1.5641065769396298,45.235897262168926,43.5209323351268,1.8022109323102598,1.672254692244394,3.293276575770278,2.02887702563838,19.04164440789865,1.5,-0.17766214604908726,-1.5659961700439453,-4.827054250162149,1.6950619100742585,-3.1965252101030472,0.06453287001515662,3.8489267805218788,58.1396409869058,4.5623449641441525,1.6305290400591,6,1.6999969482421875,2.2849998474121094,5.1699981689453125,3.1899986267089844,9.049995422363281,1,0.09763455182540559,1.507441442056958,78.3499984741211,1.9366863676748947,79.27999877929688,-1.8147952792246325,79.2699966430664,0.09763455182540559
2553,2018-06-13,78.93000030517578,79.86000061035156,78.56999969482422,79.48999786376953,970400.0,-0.006920017973424453,-1.015628352764466,-0.4590139330114816,40.80511399766999,42.897049927796374,1.7036379386480434,2.130662897661921,3.850629055594567,2.5399153812634694,19.03602913428303,1.2900009155273438,-0.24327835220177008,-1.9884990692138729,-5.375093124823948,1.3980949863962024,-3.6817960970189176,-0.2952020414088281,3.951015689837945,50.84747954443327,0.9251481419394452,1.693297027805041,6,1.7550010681152344,2.2750015258789062,5.720001220703125,3.740001678466797,8.620002746582031,2,0.10540985256120217,1.2388120886378646,79.4800033569336,1.507441442056958,78.3499984741211,1.9366863676748947,79.27999877929688,0.10540985256120217
2554,2018-06-14,79.77999877929688,79.9000015258789,78.95999908447266,78.95999908447266,963500.0,0.010769016480864702,-1.2926897347388793,-1.464291553133515,39.362677310162475,42.53659614804424,0.36531792767934235,1.2884422229635675,3.016719294955891,1.6562977395433052,18.63627599441289,0.970001220703125,-0.5529543109822725,-1.1015007019042997,-4.522422122849235,2.319420719040636,-2.8119614123767604,0.608960008568161,2.6889362046704406,94.46991484604081,48.182000611646444,1.7104607104724643,6,0.38500213623046875,1.4250030517578125,4.575002670288086,2.890003204345703,7.5,3,0.09927297931973111,-1.015628352764466,78.93000030517578,1.2388120886378646,79.4800033569336,1.507441442056958,78.3499984741211,0.09927297931973111
2555,2018-06-15,81.05000305175781,81.13999938964844,78.91000366210938,79.66999816894531,2407800.0,0.01591883043235276,1.8589733557650925,1.6829334102475833,41.18184787968869,42.20631531889107,-1.200209050833962,0.07837554334307129,1.7485563847431536,0.33991877363587264,17.642190557870958,2.2299957275390625,-0.8938563664388681,0.13300323486328125,-3.2789819357627863,3.544988405489349,-1.5729893504497596,1.8389958201763221,1.0398174020468076,97.36080813504715,54.6324044220612,1.7059925853130344,6,-1.3400001525878906,0.154998779296875,3.2099971771240234,1.6199989318847656,6.3699951171875,4,0.08044412581826554,-1.2926897347388793,79.77999877929688,-1.015628352764466,78.93000030517578,1.2388120886378646,79.4800033569336,0.08044412581826554
2556,2018-06-18,81.94999694824219,81.97000122070312,80.83999633789062,80.83999633789062,867900.0,0.011104180908045658,-1.0360437143446284,0.8043454223794781,41.02096170698121,41.846997343363604,-2.2927081901335526,-0.7414971811496116,0.8670251068311785,-0.5945020325423513,16.628342970963057,1.1300048828125,-1.0648045330074751,0.9579971313476534,-2.476634380819391,4.392628643514698,-0.7593186247358688,2.6753128874311756,-4.219993591308594,99.49098547309036,59.596952190594735,1.7173157560835202,6,-2.099994659423828,-0.7449951171875,2.3100032806396484,0.7200050354003906,5.569999694824219,0,0.0700427786079032,1.8589733557650925,81.05000305175781,-1.2926897347388793,79.77999877929688,-1.015628352764466,78.93000030517578,0.0700427786079032
2557,2018-06-19,82.80000305175781,83.25,81.81999969482422,81.81999969482422,1234600.0,0.01037225302219924,-1.9183579730792286,0.8828854216784658,43.88553664787221,41.96300915673444,-3.103848781328452,-1.4890657726653274,0.038647044280324394,-1.4867961670257728,15.561744134721106,1.4300003051757812,-1.10903508415322,1.6945030212402372,-1.8248294359303259,5.2138354784108,-0.06516320734505143,3.454169249825526,-4.985199737548825,90.38468122011616,54.31046040436286,1.759666228585285,6,-2.3100013732910156,-1.595001220703125,1.37249755859375,-0.13000106811523438,5.7299957275390625,1,0.057729451728509185,-1.0360437143446284,81.94999694824219,1.8589733557650925,81.05000305175781,-1.2926897347388793,79.77999877929688,0.057729451728509185
2558,2018-06-20,83.16999816894531,83.41000366210938,82.56999969482422,82.95999908447266,815600.0,0.004468539897954038,1.4347585718866442,0.2142840460564729,50.13849849595987,42.64258221853877,-3.1900845467278316,-1.7387073706541685,-0.294013957887131,-1.903903717516684,14.726510544090754,0.8400039672851562,-1.1344994190937996,1.9314983367919893,-1.692568450126501,5.55556512371048,0.11946494333274416,3.7435317302512345,-5.137786987304679,94.66654459635416,59.07336114047912,1.8120333934592436,6,-2.599994659423828,-1.964996337890625,0.9775009155273438,-0.4999961853027344,5.19000244140625,2,0.06444632353440305,-1.9183579730792286,82.80000305175781,-1.0360437143446284,81.94999694824219,1.8589733557650925,81.05000305175781,0.06444632353440305
2559,2018-06-21,82.36000061035156,83.4000015258789,82.19999694824219,83.08999633789062,658700.0,-0.009739059473686473,-1.2857163617339746,-3.4761852861035423,51.08185990762904,43.49725176213776,-2.1184530109221242,-0.8610173448503105,0.5443530197801465,-1.1270463316837436,13.771321349980337,1.2000045776367188,-1.093428066761362,1.0505008697509766,-2.604450463338324,4.705452202840277,-0.7769747967936809,2.877976536295634,-4.005121879882807,76.66659884982639,36.14315047645931,1.8274756665446525,6,-1.7899971008300781,-1.154998779296875,1.3699989318847656,0.3100013732910156,5.209999084472656,3,0.06301605637377738,1.4347585718866442,83.16999816894531,-1.9183579730792286,82.80000305175781,-1.0360437143446284,81.94999694824219,0.06301605637377738
2560,2018-06-22,83.41999816894531,83.58999633789062,82.33999633789062,82.47000122070312,909500.0,0.012870295662194664,-1.0661042383888826,-1.3013732990531135,57.94642528709011,45.62875761058028,-2.8266902311040667,-1.9110988380351301,-0.4369770789547971,-2.2042974146854135,13.769696160110056,1.25,-0.9022164662125931,2.0419986724853487,-1.7211381225329774,5.805135467503675,0.16043027497617857,3.923567069994519,-4.76181194257812,93.81824840198864,46.96262480000881,1.8815683975091666,6,-2.604999542236328,-2.214996337890625,0.0075016021728515625,-0.4949951171875,4.8300018310546875,4,0.04627188557993178,-1.2857163617339746,82.36000061035156,1.4347585718866442,83.16999816894531,-1.9183579730792286,82.80000305175781,0.04627188557993178
2561,2018-06-25,85.30000305175781,85.48999786376953,83.33000183105469,83.6500015258789,1124700.0,0.02253662100309617,1.1280841867894391,1.7368492908655777,70.27707953785485,48.41111119676761,-4.04224621580417,-3.804214674989197,-2.2216166622245765,-4.091756836355216,15.033832302769051,2.1599960327148438,-0.6578691676269557,3.8065032958984375,-0.2918265310261461,7.904833122823021,1.7573383824361457,5.855668209360729,-6.247272016468742,94.82302706253613,40.879990999128786,2.0491649134622922,6,-3.2700042724609375,-3.69000244140625,-2.077503204345703,-2.2600021362304688,1.2599945068359375,0,0.024853400250186786,-1.0661042383888826,83.41999816894531,-1.2857163617339746,82.36000061035156,1.4347585718866442,83.16999816894531,0.024853400250186786
2562,2018-06-26,85.29000091552734,85.98999786376953,85.0,85.08000183105469,929000.0,-0.0001172583337939459,-4.351300080417346,0.127272054709644,78.44421928884357,52.59323400689799,-3.4882528135173203,-3.885525767828298,-2.1711380362606434,-4.06810674382956,15.594890265948502,0.9899978637695312,-0.3770104425175589,3.728001022338873,-0.5814534831116873,8.037455527789433,1.5732737696135928,5.882728275064153,-5.5935431973902325,81.53042799081251,20.563439922524523,2.1547272527252805,6,-2.8400001525878906,-3.4300003051757812,-2.372499465942383,-2.25,2.25,1,0.02614603943723348,1.1280841867894391,85.30000305175781,-1.0661042383888826,83.41999816894531,-1.2857163617339746,82.36000061035156,0.02614603943723348
2563,2018-06-27,85.73999786376953,86.13999938964844,84.66999816894531,84.93000030517578,1092100.0,0.005276080940459504,-1.2105251081307435,3.857148047229791,79.22311174333274,57.02217116613914,-3.208021792187452,-4.442806954562229,-2.6213398405909345,-4.491800914484074,15.989892845333415,1.470001220703125,0.08846916882984601,4.101498031616217,-0.4532187520224653,8.656214815254899,1.8241396397968686,6.378856423435565,-5.2883153281565285,89.84768329899462,21.217273322159485,2.277358391819341,6,-3.214996337890625,-3.8049964904785156,-3.0024967193603516,-2.6999969482421875,2.3100051879882812,2,0.0325402494173177,-4.351300080417346,85.29000091552734,1.1280841867894391,85.30000305175781,-1.0661042383888826,83.41999816894531,0.0325402494173177
2564,2018-06-28,85.51000213623047,86.56999969482422,85.37000274658203,85.76000213623047,720000.0,-0.0026824788111670106,-3.528300800368515,-0.30864290558360336,77.59080093769238,61.06761039480621,-2.3241583097181433,-4.243731083532737,-2.3816529937250976,-4.198251611002121,16.863647622888866,1.1999969482421875,0.43764447242888593,3.753002166748047,-1.0809576826025875,8.586962016098681,1.3360222420727297,6.169982091423364,-4.261955241052505,74.9409759484881,-0.3129024196228727,2.4169799246753203,6,-1.8050041198730469,-3.3600006103515625,-2.772500991821289,-2.470001220703125,2.75,3,0.03332941647669019,-1.2105251081307435,85.73999786376953,-4.351300080417346,85.29000091552734,1.1280841867894391,85.30000305175781,0.03332941647669019
2565,2018-06-29,85.37999725341797,86.02999877929688,84.91000366210938,85.37999725341797,833200.0,-0.0015203470888163206,-1.383000827881759,-0.0,83.50807959003481,65.78840127070106,-1.6934341038400191,-4.06623843737097,-2.2426231995941777,-4.007039306918443,18.08106634528506,1.1199951171875,0.9313309617008088,3.4604972839355526,-1.6375499070039439,8.558544474875049,0.9114736884658043,6.009520879405301,-3.280437910296598,63.271505370014104,-18.714653048648934,2.5490235954697513,6,-1.18499755859375,-3.2299957275390625,-2.642496109008789,-2.339996337890625,2.7000045776367188,4,0.025650064556761,-3.528300800368515,85.51000213623047,-1.2105251081307435,85.73999786376953,-4.351300080417346,85.29000091552734,0.025650064556761
2566,2018-07-02,86.30999755859375,86.38999938964844,85.30000305175781,85.58999633789062,674900.0,0.010892484599354546,1.477250658898599,100.0,83.18752961116783,70.15528937773391,-2.167906947089463,-4.878561954099595,-3.1529280366538615,-4.853835745865695,19.047363667227703,1.089996337890625,1.4516715335281987,4.1569976806640625,-1.3021483654524104,9.616143726780535,1.427424657605826,6.886570703722299,-3.49516775919993,86.31568803029269,1.2588624987732828,2.729573023058237,7,-1.9249992370605469,-4.159996032714844,-3.589996337890625,-3.2699966430664062,1.8100051879882812,0,0.0224771462899096,-1.383000827881759,85.37999725341797,-3.528300800368515,85.51000213623047,-1.2105251081307435,85.73999786376953,0.0224771462899096
2567,2018-07-03,86.87999725341797,87.47000122070312,86.13999938964844,86.43000030517578,336000.0,0.0066040981456088055,-1.5825308879736897,0.6249947018183359,88.55479549369817,74.42376682192705,-2.344886335005981,-5.210883089200365,-3.715867890767811,-5.306134745023201,19.543091034020748,1.3300018310546875,1.9186044857316062,4.406497573852533,-1.3794823254451813,10.192477473150248,1.513507624203669,7.299487523501398,-3.4643402707552866,78.92845270597981,-10.023713936937824,2.8929899496488574,7,-2.0449981689453125,-4.279994964599609,-4.314996719360352,-3.839996337890625,1.3400039672851562,1,-0.003683237856129562,1.477250658898599,86.30999755859375,-1.383000827881759,85.37999725341797,-3.528300800368515,85.51000213623047,-0.003683237856129562
2568,2018-07-05,87.56999969482422,87.58000183105469,86.5,87.04000091552734,682700.0,0.007942017302251969,2.927257594673325,1.1777830524566817,88.37438297750795,78.56738049635803,-2.6207072650275762,-5.526601879137047,-4.406443556658672,-5.903247557080732,19.36810381409306,1.0800018310546875,2.3802119612761743,4.679000091552737,-1.3196201460201848,10.67762032912566,1.6796899727662833,7.678310210339191,-3.424560749314253,99.62538789925763,10.901447607910896,2.9993101187864597,7,-2.6100006103515625,-4.914997100830078,-4.677499771118164,-4.529998779296875,0.06999969482421875,3,-0.0003425691378488027,-1.5825308879736897,86.87999725341797,1.477250658898599,86.30999755859375,-1.383000827881759,85.37999725341797,-0.0003425691378488027
2569,2018-07-06,88.4800033569336,88.76000213623047,87.61000061035156,87.61000061035156,608300.0,0.010391728506117248,-1.643673322634676,1.6415183969597513,87.94688258604499,81.90076464068635,-2.8734699637424512,-6.019879310204686,-5.305813289638422,-6.713807517883069,19.38339379172513,1.19000244140625,2.8061910165156405,5.128503417968744,-1.1089969572508522,11.36600379318834,2.009753230358953,8.247253605578535,-3.6476518343146864,92.72730155144295,4.885361948479371,3.118750187609797,7,-2.4350013732910156,-5.2350006103515625,-5.547502517700195,-5.44000244140625,-1.0800018310546875,4,-0.0048598585992490895,2.927257594673325,87.56999969482422,-1.5825308879736897,86.87999725341797,1.477250658898599,86.30999755859375,-0.0048598585992490895
2570,2018-07-09,85.27999877929688,88.66999816894531,85.08000183105469,88.66999816894531,869400.0,-0.036166415644535044,1.1179923210917913,-3.8965387212473583,63.7717065216431,81.17794541666284,0.6907632411625428,-2.474174472142465,-2.1688910774396106,-3.4455295894024687,18.555761364261947,3.589996337890625,3.070067642392246,1.6284988403320284,-4.356525241853063,7.61352292251712,-1.3640132007605104,4.621010881424567,3.4800033569335938,5.4346992298043935,-77.59042615745462,2.992512041092544,7,1.4350013732910156,-2.0349960327148438,-2.3474979400634766,-2.2399978637695312,2.30999755859375,0,0.03494375468561839,-1.643673322634676,88.4800033569336,2.927257594673325,87.56999969482422,-1.5825308879736897,86.87999725341797,0.03494375468561839
2571,2018-07-10,86.23999786376953,86.61000061035156,84.22000122070312,84.91000366210938,685900.0,0.01125702507286741,1.3091784946870657,-0.3923287436928077,64.09833410356836,79.58395817385447,-0.1361979536845439,-2.964772533230189,-3.2108096059378965,-4.323954388045067,17.047954741821293,2.3899993896484375,3.4365641020335147,2.19399795532226,-3.3430397708905133,7.731035681535033,-0.5745209077841196,4.9625168184286395,2.5200042724609375,44.49330915678403,-36.04762826784087,2.7685188631063853,7,0.2500038146972656,-2.9949951171875,-3.277496337890625,-3.1999969482421875,2.0600051879882812,1,0.021335853581440745,1.1179923210917913,85.27999877929688,-1.643673322634676,88.4800033569336,2.927257594673325,87.56999969482422,0.021335853581440745
2572,2018-07-11,87.23999786376953,87.5199966430664,86.26000213623047,86.47000122070312,509700.0,0.011595547597063494,-1.1176470588235294,0.5789473684210527,65.86124978072196,78.0993068446755,-0.9281017850498756,-3.53483808876274,-4.27635047823307,-5.2577716141197754,15.749346992260872,1.279998779296875,3.6859629005548697,2.8059982299804744,-2.465008063738253,8.077004523699202,0.17049508312111072,5.441501376839838,1.4300003051757812,66.51973643304031,-11.729015964626527,2.6355031468593624,7,-0.7499961853027344,-3.9949951171875,-4.189996719360352,-4.1999969482421875,1.720001220703125,2,0.010087172218718798,1.3091784946870657,86.23999786376953,1.1179923210917913,85.27999877929688,-1.643673322634676,88.4800033569336,0.010087172218718798
2573,2018-07-12,87.25,87.31999969482422,86.58000183105469,87.25,947400.0,0.00011465080783334969,9.571444141689373,0.0,70.32416327265763,77.29190265967165,-0.7838108722279458,-3.0457233052436834,-4.354740320350771,-5.2134749760073475,14.67552804552179,0.7399978637695312,3.624212981436699,2.4000003814697237,-2.3272195562290676,7.127220319168515,0.036390412620335155,4.763610350319112,1.2419982910156193,66.74004775932794,-11.225156466867574,2.3636099688493957,7,-0.7599983215332031,-4.004997253417969,-4.23499870300293,-4.209999084472656,2.2399978637695312,3,0.011117492500895443,-1.1176470588235294,87.23999786376953,1.3091784946870657,86.23999786376953,1.1179923210917913,85.27999877929688,0.011117492500895443
2574,2018-07-13,87.69999694824219,87.7699966430664,86.88999938964844,87.37000274658203,452900.0,0.005157558146042351,2.744720224664383,100.0,68.73902691262415,75.65089680662601,-0.9951373078110066,-3.0271549424392674,-4.856411005299975,-5.595626516690345,13.666986691883409,0.8799972534179688,3.5032290068778167,2.4539974212646456,-1.7868477609273867,6.694842603456678,0.33357483016862943,4.574420012360662,0.621121459960932,78.20220481080803,2.1496767872679925,2.1204225910960157,7,-1.2099952697753906,-4.454994201660156,-5.374994277954102,-4.659996032714844,1.660003662109375,4,-0.0006841226987631677,9.571444141689373,87.25,-1.1176470588235294,87.23999786376953,1.3091784946870657,86.23999786376953,-0.0006841226987631677
2575,2018-07-16,87.56999969482422,87.80999755859375,87.05999755859375,87.69999694824219,620700.0,-0.0014822948453999674,3.2857329700272477,-0.39393799274038793,61.737307559092265,73.26753880083984,-0.5831427125913109,-2.512466392042441,-4.750359744004143,-5.381883854700163,13.706904282106125,0.75,3.323873542751869,1.9980003356933622,-1.8708147931513537,5.866815464538078,0.06359277127100427,3.93240790011572,0.5870740258789056,93.31481591676088,18.825460861826585,1.9344075644223555,7,-1.0799980163574219,-4.3249969482421875,-5.269998550415039,-4.529998779296875,1.4000015258789062,0,-0.0019412831967311472,2.744720224664383,87.69999694824219,9.571444141689373,87.25,-1.1176470588235294,87.23999786376953,-0.0019412831967311472
2576,2018-07-17,87.69000244140625,88.13999938964844,86.87999725341797,86.95999908447266,813100.0,0.0013703636747770531,-1.8314431443144314,-5.615529080345091,62.26993841101191,70.34699912498581,-0.544014604532336,-2.2982246821322576,-4.90727007070339,-5.414836786559675,14.45776749721558,1.2600021362304688,3.182371181702237,1.8310028076171818,-1.7471876294778923,5.409193244712256,0.04190758906963765,3.620098026164726,-3.470001220703125,76.06395714546598,2.363413509224884,1.7890952185475373,7,-1.2000007629394531,-4.444999694824219,-5.587503433227539,-4.775001525878906,0.5699996948242188,1,-0.0011404504587902986,3.2857329700272477,87.56999969482422,2.744720224664383,87.69999694824219,9.571444141689373,87.25,-0.0011404504587902986
2577,2018-07-18,87.58000183105469,87.77999877929688,86.88999938964844,87.69000244140625,680700.0,-0.0012544259013456127,5.13806892922915,-0.150685074673662,59.74577332802078,67.16604249726501,-0.36238470746562257,-1.909666984400701,-4.8065573831405,-5.247720164096336,15.24336809714401,0.8899993896484375,3.003575350527356,1.4820022583007812,-1.867101042809935,4.8311055594114976,-0.1925493922545769,3.1565539088561394,-3.281600646972663,64.10266442349075,-7.243269908480727,1.6745516505553573,7,-1.0900001525878906,-4.180000305175781,-6.057500839233398,-5.119998931884766,0.6899948120117188,2,0.008221068801665954,-1.8314431443144314,87.69000244140625,3.2857329700272477,87.56999969482422,2.744720224664383,87.69999694824219,0.008221068801665954
2578,2018-07-19,88.52999877929688,88.7300033569336,87.48999786376953,87.73999786376953,519700.0,0.010847190321767508,1.0840252088448938,-7.181786655569427,64.86217168671757,64.60107461956197,-1.2984287304458917,-2.569243457488369,-5.697288795198119,-6.137211569147496,16.15623823257147,1.2400054931640625,2.7932740077819744,2.163999176025385,-1.0538225445260565,5.381820896576826,0.5550883157496571,3.7729100363011128,-4.1547656311035155,89.1889774170667,17.54192877210629,1.6089108602757225,7,-2.0549964904785156,-4.864997863769531,-7.057497024536133,-6.069995880126953,0.31999969482421875,3,0.0048571140981008565,5.13806892922915,87.58000183105469,-1.8314431443144314,87.69000244140625,3.2857329700272477,87.56999969482422,0.0048571140981008565
2579,2018-07-20,87.55000305175781,88.58000183105469,87.12000274658203,88.26000213623047,754800.0,-0.011069645781676463,1.1629640513826174,-0.8987319767834896,59.85470198592893,64.16585189337151,-0.5187822446308274,-1.2442847767770928,-4.675285622473638,-5.088382193267051,17.28298684225101,1.4599990844726562,2.4423775208336878,0.9245033264160156,-1.718872463329646,3.567879116161677,-0.39718456845682226,2.2461912212888535,-3.000579095214846,36.21641015489681,-34.982720474569525,1.3216878948728328,7,-1.0750007629394531,-3.7150001525878906,-6.605001449584961,-5.090000152587891,0.5,4,0.022158706389362903,1.0840252088448938,88.52999877929688,5.13806892922915,87.58000183105469,-1.8314431443144314,87.69000244140625,0.022158706389362903
2580,2018-07-23,87.27999877929688,87.97000122070312,86.83000183105469,87.7300033569336,489400.0,-0.0030840007201520248,1.4516107861555247,0.6338100815594073,54.685993471895834,63.12003626763011,0.07236702985548504,-0.7064940146645426,-4.381986438215364,-4.740835256474583,18.255953264207612,1.1399993896484375,2.0285770412261286,0.46149902343749716,-1.7196869159608497,2.642684962835844,-0.6290939462616763,1.5520919931366706,-2.5633516467382833,23.684030886976633,-43.71914578722641,1.0905929696991732,7,0.21500396728515625,-3.444995880126953,-6.594997406005859,-4.819995880126953,-0.029998779296875,0,0.023831368700111266,1.1629640513826174,87.55000305175781,1.0840252088448938,88.52999877929688,5.13806892922915,87.58000183105469,0.023831368700111266
2581,2018-07-24,87.41999816894531,87.63999938964844,86.04000091552734,86.95999908447266,516300.0,0.0016040260266554363,2.5555461365659307,-1.0222097892613127,52.72177721719535,61.66009487168271,0.13114448473783114,-0.7162476375335558,-4.488202137911401,-4.798337577113642,17.90451120934733,1.5999984741210938,1.5491412643821718,0.4954986572265625,-1.5783848913146272,2.5693822057677522,-0.5414431170440253,1.5324404314971503,-2.5428167874117236,51.30096657817712,-14.039397602795582,1.0369417742705938,7,-0.03499603271484375,-2.6199989318847656,-6.962495803833008,-4.959995269775391,0.2700042724609375,1,0.017730531734424515,1.4516107861555247,87.27999877929688,1.1629640513826174,87.55000305175781,1.0840252088448938,88.52999877929688,0.017730531734424515
2582,2018-07-25,87.5199966430664,87.94000244140625,87.05999755859375,87.47000122070312,369700.0,0.0011438855664105407,-1.0229933440319907,0.10868591710480487,49.73203085774657,59.37208015891481,0.08385940899312061,-0.6752340466862989,-4.5264455012316205,-4.810108771064293,17.339080062069193,0.8800048828125,1.5590768947950693,0.4839973449707031,-1.4552973584322473,2.4232920483736535,-0.48565000673076497,1.4536446966721712,-2.48870238251682,55.01837859914234,-5.737919848842466,0.9696473517014735,7,-0.1349945068359375,-2.2299957275390625,-6.992494583129883,-5.059993743896484,0.09000396728515625,2,0.008455273326643642,2.5555461365659307,87.41999816894531,1.4516107861555247,87.27999877929688,1.1629640513826174,87.55000305175781,0.008455273326643642
2583,2018-07-26,88.52999877929688,88.68000030517578,88.05000305175781,88.12999725341797,361400.0,0.011540244229550911,-1.2500306543685882,8.000763009308713,50.26508706651811,57.31942017601414,-0.8107384310315382,-1.544696609658871,-5.423319998130822,-5.746031860864207,17.172258054529436,1.160003662109375,1.5268706575141664,1.354499435424799,-0.5936339882559452,3.302632859105543,0.3804327235844198,2.328566147265178,-3.3507561548919256,94.31812270612375,36.052478496073135,0.9740667118403742,7,-1.1449966430664062,-3.049999237060547,-7.682497024536133,-6.069995880126953,-1.0,3,-0.0029368817329213925,-1.0229933440319907,87.5199966430664,2.5555461365659307,87.41999816894531,1.4516107861555247,87.27999877929688,-0.0029368817329213925
2584,2018-07-27,88.36000061035156,88.94999694824219,88.06999969482422,88.5,371300.0,-0.001920232365179575,-1.4444326707074133,-0.3499971389879647,74.06253725293851,58.68889014199706,-0.6004130374043228,-1.2123963267193147,-5.10888851587579,-5.49420753707588,16.817576914737852,0.8799972534179688,1.3809134119538982,1.0420013427734318,-0.8076274085796058,2.8916300941264694,0.11718696709691301,1.9668157184499506,-3.038727556645469,79.72518411510701,14.166367107204948,0.924814375676516,7,-0.8650016784667969,-2.785003662109375,-7.472497940063477,-5.899997711181641,0.44000244140625,4,0.0055454714846632225,-1.2500306543685882,88.52999877929688,-1.0229933440319907,87.5199966430664,2.5555461365659307,87.41999816894531,0.0055454714846632225
2585,2018-07-30,87.56999969482422,88.45999908447266,87.36000061035156,88.30999755859375,393300.0,-0.00894070744760489,1.1153798188020394,5.285722070844686,60.67417931906076,58.5115835762247,0.2118680690047796,-0.2634192062563443,-4.174853429023912,-4.633967436969101,16.619692659659915,1.0999984741210938,1.1608398512004925,0.14250030517578693,-1.467873815035972,1.752874425387546,-0.6626867549300925,0.9476873652816664,-2.0310032074459627,52.577349319252576,-14.999787979122473,0.805187060105877,7,-0.07500076293945312,-1.9250030517578125,-6.682497024536133,-5.109996795654297,1.9300003051757812,0,0.005481367575726592,-1.4444326707074133,88.36000061035156,-1.2500306543685882,88.52999877929688,-1.0229933440319907,87.5199966430664,0.005481367575726592
2586,2018-07-31,88.25,88.80999755859375,87.62000274658203,87.98999786376953,829300.0,0.007765219910306431,-1.3800077820417942,-0.35135525244089777,58.544863064540074,58.37814910250463,-0.42504040418653233,-0.8333538377490584,-4.703494418319536,-5.248960982952497,16.281639063066283,1.2399978637695312,0.954886719508778,0.7255004882812557,-0.8343722643875253,2.2853732409500367,-0.05443588805313482,1.5054368646156462,-2.5063434849699036,62.96311247103655,-4.551653075388586,0.7799363763343896,7,-0.7550010681152344,-2.1100006103515625,-7.239999771118164,-5.789997100830078,0.839996337890625,1,-0.011331444759206777,1.1153798188020394,87.56999969482422,-1.4444326707074133,88.36000061035156,-1.2500306543685882,88.52999877929688,-0.011331444759206777
2587,2018-08-01,86.55999755859375,87.98999786376953,86.41999816894531,87.91999816894531,776700.0,-0.01915016930771951,1.0933329264322917,-5.230728601191349,45.45452717834899,56.22174415713034,1.234924058937196,0.8763781949347731,-2.8812290285653717,-3.5120606669489973,15.017651056298886,1.8300018310546875,0.835865693604191,-0.9485019683837947,-2.5424031829055025,0.645399246137913,-1.7454525756446486,-0.15155136112294088,-0.6239606175709298,5.533575383279254,-59.51475958417414,0.7969506072608521,8,0.9350013732910156,0.02500152587890625,-4.739997863769531,-4.099994659423828,1.660003662109375,2,0.013054585428420085,-1.3800077820417942,88.25,1.1153798188020394,87.56999969482422,-1.4444326707074133,88.36000061035156,0.013054585428420085
2588,2018-08-02,87.54000091552734,87.9800033569336,86.33000183105469,86.91000366210938,660600.0,0.011321665718280638,1.1854293928324213,-0.46323306667863434,49.01480308746084,55.01731094618944,0.11144044672259668,-0.1117155421550251,-3.7142100868423427,-4.452403707541208,13.605923048611388,1.6500015258789062,0.7179106122556789,0.03300132751465412,-1.560712653847773,1.6267153088770812,-0.7638556631665523,0.8298583181958605,-1.4231263740713587,46.18325723337837,-16.49063776659844,0.796856990681211,8,-0.045001983642578125,-0.9550018310546875,-5.385000228881836,-5.079998016357422,1.1299972534179688,3,0.0007996309583291339,1.0933329264322917,86.55999755859375,-1.3800077820417942,88.25,1.1153798188020394,87.56999969482422,0.0007996309583291339
2589,2018-08-03,88.05000305175781,88.48999786376953,86.98999786376953,87.73999786376953,572400.0,0.005825932498248365,1.5210193941336754,0.49207387223736,52.8235466240857,54.81037240754387,-0.35780499868545235,-0.6910125349039618,-4.082094689637273,-4.896224933603861,11.672255109325539,1.5,0.6524039223458544,0.5645034790039034,-0.9849284455912795,2.1139354035990863,-0.21021248329368802,1.3392194413014948,-1.7631411658946519,69.35500741406149,10.12088476633975,0.7747159622975914,8,-0.5550041198730469,-1.4650039672851562,-5.820001602172852,-5.590000152587891,0.5199966430664062,4,-0.005905783696058098,1.1854293928324213,87.54000091552734,1.0933329264322917,86.55999755859375,-1.3800077820417942,88.25,-0.005905783696058098
2590,2018-08-06,88.26000213623047,88.72000122070312,87.86000061035156,88.4800033569336,430200.0,0.0023849980374130997,1.4571553133514987,-0.7096694804715379,53.31780809994413,54.87659806118263,-0.46284453489280963,-0.7023185300547397,-4.180389989387308,-5.045335260003128,11.650494328186829,0.8600006103515625,0.4410930761808345,0.62550239562988,-0.5617200233900377,1.8127248146497976,0.031891186119921144,1.2191136051398388,-1.9300003051757812,77.82272702102394,19.861648130933304,0.5936112095099565,8,-0.6200027465820312,-1.6750030517578125,-5.332502365112305,-5.799999237060547,0.15000152587890625,0,0.006118297104659609,1.5210193941336754,88.05000305175781,1.1854293928324213,87.54000091552734,1.0933329264322917,86.55999755859375,0.006118297104659609
2591,2018-08-07,88.08000183105469,88.18000030517578,87.23999786376953,88.16000366210938,437200.0,-0.0020394323682197957,14.66734486266531,0.3636426688861146,52.8868348069394,55.22713183331516,-0.20045739660469053,-0.39779708432484995,-3.9187779072842517,-4.809185933423578,11.999399760296061,1.0200042724609375,0.3441994707171574,0.35350189208983807,-0.6496160881880542,1.3566198723677303,-0.14805709804910805,0.8550608822287842,-1.5928002929687466,73.22177602134954,15.375071071863609,0.5015589901389432,8,-0.44000244140625,-1.4950027465820312,-4.907501220703125,-5.619998931884766,1.1999969482421875,1,0.01612168641491407,1.4571553133514987,88.26000213623047,1.5210193941336754,88.05000305175781,1.1854293928324213,87.54000091552734,0.01612168641491407
2592,2018-08-08,88.12000274658203,88.37000274658203,87.70999908447266,87.94000244140625,414500.0,0.00045414299155077664,-1.062488824251672,-2.2499523173755485,47.35486690903506,54.903774038039266,-0.16360133247512465,-0.388403572499314,-3.9050008501643134,-4.803252559820436,11.923121703350631,0.660003662109375,0.34396669609786557,0.3495025634765625,-0.640883512433092,1.339888639386217,-0.14569047447825767,0.8446956014313827,-1.4850334838867099,74.89545492271645,20.14529738971087,0.495193037954826,8,-0.48000335693359375,-1.535003662109375,-4.852502822875977,-5.659999847412109,1.1199951171875,2,0.011007643679927348,14.66734486266531,88.08000183105469,1.4571553133514987,88.26000213623047,1.5210193941336754,88.05000305175781,0.011007643679927348
2593,2018-08-09,88.22000122070312,88.29000091552734,87.47000122070312,87.62999725341797,436700.0,0.001134798808491544,1.246564175454365,3.2777942610096216,54.876252962355046,52.771964672418875,-0.34888646211048524,-0.4342712819210419,-3.9582996019670986,-4.846049837330355,11.77474849445245,0.8199996948242188,0.3668245716991976,0.4010009765625,-0.5769875472879704,1.3789895004129704,-0.08799328536274231,0.8899952384877423,-1.4461302968749976,71.09832197746466,13.425288752499668,0.48899426192523765,8,-0.6500015258789062,-1.6350021362304688,-4.502500534057617,-5.619998931884766,1.2699966430664062,3,0.0,-1.062488824251672,88.12000274658203,14.66734486266531,88.08000183105469,1.4571553133514987,88.26000213623047,0.0
2594,2018-08-10,87.63999938964844,88.80000305175781,87.62999725341797,88.30000305175781,365000.0,-0.006574493573216711,-2.441153371479861,-1.118642752770486,52.50696526822924,51.86449644454871,0.13213840126898901,0.148625313816396,-3.302880307697478,-4.210042083663268,11.51156539209969,1.1700057983398438,0.40906835604154423,-0.17600097656250568,-1.1558926904341291,0.8038907373091178,-0.6659468334983103,0.31394488037329893,-0.7355609043554665,25.641038181080145,-34.83056361501717,0.4899458569358082,8,-0.06999969482421875,-1.0550003051757812,-3.832498550415039,-4.984996795654297,1.7399978637695312,4,0.011752610525674445,1.246564175454365,88.22000122070312,-1.062488824251672,88.12000274658203,14.66734486266531,88.08000183105469,0.011752610525674445
2595,2018-08-13,87.4000015258789,88.05000305175781,87.20999908447266,87.83999633789062,636300.0,-0.002738451225935079,-1.0487909265996147,0.6666551070421233,49.862660539401915,50.89980727508892,0.386087294735205,0.3955124648180117,-2.956138462963864,-3.905764020064197,11.08877536650418,0.8400039672851562,0.3618506214062336,-0.40749893188475994,-1.399252896259867,0.584255032490347,-0.9033759140723134,0.08837805030279355,-0.37282953280897857,11.949809265612629,-47.629511629610114,0.4958769821875539,8,0.16500091552734375,-0.81500244140625,-2.7549991607666016,-4.154998779296875,0.18000030517578125,0,0.013386706504791901,-2.441153371479861,87.63999938964844,1.246564175454365,88.22000122070312,-1.062488824251672,88.12000274658203,0.013386706504791901
2596,2018-08-14,87.58999633789062,87.98999786376953,87.4000015258789,87.55999755859375,453300.0,0.002173853646392221,-2.371495836421502,-0.06817984775710496,50.474895988720505,51.45762603179686,0.10351066509272755,0.20832207887323761,-3.019184195574155,-4.018544281021008,10.456330918436551,0.589996337890625,0.13402538851097745,-0.2125038146972713,-1.2077544147269208,0.7827467853323782,-0.710129114712089,0.28512148531754633,-0.44745484751035747,23.899138696288478,-34.75936688115421,0.49762530001482447,8,-0.024993896484375,-1.0049972534179688,-2.609994888305664,-4.344993591308594,0.8400039672851562,1,0.009361883302922536,-1.0487909265996147,87.4000015258789,-2.441153371479861,87.63999938964844,1.246564175454365,88.22000122070312,0.009361883302922536
2597,2018-08-15,88.30000305175781,88.93000030517578,87.58000183105469,87.91999816894531,659900.0,0.008106025157578856,-1.5471727989865838,12.66734486266531,48.37344066991841,51.38636354095882,-0.37293833012617483,-0.4690254193304213,-3.553655766324354,-4.63173414446868,10.048572443499728,1.3499984741210938,0.08434337287366134,0.4615028381347628,-0.5517848166424955,1.474790492912021,-0.04514098925386634,0.9681466655233919,-1.0900039672851562,63.37227870335871,8.843421325970873,0.506643827388631,8,-0.34000396728515625,-0.8050041198730469,-3.4325008392333984,-5.055000305175781,0.29999542236328125,2,0.011098478977001003,-2.371495836421502,87.58999633789062,-1.0487909265996147,87.4000015258789,-2.441153371479861,87.63999938964844,0.011098478977001003
2598,2018-08-16,88.95999908447266,89.22000122070312,88.05999755859375,88.1500015258789,601900.0,0.0074744734983529515,-1.3434287387678983,2.131545133311918,53.968241153289156,51.51355182198142,-0.9055535460939268,-1.1543387135893397,-3.9865308885904085,-5.200311543680428,9.156880477313992,1.160003662109375,0.018208707333968732,1.099998855590826,0.009618349658722991,2.190379361522929,0.5548086026247745,1.6451891085568775,-1.6456001281738253,87.06458408456852,34.247216740404205,0.5451902529660544,8,-0.7449989318847656,-1.3299980163574219,-4.092496871948242,-5.714996337890625,-1.1399993896484375,3,0.003147468324847802,-1.5471727989865838,88.30000305175781,-2.371495836421502,87.58999633789062,-1.0487909265996147,87.4000015258789,0.003147468324847802
2599,2018-08-17,89.48999786376953,89.93000030517578,88.77999877929688,89.02999877929688,571700.0,0.005957720152330648,-1.3958387970976485,0.5679018159897521,63.15066689241304,52.6060916878113,-1.351983573188079,-1.6143125809334435,-4.280179132630792,-5.647974729484616,8.696866870843687,1.1500015258789062,0.2054450494532034,1.5329978942871065,0.2336028226408331,2.83239296593338,0.8833003584639698,2.1826954301102433,-2.023150726318363,83.82344691402349,29.69614390812147,0.6496975358231345,8,-0.9199981689453125,-1.5049972534179688,-4.622495651245117,-6.2449951171875,-2.8299942016601562,4,0.0,-1.3434287387678983,88.95999908447266,-1.5471727989865838,88.30000305175781,-2.371495836421502,87.58999633789062,0.0
2600,2018-08-20,89.36000061035156,89.95999908447266,89.11000061035156,89.79000091552734,515000.0,-0.0014526456198586946,1.2077978697052267,-0.934785132602458,58.2222267433449,53.19891301407858,-1.1728836447033473,-1.3918582912995987,-3.9107913354395123,-5.443545497415016,8.458554407087437,0.8499984741210938,0.29899530106506234,1.2990005493164034,-0.10128443513244179,2.6992855337652486,0.5988580570919737,1.999143041540833,-1.6468381561279273,76.56253725293851,22.579958521364347,0.7001424922244227,8,-0.7750015258789062,-1.3600006103515625,-4.492498397827148,-6.114997863769531,-3.4499969482421875,0,0.00022377621899982714,-1.3958387970976485,89.48999786376953,-1.3434287387678983,88.95999908447266,-1.5471727989865838,88.30000305175781,0.00022377621899982714
2601,2018-08-21,88.97000122070312,89.62000274658203,88.70999908447266,89.22000122070312,505800.0,-0.004364361985056409,-1.363632760636506,0.5813949362147585,72.11013772114757,55.94949865986886,-0.7189685754204476,-0.9273271512337402,-3.2510162381110206,-4.995635345353577,8.691728882023641,0.910003662109375,0.3124301636088802,0.8315010070800781,-0.5908073382396282,2.2538093523997844,0.12034683442021787,1.5426551797399384,-0.9872183708496038,58.40340309856356,-1.6371075105917683,0.7111541726598556,8,-0.38500213623046875,-0.970001220703125,-4.102499008178711,-5.724998474121094,-2.0100021362304688,1,-0.015623236715489486,1.2077978697052267,89.36000061035156,-1.3958387970976485,89.48999786376953,-1.3434287387678983,88.95999908447266,-0.015623236715489486
2602,2018-08-22,88.26000213623047,89.38999938964844,87.9000015258789,89.13999938964844,439900.0,-0.007980207651244187,1.1594214917154562,3.519989013671875,56.949828559309054,56.1798959484193,0.014502996935775059,-0.1676412148164701,-2.310358514920239,-4.216416733825028,8.476063464636022,1.4899978637695312,0.28870216231823065,0.08450164794922443,-1.3082540855328801,1.477257381431329,-0.611876218791835,0.7808795146902838,1.6999969482421875,17.475778495451987,-42.486867894168824,0.6963778667410543,8,0.3249969482421875,-0.26000213623046875,-3.3924999237060547,-5.0149993896484375,-0.29000091552734375,2,0.0019261065582449888,-1.363632760636506,88.97000122070312,1.2077978697052267,89.36000061035156,-1.3958387970976485,89.48999786376953,0.0019261065582449888
2603,2018-08-23,88.2699966430664,88.80999755859375,87.97000122070312,88.30999755859375,378800.0,0.00011323936770946119,-1.6250223520295644,0.04545572769912348,52.35036639143158,56.162496073219565,0.013797050639922759,-0.2088194452317964,-2.06709160954712,-4.1557922869778565,7.785247472495585,0.839996337890625,0.2830685658704084,0.10749626159667969,-1.2761511654935305,1.4911436886868898,-0.5843274519484254,0.7993199751417848,1.6488024902343739,17.960949305205773,-39.12765776822744,0.6918237135451053,8,0.31500244140625,-0.26999664306640625,-3.3249950408935547,-5.024993896484375,-0.7399978637695312,3,0.0037385503976974377,1.1594214917154562,88.26000213623047,-1.363632760636506,88.97000122070312,1.2077978697052267,89.36000061035156,0.0037385503976974377
2604,2018-08-24,88.8499984741211,88.93000030517578,87.94999694824219,88.4000015258789,339900.0,0.006570769832472179,2.2131225454636416,-11.24966622162884,55.841562020328986,56.82681845998924,-0.4207641989469266,-0.7907730023266026,-2.409272838497543,-4.6617241231788,6.9298013713781055,0.9800033569335938,0.347794404123249,0.6629981994628906,-0.7523628929059498,2.078359291831731,-0.0446823467215296,1.3706787456473108,1.0284247070312489,46.116411365589165,-8.004561028828412,0.7076805461844171,8,-0.1699981689453125,-0.8499984741210938,-3.779996871948242,-5.6049957275390625,-0.5,4,-0.011592558210306358,-1.6250223520295644,88.2699966430664,1.1594214917154562,88.26000213623047,-1.363632760636506,88.97000122070312,-0.011592558210306358
2605,2018-08-27,88.05000305175781,89.13999938964844,87.61000061035156,88.94999694824219,580600.0,-0.00900388785708639,1.3906253725293851,-2.0,49.735459702681474,56.74465887265157,0.5376722671821454,0.04956827334503089,-1.4167917826320888,-3.8060888309095304,6.504050767983778,1.529998779296875,0.32102344295961416,-0.1609973907470703,-1.5483069198977546,1.226312138403614,-0.8546521553224125,0.5326573738282718,1.7888516962890577,21.89064546127422,-28.582609732583574,0.6936547645753425,8,0.7199974060058594,-0.0500030517578125,-2.895000457763672,-4.805000305175781,-0.3899993896484375,0,-0.015786477472707894,2.2131225454636416,88.8499984741211,-1.6250223520295644,88.2699966430664,1.1594214917154562,88.26000213623047,-0.015786477472707894
2606,2018-08-28,87.25,88.0999984741211,87.01000213623047,87.87999725341797,594400.0,-0.00908578107927549,1.0373769135881694,0.7000016954325048,43.23479961224076,56.17369875513183,1.4353135214693111,0.8124682493606485,-0.4586444981666489,-2.951499223776139,5.882435370786865,1.089996337890625,0.3386725087181617,-0.9110004425048857,-2.362966992862866,0.5409661078530945,-1.6369837176838757,-0.18501716732589557,2.499700582539063,10.08395549301012,-35.759228859701565,0.7259832751789931,8,1.2350006103515625,0.75,-1.5849971771240234,-4.004997253417969,0.4199981689453125,1,-0.015358124216511504,1.3906253725293851,88.05000305175781,2.2131225454636416,88.8499984741211,-1.6250223520295644,88.2699966430664,-0.015358124216511504
2607,2018-08-29,87.69000244140625,88.16000366210938,87.41999816894531,87.68000030517578,873400.0,0.005043007924427023,-1.792439793289093,-0.015876475930971842,46.08567474609965,55.297858043221886,1.005412751293008,0.4864016397635851,-0.7595316782570478,-3.3373151357938866,6.137565045071948,0.910003662109375,0.41417050679915235,-0.5274982452392578,-1.7931385809413314,0.7381420904628158,-1.1603184130902946,0.10532192261177897,1.895316234354297,31.92493812302325,-10.280658615949623,0.6328201678510395,8,0.7949981689453125,0.4549980163574219,-1.5975017547607422,-4.444999694824219,1.3499984741210938,2,-0.008324818526734279,1.0373769135881694,87.25,1.3906253725293851,88.05000305175781,2.2131225454636416,88.8499984741211,-0.008324818526734279
2608,2018-08-30,87.61000061035156,88.12999725341797,87.2300033569336,87.91999816894531,680300.0,-0.0009123255653703533,1.465751133964591,-30.993135011441648,49.76077486554234,53.810092262458475,0.9764644791778352,0.6028236404629297,-0.5504038322208658,-3.197613097654738,6.534000204245398,0.899993896484375,0.4755631494635111,-0.6110000610351562,-1.8691165594405703,0.6471164373702578,-1.2400583102378704,0.018058188167557887,1.820799073037179,28.168978770197327,-15.46553011514581,0.6290582492027091,8,0.875,0.5349998474121094,-1.2724990844726562,-4.364997863769531,2.3199996948242188,3,0.0041091269015358645,-1.792439793289093,87.69000244140625,1.0373769135881694,87.25,1.3906253725293851,88.05000305175781,0.0041091269015358645
2609,2018-08-31,87.52999877929688,87.91999816894531,87.0199966430664,87.61000061035156,723600.0,-0.0009131586633642774,1.5714441416893732,0.25807245520771804,51.06380853319415,53.01471246133061,0.8372478730744746,0.6765580715665749,-0.3134306783597651,-3.0579297617438925,6.657634482991334,0.9000015258789062,0.5040555431076825,-0.665001678466794,-1.9589791893503161,0.628975832416728,-1.311990433908548,-0.018012923025040095,1.7555530512623676,24.4130194173714,-22.269808702048955,0.6469887554417596,8,0.785003662109375,0.6150016784667969,-1.0974979400634766,-4.284996032714844,3.0400009155273438,4,0.0,1.465751133964591,87.61000061035156,-1.792439793289093,87.69000244140625,1.0373769135881694,87.25,0.0
2610,2018-09-04,88.80000305175781,88.9000015258789,87.31999969482422,87.31999969482422,815700.0,0.014509360107078262,-1.1351327666286917,-18.499618539004388,58.41450836580336,51.49297586629237,-0.5817198248617785,-0.5806886134561893,-1.4426417764342432,-4.2417397888638675,6.504291213637417,1.5800018310546875,0.4605601178838299,0.5780025482177678,-0.7439192915603599,1.8999243879958954,-0.08295837167129605,1.2389634681068316,0.3490157971417034,94.70907373469075,43.27939923124255,0.6609609198890625,9,-0.6000022888183594,-0.6550025939941406,-2.265005111694336,-5.460002899169922,1.6899948120117045,1,-0.005067618943373597,1.5714441416893732,87.52999877929688,1.465751133964591,87.61000061035156,-1.792439793289093,87.69000244140625,-0.005067618943373597
2611,2018-09-05,89.5,89.77999877929688,88.45999908447266,88.69000244140625,762700.0,0.007882848245333918,-1.0787326837356273,0.5472944063261971,58.35653323359148,51.64927638565709,-1.3394921417515349,-1.2320143013608913,-2.0514161234114,-4.85395006927051,7.09670347563843,1.3199996948242188,0.3050320400299569,1.2069995880126925,-0.2303090639487948,2.6443082399741797,0.48834526203195594,1.925653913993429,-2.4899978637695312,89.85512454424078,38.286389679120205,0.7186543259807425,9,-1.1049995422363281,-1.3549995422363281,-2.930002212524414,-6.159999847412109,-2.0500030517578125,2,-0.020558618300453912,-1.1351327666286917,88.80000305175781,1.5714441416893732,87.52999877929688,1.465751133964591,87.61000061035156,-0.020558618300453912
2612,2018-09-06,89.08999633789062,89.69000244140625,88.95999908447266,89.54000091552734,869700.0,-0.0045810465040153625,-1.0563501359323455,-0.5555628814708764,50.93793108003818,51.492339128835596,-0.8933139355706317,-0.7859091307911683,-1.5527508779084513,-4.385754878889713,7.57834412294561,0.7300033569335938,0.1890643456368366,0.7484962463378935,-0.7291296375204155,2.2261221301962024,0.00968330440873899,1.487309188267048,-2.024594268798822,74.99993089321897,26.76778699392569,0.7388129419291513,9,-0.6949958801269531,-0.9449958801269531,-2.2724971771240234,-5.749996185302734,-1.3599929809570312,3,-0.01593891825474658,-1.0787326837356273,89.5,-1.1351327666286917,88.80000305175781,1.5714441416893732,87.52999877929688,-0.01593891825474658
2613,2018-09-07,88.22000122070312,88.98999786376953,88.02999877929688,88.44000244140625,937900.0,-0.00976535136322021,-2.1999643965210316,0.4888866283505417,41.265493607362004,49.87277597183926,-0.03481795118581488,0.08863009758574947,-0.6168825529274358,-3.485188757626645,7.956616579657112,1.05999755859375,-0.01048771693055528,-0.12149887084960653,-1.5991247547079155,1.3561270130087024,-0.860311812778761,0.6173140710795479,-1.1003072174072202,43.47839307384198,-0.24129329069740635,0.7388129419291513,9,0.17499923706054688,-0.07500076293945312,-1.180002212524414,-4.880001068115234,-0.220001220703125,4,0.009294940869166268,-1.0563501359323455,89.08999633789062,-1.0787326837356273,89.5,-1.1351327666286917,88.80000305175781,0.009294940869166268
2614,2018-09-10,88.66999816894531,88.97000122070312,87.8499984741211,88.69000244140625,726400.0,0.005100849490087933,2.8620662439820053,0.09092800665834373,45.454527178349,49.39711680246898,-0.5733242525723057,-0.29539025083826687,-0.9870045425586369,-3.895460450364453,7.919615192902133,1.1200027465820312,-0.04832036775071913,0.2769981384277287,-1.1691444313720893,1.7231407082275467,-0.44607314647218743,1.0000694233276448,-1.4970980701293826,54.87800717659573,14.680167876858334,0.7230712848999109,9,-0.2749977111816406,-0.19499969482421875,-1.6299991607666016,-5.329998016357422,1.3800048828125,0,0.014210016490918909,-2.1999643965210316,88.22000122070312,-1.0563501359323455,89.08999633789062,-1.0787326837356273,89.5,0.014210016490918909
2615,2018-09-11,88.56999969482422,89.25,88.41999816894531,88.5,661900.0,-0.0011277599660097781,-6.217301887418317,-3.4992372234935165,47.26026180336007,49.84439037926003,-0.4378520702635029,-0.10882363311742438,-0.8024551650621845,-3.7555956189739845,8.304913284303892,0.8300018310546875,-0.05868960133820167,0.118499755859375,-1.2511446576999816,1.4881441694187316,-0.5663224509202962,0.8033219626390462,-1.3449576223986668,37.30575683186477,-0.5648617978891792,0.684822206779678,9,-0.17000198364257812,-0.08499908447265625,-1.5300006866455078,-5.229999542236328,1.3799972534179688,1,0.022581009448923828,2.8620662439820053,88.66999816894531,-2.1999643965210316,88.22000122070312,-1.0563501359323455,89.08999633789062,0.022581009448923828
2616,2018-09-12,88.41000366210938,89.25,88.4000015258789,88.66000366210938,617700.0,-0.0018064359632621318,-5.29618536309692,-3.571444141689373,51.11112366979944,50.40277359300444,-0.10728770732843884,0.12201069965115607,-0.5880054168436857,-3.556418450758926,8.704019094828263,0.8499984741210938,-0.1429080776424314,-0.08249664306640625,-1.3912976635921552,1.2263043774593427,-0.7368971533292807,0.5719038671964682,-1.1338624555463923,30.43499894266771,-9.601702726683847,0.6544005102628769,9,-0.010005950927734375,0.0749969482421875,-1.2975044250488281,-5.070003509521484,2.0399932861328267,2,0.02352668380842493,-6.217301887418317,88.56999969482422,2.8620662439820053,88.66999816894531,-2.1999643965210316,88.22000122070312,0.02352668380842493
2617,2018-09-13,89.27999877929688,89.33999633789062,88.33000183105469,88.37999725341797,667900.0,0.009840460141959717,-1.0200044250825888,-3.600006103515625,56.6360254126243,51.16669032045799,-0.8135798131951191,-0.7070521130728196,-1.4106902867910662,-4.391515649121828,8.414148240424963,1.0099945068359375,-0.10912164794031298,0.7384986877441406,-0.6126520578045103,2.0896494332927915,0.06292331496980808,1.4140740605184732,-1.9537804212792196,95.9733124420754,50.94884545230184,0.6755753727743281,9,-0.8800010681152344,-0.7949981689453125,-2.167499542236328,-5.939998626708984,2.660003662109361,3,-0.020497332617336994,-5.29618536309692,88.41000366210938,-6.217301887418317,88.56999969482422,2.8620662439820053,88.66999816894531,-0.020497332617336994
2618,2018-09-14,89.23999786376953,89.43000030517578,88.70999908447266,88.94000244140625,856800.0,-0.0004480389345236091,1.117649698751248,0.33332768193955836,52.7581317350795,51.354948454000805,-0.5789290070201787,-0.6798553840398966,-1.3451127476097895,-4.324318996342271,7.92791708572253,0.720001220703125,0.045967897841592276,0.6844978332519531,-0.6905028263904427,2.059498492894349,-0.003002496569251889,1.3719981630731581,-1.8647038973262937,87.97454296116739,41.30827051246129,0.6875003298211979,9,-0.6899986267089844,-0.7549972534179688,-2.1274986267089844,-5.899997711181641,2.2900009155273438,4,-0.016920602229742787,-1.0200044250825888,89.27999877929688,-5.29618536309692,88.41000366210938,-6.217301887418317,88.56999969482422,-0.016920602229742787
2619,2018-09-17,89.48999786376953,89.75,89.02999877929688,89.52999877929688,795300.0,0.002801434401439984,1.9999841055392196,-0.13333841967396556,61.042910685721445,51.64699315621394,-0.5829705978845823,-0.9801059244240946,-1.5954403937986115,-4.545074135416371,7.03309172027405,0.720001220703125,0.16737301055964338,0.9344978332519531,-0.4405028263904427,2.309498492894349,0.2469975034307481,1.6219981630731581,-2.0666098010692195,81.68996679597254,30.572411723089886,0.6875003298211979,9,-0.6749992370605469,-1.0049972534179688,-2.4124984741210938,-6.149997711181641,0.45999908447265625,0,-0.016649881543608358,1.117649698751248,89.23999786376953,-1.0200044250825888,89.27999877929688,-5.29618536309692,88.41000366210938,-0.016649881543608358
2620,2018-09-18,89.37999725341797,89.62000274658203,88.93000030517578,89.25,539700.0,-0.0012291944684031941,1.2622725282971672,-3.249856952126645,68.26757608790956,52.74822014002706,-0.42694346011013806,-0.9154668657900373,-1.383890906603014,-4.424373952515609,6.027327195458866,0.69000244140625,0.27422344602234716,0.8234973907470646,-0.5539932232938583,2.2009880047879875,0.1347520837266103,1.512242697767519,-1.9094769763857187,73.94343495126853,16.90690508904268,0.6887453070204588,9,-0.5799980163574219,-0.8949966430664062,-2.3024978637695312,-6.039997100830078,2.3000030517578125,1,0.007496149238404914,1.9999841055392196,89.48999786376953,1.117649698751248,89.23999786376953,-1.0200044250825888,89.27999877929688,0.007496149238404914
2621,2018-09-19,87.58000183105469,89.43000030517578,87.12000274658203,89.4000015258789,719700.0,-0.020138682900825988,1.4574478014731247,-14.000293444450966,49.235043070608626,52.55901036120156,1.1980461596421037,0.8169388270553384,0.4678826316502267,-2.638247971616579,5.585423858219609,2.30999755859375,0.34487916678260433,-0.9069980621337947,-2.3359462935562476,0.5219501692886581,-1.6214721778450212,-0.19252394642256832,2.1999969482421875,17.49047775144393,-40.95767719180279,0.7144741157112263,9,0.8549995422363281,0.904998779296875,-0.5050010681152344,-4.240001678466797,2.3499984741210938,2,0.027060916506479682,1.2622725282971672,89.37999725341797,1.9999841055392196,89.48999786376953,1.117649698751248,89.23999786376953,0.027060916506479682
2622,2018-09-20,88.43000030517578,88.54000091552734,86.9000015258789,87.47000122070312,810900.0,0.009705394568965353,1.7796592635696504,-0.5274721128815222,55.15076231799879,54.10181799571675,0.2733248384115683,-0.02073383928816952,-0.3516310385627719,-3.4941206118337647,5.944857572286312,1.6399993896484375,0.2768110936433601,-0.06549949645996378,-1.4907801137718053,1.3597811208518777,-0.7781398051158845,0.647140812195957,1.2967985534668003,53.68419643693699,-8.239058458936007,0.7126403086559214,9,-0.10499954223632812,0.0,-1.3549995422363281,-5.090000152587891,-0.1999969482421875,3,0.022842888568306297,1.4574478014731247,87.58000183105469,1.2622725282971672,89.37999725341797,1.9999841055392196,89.48999786376953,0.022842888568306297
2623,2018-09-21,88.5999984741211,89.19999694824219,87.94999694824219,88.08000183105469,1948200.0,0.0019224038036711466,-2.205101871142541,0.5416636864315857,56.64597721411736,55.34531244413545,0.18204146221410156,-0.17364431223455767,-0.4888629274846039,-3.669862335854674,6.073352745662759,1.25,0.15424963613338605,0.08799858093262003,-1.3339268163631175,1.5099239782283576,-0.6229641177152558,0.7989612795804959,1.0137284912109408,59.64904766366399,-6.729052109522101,0.7109626986478697,9,-0.2749977111816406,-0.1699981689453125,-0.8724994659423828,-5.259998321533203,0.910003662109375,4,0.03769756235673882,1.7796592635696504,88.43000030517578,1.4574478014731247,87.58000183105469,1.2622725282971672,89.37999725341797,0.03769756235673882
2624,2018-09-24,87.81999969482422,88.83999633789062,87.77999877929688,88.51000213623047,672600.0,-0.00880359811207787,-1.7532251352476071,-1.3269363381604238,43.51847460038894,54.92955831047199,0.9261865901088981,0.5536173024543416,0.30100708147372757,-2.8938143141557475,6.158692826612621,1.05999755859375,0.10128361058855262,-0.6405002593994169,-2.085307117958365,0.8043065991595313,-1.362903688678884,0.08190316988005009,1.6851782529296884,33.82344691402349,-27.774214089241163,0.7224034292794731,9,0.5050010681152344,0.6100006103515625,0.10250091552734375,-4.344997406005859,2.3600006103515625,0,0.042245491885276154,-2.205101871142541,88.5999984741211,1.7796592635696504,88.43000030517578,1.4574478014731247,87.58000183105469,0.042245491885276154
2625,2018-09-25,86.66000366210938,88.06999969482422,86.52999877929688,87.61000061035156,549900.0,-0.013208791126689268,-1.5454419349550437,1.3768022998673153,32.29422922885786,52.83879226147848,1.9967355513698664,1.6908283773005763,1.4617894531726847,-1.7295453094697564,6.923780077058092,1.5400009155273438,0.16926649733403565,-1.7309963226318388,-3.3784595626262615,-0.0835330826374161,-2.5547279426290572,-0.9072647026346203,2.7409672287695344,4.482924634775815,-51.32866034236682,0.8237316199972139,9,1.4799957275390625,1.5849952697753906,1.6174964904785156,-2.8300018310546875,1.8699951171875,1,0.0379643797265532,-1.7532251352476071,87.81999969482422,-2.205101871142541,88.5999984741211,1.7796592635696504,88.43000030517578,0.0379643797265532
2626,2018-09-26,85.91000366210938,87.25,85.87999725341797,86.76000213623047,969000.0,-0.008654511519804231,-2.0109576867292103,0.894738110152749,30.980837009631685,49.98821577225708,2.6315529083992146,2.4614940255728186,2.200008300160391,-0.9864560496785515,7.7297168743076465,1.3700027465820312,0.14615852004432384,-2.413996505737302,-4.341952834808993,-0.48604017666561106,-3.3779746702731472,-1.4500183412014565,3.3187089020746185,0.9038075737833757,-50.312662040640326,0.9639781645358454,9,1.9049949645996094,1.9199943542480469,2.382495880126953,-2.06500244140625,2.4199981689453125,2,0.067163268503168,-1.5454419349550437,86.66000366210938,-1.7532251352476071,87.81999969482422,-2.205101871142541,88.5999984741211,0.067163268503168
2627,2018-09-27,86.95999908447266,87.33000183105469,85.9000015258789,86.11000061035156,850000.0,0.012222039082817382,-1.2519749370723472,-1.0,42.622912741401045,48.86208032851503,1.3609785595601522,1.4271765379184274,1.1537360524732776,-2.022636951704328,8.606043429789132,1.4300003051757812,0.13150083855869354,-1.327500915527338,-3.3321126892338384,0.6771108581791623,-2.3298068023805882,-0.3251950286740879,2.0008162548500508,32.530178624364886,-18.852760402152263,1.0023058868532482,9,0.8549995422363281,0.8699989318847656,1.3325004577636719,-3.1149978637695312,0.4199981689453125,3,0.03415364825174483,-2.0109576867292103,85.91000366210938,-1.5454419349550437,86.66000366210938,-1.7532251352476071,87.81999969482422,0.03415364825174483
2628,2018-09-28,87.97000122070312,88.04000091552734,87.18000030517578,87.18000030517578,698500.0,0.011614560106530725,-1.1772142119037732,0.9294145102368707,46.15385260305579,47.207740541552184,0.1697313987525746,0.4696044630965872,0.12864424111963046,-2.9842299958768166,9.079256364646673,1.0800018310546875,0.11582326843375768,-0.3354988098144531,-2.320868708029167,1.6498710884002605,-1.32818375892181,0.6571861392929037,0.7443486717472041,70.60826397713242,18.854986420495543,0.9926849491073598,9,-0.220001220703125,-0.14000320434570312,0.3224983215332031,-4.125,0.23999786376953125,4,0.0029555772720539775,-1.2519749370723472,86.95999908447266,-2.0109576867292103,85.91000366210938,-1.5454419349550437,86.66000366210938,0.0029555772720539775
2629,2018-10-01,87.52999877929688,87.88999938964844,87.0,87.87999725341797,458100.0,-0.005001732810055892,3.8107718003175455,-0.4430355297594329,44.49150864329837,44.565955269928715,0.33801581914094925,0.9587631918922455,0.5797260491200262,-2.5013983886906033,9.428933656081197,0.970001220703125,-0.03707675111814979,-0.7755012512207031,-2.760871149435417,1.2098686469940105,-1.76818620032806,0.2171836978866537,0.957602902030871,75.34245143669351,20.86270796022562,0.9926849491073598,10,0.125,0.2999992370605469,0.7625007629394531,-3.529998779296875,1.5699996948242188,0,0.02262085438760364,-1.1772142119037732,87.97000122070312,-1.2519749370723472,86.95999908447266,-2.0109576867292103,85.91000366210938,0.02262085438760364
2630,2018-10-02,88.3499984741211,88.58999633789062,87.80000305175781,87.81999969482422,459000.0,0.009368213255569913,-1.7719448534332753,-1.5142888283378746,49.70294412025759,44.61794427544527,-0.71907225423017,0.1089053342441133,-0.2107330020432414,-3.2815090075006594,9.894065841569235,1.05999755859375,-0.14190629049834058,0.0669986724853544,-1.9049288602374617,2.0389262052081705,-0.9189650938760536,1.0529624388467624,-2.470001220703125,91.1439872749539,32.2338243986721,0.985963766361407,10,-0.8100013732910156,-0.5200004577636719,-0.009998321533203125,-4.084999084472656,1.7399978637695312,1,0.020713094087836614,3.8107718003175455,87.52999877929688,-1.1772142119037732,87.97000122070312,-1.2519749370723472,86.95999908447266,0.020713094087836614
2631,2018-10-03,87.66000366210938,88.91999816894531,86.83000183105469,88.33000183105469,717100.0,-0.007809788612660018,1.2594666820629985,-1.2641504001842574,41.83468796337885,43.13838045826527,-0.018479029060287644,0.6893264697653052,0.49688042843145297,-2.5510810729101365,9.890493442649795,2.089996337890625,-0.36279019939995294,-0.5309963226318359,-2.4343519081755147,1.3723592629118428,-1.4826741154036682,0.42068147013999635,-1.725806427001956,58.27828121171088,3.888793547261379,0.9516777927718388,10,-0.12000656127929688,0.16999435424804688,0.7249965667724609,-3.2250022888183594,1.2299957275390625,2,0.009924652987021831,-1.7719448534332753,88.3499984741211,3.8107718003175455,87.52999877929688,-1.1772142119037732,87.97000122070312,0.009924652987021831
2632,2018-10-04,87.66999816894531,87.76000213623047,86.76000213623047,87.48999786376953,609500.0,0.00011401444693603935,4.555428401890351,-0.26865790612402923,42.06267226928355,41.51801324217262,-0.16496493346853924,0.5981628068773546,0.5017601919284118,-2.5072403812488346,9.904180800329845,1.0,-0.6392739334267645,-0.45000190734863565,-2.3177644591985995,1.4177606445013282,-1.3838831832736105,0.4838793685763392,-1.6163688964843743,42.12952333857267,-7.680726438121312,0.9338812759249798,10,-0.2700004577636719,0.15999984741210938,0.5725021362304688,-3.234996795654297,1.94000244140625,3,0.007528272794502744,1.2594666820629985,87.66000366210938,-1.7719448534332753,88.3499984741211,3.8107718003175455,87.52999877929688,0.007528272794502744
2633,2018-10-05,89.04000091552734,89.44999694824219,87.62999725341797,87.62999725341797,586900.0,0.01562681390664511,-1.5815531458996168,7.833340397575552,47.95641327697318,42.011117539570876,-1.6382713699671712,-0.7454788824891523,-0.8697024266545412,-3.795894060486404,10.304210263736586,1.8199996948242188,-0.6183083710791806,0.8790008544921903,-1.0334696807207422,2.791471389705123,-0.07723441311428303,1.8352361220986637,-2.871716887207029,84.75848239988882,37.370545683751885,0.9562352676064695,10,-1.3750038146972656,-1.2100028991699219,-0.7250003814697266,-3.640003204345703,2.2399978637695312,4,-0.018643347316272263,4.555428401890351,87.66999816894531,1.2594666820629985,87.66000366210938,-1.7719448534332753,88.3499984741211,-0.018643347316272263
2634,2018-10-08,89.93000030517578,90.47000122070312,89.2300033569336,89.2300033569336,613400.0,0.00999550067943944,-2.542866485013624,0.49645044694067486,52.33250244606998,44.23759234148334,-2.455738556576705,-1.619262515922074,-1.7453695294784666,-4.583214637984,11.093356150749756,1.4300003051757812,-0.6963125524496689,1.7060001373290987,-0.3543643870884807,3.766364661746678,0.6758178751203161,2.7361823995378813,-3.5648135016601543,85.4447156661738,39.70502397571964,1.030182262208789,10,-1.7550010681152344,-1.7550010681152344,-1.614999771118164,-4.040000915527344,1.2099990844726562,0,-0.01912600038770529,-1.5815531458996168,89.04000091552734,4.555428401890351,87.66999816894531,1.2594666820629985,87.66000366210938,-0.01912600038770529
2635,2018-10-09,90.56999969482422,90.68000030517578,89.72000122070312,90.06999969482422,781900.0,0.0071166394693273904,1.666659602424448,0.7142888283378747,64.06398367034069,47.91349752600656,-2.774551718582572,-2.2153252946456234,-2.337836295588801,-5.112897143029073,11.772136930491413,0.9599990844726562,-0.7902401879506016,2.245999526977542,-0.06408055739109386,4.556079611346178,1.0909594847932311,3.4010395691618527,-3.8764277379335965,97.19386067006357,45.90292556579193,1.1550400421843177,10,-2.279998779296875,-2.2900009155273438,-2.339998245239258,-4.490001678466797,-0.1900024414062642,1,-0.01623055344657498,-2.542866485013624,89.93000030517578,-1.5815531458996168,89.04000091552734,4.555428401890351,87.66999816894531,-0.01623055344657498
2636,2018-10-10,90.48999786376952,91.95999908447266,90.36000061035156,90.37000274658205,985200.0,-0.0008833149091781456,-21.857220708446867,0.23999023437494316,60.44625060354318,49.893868399577904,-2.208839045811544,-2.0780483493398663,-2.2321732457192667,-4.923680071420009,12.793298958810345,1.5999984741210938,-0.6976170726024975,2.061997985839824,-0.443409349702776,4.567405321382424,0.8092943180685239,3.314701653611124,-3.397783072050373,71.73072916513806,19.885673190779585,1.2527036677712977,10,-1.1299972534179545,-1.5699996948242045,-2.3174972534179545,-4.409999847412095,1.5900039672851705,2,-0.004420394909071423,1.666659602424448,90.56999969482422,-2.542866485013624,89.93000030517578,-1.5815531458996168,89.04000091552734,-0.004420394909071423
2637,2018-10-11,87.44999694824219,90.97000122070312,87.43000030517578,90.79000091552734,1220900.0,-0.03359488327211568,-1.0946768000758427,-27.834498982712596,45.48310054568501,49.819340393203376,1.0146822479924538,0.8620201387210216,0.8531750564882543,-1.7923099987999649,13.319788846833546,3.5400009155273438,-0.4628895170764338,-0.8865028381347599,-3.3945616544168047,1.6215559781472848,-2.1405322462757823,0.36752657000626243,4.510002136230469,0.4414271182101739,-48.33382375832167,1.2540294081410222,10,1.910003662109375,1.470001220703125,0.8200035095214844,-1.2999992370605469,5.8000030517578125,3,0.016466580807984688,-21.857220708446867,90.48999786376952,1.666659602424448,90.56999969482422,-2.542866485013624,89.93000030517578,0.016466580807984688
2638,2018-10-12,87.7300033569336,88.12000274658203,86.87999725341797,87.66000366210938,970800.0,0.0032019030127254933,1.9176652215669907,-0.020957967568259014,49.63206717362961,50.39051356324018,0.7789688950937261,0.4881143328308326,0.591111427391013,-1.9780721396894023,13.892974553706583,1.2400054931640625,-0.12163594040075054,-0.5309967041015682,-3.0153363005890412,1.9533428923859049,-1.7731665023453047,0.7111730941421683,4.2299957275390625,16.73239758142273,-32.53237096145143,1.242169798243738,10,1.6299972534179688,1.1899948120117188,0.5399971008300781,-1.0850028991699219,5.759994506835923,4,0.02142935348775854,-1.0946768000758427,87.44999694824219,-21.857220708446867,90.48999786376952,1.666659602424448,90.56999969482422,0.02142935348775854
2639,2018-10-15,88.0,88.69999694824219,87.58000183105469,87.75,691300.0,0.003077586147670841,-2.79661718305488,3.571444141689373,55.90827500275842,51.079994772406934,0.6511259830016769,0.10621291901617269,0.3261234811187421,-2.1581635900487868,14.038038151732623,1.1199951171875,0.050590451995816466,-0.186500167846674,-2.604128892846731,2.231128557153383,-1.3953145303467096,1.0223141946533616,3.75679901123047,22.047290214253746,-31.523755584130097,1.2088143625000294,10,1.3600006103515625,0.9199981689453125,0.2700004577636719,-0.9099998474121094,5.019996643066406,0,0.03727271340110083,1.9176652215669907,87.7300033569336,-1.0946768000758427,87.44999694824219,-21.857220708446867,90.48999786376952,0.03727271340110083
2640,2018-10-16,90.05000305175781,90.1999969482422,87.66999816894531,88.12000274658203,662100.0,0.023295489224520516,1.2690693115375373,7.720001220703125,66.37658065489663,53.80687173813113,-1.2654470132093678,-1.9932144584035427,-1.7017163247148943,-4.123151590915441,14.395434437712428,2.529998779296889,0.17591542990803077,1.8300025939941378,-0.6742747327254506,4.334279920713726,0.5778639306343507,3.082141257353925,1.5117238891601517,62.401666451401674,2.0789878680571405,1.2521386633597928,10,-0.69000244140625,-1.1300048828125,-1.6150035858154297,-2.960002899169922,1.4999999999999858,1,0.012104345374248648,-2.79661718305488,88.0,1.9176652215669907,87.7300033569336,-1.0946768000758427,87.44999694824219,0.012104345374248648
2641,2018-10-17,89.94999694824219,90.58000183105469,89.47000122070312,89.94000244140625,933600.0,-0.0011105619114543108,-1.3368508970590598,0.005178500132427293,62.788688143382885,56.10976239080883,-0.9012171907851041,-1.7987746232217035,-1.57444926117995,-3.952857914495894,14.235493496999197,1.1100006103515625,0.36837165310654996,1.6114967346191378,-0.987758996321574,4.21075246555985,0.31186886914878187,2.9111246000894937,1.4244608051757837,75.06104442392531,10.759199157572098,1.2996278654703568,10,-0.529998779296875,-1.029998779296875,-1.507497787475586,-2.859996795654297,2.1500015258789062,2,0.004780437129121795,1.2690693115375373,90.05000305175781,-2.79661718305488,88.0,1.9176652215669907,87.7300033569336,0.004780437129121795
2642,2018-10-18,90.4499969482422,90.91999816894531,90.0199966430664,90.41999816894531,645600.0,0.0055586438795292015,-1.168673591322732,3.001526717558674,61.0912073678881,57.569183956466055,-1.0788573348897756,-2.25531330801617,-2.0421057418937494,-4.393798745846297,13.952110939028678,0.970001220703125,0.46575367206882845,2.0104969024658317,-0.7553719933534495,4.776365798285113,0.627562454556184,3.3934313503754794,0.7446823851757642,88.36630905461661,23.835152194005488,1.3829344479096437,10,-1.0299987792968892,-1.5299987792968892,-2.0074977874756,-3.359996795654311,1.8000030517577983,3,0.01802106067228748,-1.3368508970590598,89.94999694824219,1.2690693115375373,90.05000305175781,-2.79661718305488,88.0,0.01802106067228748
2643,2018-10-19,91.94000244140624,92.37000274658205,90.56999969482422,90.6999969482422,818600.0,0.016473250894819325,-1.4000040690104356,41.33519837230907,68.02943458938545,59.31328752794555,-2.3627002494371965,-3.670450167911852,-3.485010611376353,-5.820111668509767,14.626189022325569,1.9200057983398438,0.7672012642916997,3.3335021972656165,0.15437216041178203,6.512632234119451,1.7439371788386921,4.923067215692541,-5.060005187988267,91.02295985410123,26.70851766237425,1.5895650184269197,10,-2.315002441406236,-2.815002441406236,-3.4975032806396342,-4.850002288818345,0.1699981689453267,4,0.014248395951790727,-1.168673591322732,90.4499969482422,-1.3368508970590598,89.94999694824219,1.2690693115375373,90.05000305175781,0.014248395951790727
2644,2018-10-22,91.52999877929688,92.37999725341795,91.0999984741211,92.0,974900.0,-0.004459469776179947,1.081306057636269,-0.379031563403688,63.451760922703784,59.245262778208115,-1.9018710130150254,-3.1286596391862815,-3.01300143786645,-5.331068123377719,15.188196673519222,1.2799987792968608,1.0842314617309086,2.7379985809326115,-0.6724398202417632,6.148436982106986,1.032779380345417,4.443217781519806,-4.54020141601562,81.95331975916402,20.163798142112157,1.7052192005871898,10,-1.9000015258789062,-2.4000015258789062,-3.0124988555908203,-4.439998626708984,1.0900039672851705,0,0.021413734410711927,-1.4000040690104356,91.94000244140624,-1.168673591322732,90.4499969482422,-1.3368508970590598,89.94999694824219,0.021413734410711927
2645,2018-10-23,89.94999694824219,92.20999908447266,89.61000061035156,91.54000091552734,1218600.0,-0.01726212009315642,-1.2907509419123258,3.382978378027401,59.00861261711193,59.0855252241602,-0.46831358852416827,-1.3592305202324866,-1.380338403210942,-3.664284760046442,14.436292431566738,2.5999984741210938,1.2112118226380488,0.9934970855712919,-2.2993027907125168,4.286296961855101,-0.6529028525706195,2.6398970237132033,-2.7445915893554655,16.494721028580198,-43.84952008750676,1.6463999381419065,10,-0.31999969482421875,-0.8199996948242188,-1.299997329711914,-2.859996795654297,2.5300064086914062,1,0.03413007002758128,1.081306057636269,91.52999877929688,-1.4000040690104356,91.94000244140624,-1.168673591322732,90.4499969482422,0.03413007002758128
2646,2018-10-24,91.68000030517578,92.79000091552734,89.83999633789062,90.12000274658205,1063900.0,0.0192329451431672,-1.7830095654865155,-0.981128091936365,63.894641617491665,61.131252009916494,-2.248183889181277,-2.7771838404327127,-3.042617044206267,-5.288741807559518,13.31235103222886,2.9500045776367188,1.2588845030531388,2.4350006103515653,-0.7430058772441157,5.613007097947246,0.8459973665537177,4.024003854149413,-4.267611270507814,65.0943237789971,2.34499983704292,1.5890032437978434,10,-1.845001220703125,-2.345001220703125,-3.0375003814697266,-4.590000152587891,3.7300033569335938,2,-0.0014179456041150118,-1.2907509419123258,89.94999694824219,1.081306057636269,91.52999877929688,-1.4000040690104356,91.94000244140624,-0.0014179456041150118
2647,2018-10-25,89.93000030517578,91.3499984741211,89.76000213623047,91.23999786376952,1094900.0,-0.019088132571714267,1.0784282437418968,-0.8397433389412716,53.0047187792992,61.50599107721311,-0.12225677232547127,-0.8361395817145478,-1.2667202846527914,-3.4236186010189726,12.200336921762943,1.9199981689453125,1.0613824023625682,0.5365005493164006,-2.4645746107073165,3.5375757093401177,-0.9640370306954509,2.037038129328252,-2.1949545576562457,10.062882519331398,-47.84101295311535,1.5005375800118557,10,0.2550010681152344,-0.595001220703125,-1.4699993133544922,-2.8400001525878906,5.7699966430664205,3,0.024129858351845446,-1.7830095654865155,91.68000030517578,-1.2907509419123258,89.94999694824219,1.081306057636269,91.52999877929688,0.024129858351845446
2648,2018-10-26,88.2300033569336,90.69000244140624,87.44999694824219,90.3499984741211,1059200.0,-0.018903557683456862,1.3142871156015632,1.6183198993617098,44.558277342200725,60.24488022604004,1.8507500215166317,0.932125360489465,0.4186763451312743,-1.5972561561240184,11.6440522308459,3.2400054931640483,0.8712043843248694,-1.1764965057373047,-4.153766300159816,1.8007732886852068,-2.6651314029485604,0.31213839147395106,4.55999755859375,14.606850734007216,-38.16866918274474,1.4886348972112542,10,1.8899955749511719,1.1049957275390625,0.14749717712402344,-1.1400032043457031,7.549995422363281,4,0.045562693982947655,1.0784282437418968,89.93000030517578,-1.7830095654865155,91.68000030517578,-1.2907509419123258,89.94999694824219,0.045562693982947655
2649,2018-10-29,89.51000213623047,90.05000305175781,88.58000183105469,88.58000183105469,995100.0,0.014507522731452838,-2.1612919103833566,-0.4386803996084528,46.74047992852966,58.06309125644371,0.9023635449530047,-0.20230301962287456,-0.8784361407438155,-2.7429617051743946,10.921949023957932,1.8199996948242188,1.1425077062164775,0.004502105712887783,-2.8387013887450223,2.847705600170798,-1.4170996415160602,1.4261038529418357,3.173198699951172,38.576847519377075,-8.225617965929622,1.4216017472289517,10,0.6099967956542969,-0.1750030517578125,-1.1325016021728516,-1.5100021362304688,7.80999755859375,0,0.029047016110713475,1.3142871156015632,88.2300033569336,1.0784282437418968,89.93000030517578,-1.7830095654865155,91.68000030517578,0.029047016110713475
2650,2018-10-30,90.18000030517578,90.23999786376952,88.87999725341797,89.93000030517578,1011200.0,0.007485176549606232,6.351451666117281,0.2688171160898135,49.080127105099,56.539917807745496,0.28244703267516513,-0.7675238892551306,-1.553924585364996,-3.273566971405586,10.848166106101568,1.3600006103515483,1.368680970206384,0.5830001831054688,-2.2211471388506823,3.3871475050616198,-0.8190734778726068,1.9850738440835443,2.3985364532470754,51.123620387898704,7.1656523308269655,1.4020736609780753,10,-0.060001373291015625,-0.845001220703125,-1.802499771118164,-2.1800003051757812,7.620002746582017,1,0.027057024097905558,-2.1612919103833566,89.51000213623047,1.3142871156015632,88.2300033569336,1.0784282437418968,89.93000030517578,0.027057024097905558
2651,2018-10-31,88.52999877929688,90.08999633789062,88.41999816894531,90.0,1182800.0,-0.018296756712077866,1.0242476926776036,-5.8800048828125,53.49288582178234,55.69565985817819,1.9107778124072752,1.0023904395842607,0.08387307490926332,-1.477502623727645,10.127520582427021,1.7600021362304688,1.4664901411162816,-1.1105010986328097,-3.813290786879648,1.5922885896140286,-2.461895942756229,0.2408937454906095,3.9459671829223737,27.69234380777063,-20.87087057988965,1.351394844123419,10,1.5900001525878906,0.8050003051757812,-0.33749961853027344,-0.529998779296875,8.930000305175781,2,0.04461769605898214,6.351451666117281,90.18000030517578,-2.1612919103833566,89.51000213623047,1.3142871156015632,88.2300033569336,0.04461769605898214
2652,2018-11-01,88.33000183105469,89.80999755859375,86.95999908447266,89.37000274658203,980500.0,-0.002259086761548179,1.96876303858029,0.7074830285038095,51.95057862808915,53.90912030692304,1.9874278731710149,1.3221560777931245,0.2919794527283983,-1.1491659235894218,9.58587138042326,2.8499984741210938,1.2341283970147146,-1.3434982299804688,-3.9597164879687057,1.2727200280077682,-2.651607358974587,-0.035389100986350286,4.045444750885025,36.7292630993315,-15.205161438487146,1.3081091289941158,11,1.5449981689453125,1.0149993896484375,-0.5075035095214844,-0.410003662109375,8.150001525878906,3,0.08015398714240174,1.0242476926776036,88.52999877929688,6.351451666117281,90.18000030517578,-2.1612919103833566,89.51000213623047,0.08015398714240174
2653,2018-11-02,87.37999725341797,88.55000305175781,86.5999984741211,88.2300033569336,839400.0,-0.010755174436130499,1.6174461592028593,0.8173128415801636,48.069732387213605,52.200006025201915,2.4837668286168793,2.2571458933445285,1.2388993204966994,-0.06626091329607675,10.632213727935758,1.9500045776367188,1.0451429750925456,-2.2105026245117188,-5.010235458648211,0.5892302096247732,-3.6103690415799576,-0.8106362074434799,4.778831428623064,21.4285414858878,-32.87006853650268,1.399866417068246,11,2.31500244140625,2.31500244140625,0.4425010681152344,0.5400009155273438,9.740005493164077,4,0.09521629613577032,1.96876303858029,88.33000183105469,1.0242476926776036,88.52999877929688,6.351451666117281,90.18000030517578,0.09521629613577032
2654,2018-11-05,88.20999908447266,88.29000091552734,87.5,87.58000183105469,789200.0,0.009498762384342108,1.0,-0.7411679172800058,43.800533748459586,50.510219484240544,1.2664812517780035,1.361482858224548,0.39669582006496285,-0.7707587121465735,10.996083981604993,0.910003662109375,0.8567557602584941,-1.2945007324218807,-4.155324883744186,1.5663234189004243,-2.724912808083033,0.1359113432392718,3.6152997850931854,44.23079341524471,-8.669284301293011,1.4304120756611511,11,1.4850006103515625,1.4850006103515625,-0.4200000762939453,-0.29000091552734375,9.450004577636719,0,0.08581793190559894,1.6174461592028593,87.37999725341797,1.96876303858029,88.33000183105469,1.0242476926776036,88.52999877929688,0.08581793190559894
2655,2018-11-06,89.0999984741211,89.16999816894531,88.0199966430664,88.18000030517578,436600.0,0.010089552192332985,1.1698191973282663,1.4603209203754164,47.28087717953762,48.6642456578012,0.27181393528860553,0.3749309199857862,-0.46962475097899414,-1.5490829719315116,11.013874504680095,1.1500015258789062,0.43491829550204386,-0.33100128173828125,-3.151817945298518,2.4898153818219555,-1.7414096135183996,1.0794070500418371,2.4117823717180613,71.63328166911143,20.64677002044843,1.4104083317801188,11,-0.125,0.595001220703125,-1.3575000762939453,-1.1800003051757812,8.040000915527344,1,0.09225590753618929,1.0,88.20999908447266,1.6174461592028593,87.37999725341797,1.96876303858029,88.33000183105469,0.09225590753618929
2656,2018-11-07,90.08999633789062,90.36000061035156,89.47000122070312,89.62000274658203,767300.0,0.011111087325742952,-1.3116968045578399,0.5108636160084918,48.88337351541634,48.20631840625867,-1.0811379502947744,-0.6815120387021949,-1.398161293265332,-2.4348855049753837,9.94619742699011,1.2600021362304688,0.11451916011816365,0.6789966583251896,-2.1157571120651397,3.473750428715519,-0.7183802268699679,2.076373543520347,1.1270775656454504,92.81903938672689,44.63744124053951,1.3973768851951618,11,-1.4449958801269531,-0.39499664306640625,-2.404998779296875,-2.1699981689453125,3.4900054931640625,2,0.08558116358391343,1.1698191973282663,89.0999984741211,1.0,88.20999908447266,1.6174461592028593,87.37999725341797,0.08558116358391343
2657,2018-11-08,88.88999938964844,90.16000366210938,88.31999969482422,89.6500015258789,819900.0,-0.013319979986917696,1.0674127444719235,-1.6170478710452414,40.36638439998654,47.74055252379043,-0.04937116566588884,0.6660462317722988,-0.16356465760350147,-1.1501855120137492,10.363261598183296,1.8400039672851562,-0.08038262083672976,-0.5930004119873047,-3.2456181960501738,2.0596173720755644,-1.9193093040187392,0.7333084800441299,2.050049988122737,60.90424506575276,17.392372375678427,1.3263088920314312,11,-0.4099998474121094,0.8050003051757812,-1.2050018310546875,-0.970001220703125,3.7900009155273438,3,0.09641129208762522,-1.3116968045578399,90.08999633789062,1.1698191973282663,89.0999984741211,1.0,88.20999908447266,0.09641129208762522
2658,2018-11-09,89.61000061035156,89.95999908447266,88.2699966430664,88.68000030517578,704400.0,0.008099912539621057,1.0736261215930951,-1.2236811725141796,44.05205005714956,47.441838093637074,-0.6180257951357078,0.09919712415961612,-0.8373072504768686,-1.7863447610469905,10.49680220581164,1.69000244140625,-0.5173401938234861,0.033000946044921875,-2.4880357434388287,2.5540376355286725,-1.2275173986969605,1.2935192907868043,1.0696457132006003,73.77622937262916,33.67588349579471,1.2605183447418784,11,-1.1300010681152344,0.08499908447265625,-1.9950027465820312,-1.69000244140625,2.9799957275390625,4,0.07666558084799768,1.0674127444719235,88.88999938964844,-1.3116968045578399,90.08999633789062,1.1698191973282663,89.0999984741211,0.07666558084799768
2659,2018-11-12,91.27999877929688,92.12999725341795,89.4000015258789,89.4800033569336,840300.0,0.018636292350972194,-1.7857112272820903,1.9354783136582525,54.0973573049004,47.99930811583724,-2.2468236731921536,-1.3834000985537784,-2.438108421548492,-3.349005468700824,10.901575428932214,2.7299957275390483,-0.6092436893014224,1.538999176025385,-0.9768278574405969,4.054826209491367,0.28108565929238694,2.796912692758383,-4.680000305175781,79.31877499044033,34.735750105055246,1.2579135167329931,11,-1.9150009155273438,-1.5849990844726562,-3.532501220703125,-3.3600006103515625,1.5800018310546875,0,0.06397901013786744,1.0736261215930951,89.61000061035156,1.0674127444719235,88.88999938964844,-1.3116968045578399,90.08999633789062,0.06397901013786744
2660,2018-11-13,91.13999938964844,91.72000122070312,90.5999984741211,91.41000366210938,652800.0,-0.0015337356652133094,1.5168618307130488,-0.15000275506614277,48.15573354011922,47.40629119565245,-2.1862335160739264,-1.220109619518965,-2.2700544444999906,-3.1183181349385336,11.087908479366483,1.1200027465820312,-0.4098887011854089,1.3444999694824276,-1.2456390053010011,3.9346389442658563,0.04943048209071321,2.639569456874142,-4.429400939941402,74.35239100443165,31.0269878483642,1.2950694873917175,11,-1.7750015258789062,-1.4449996948242188,-2.9650001525878906,-2.9650001525878906,0.05000305175779829,1,0.07153834009353166,-1.7857112272820903,91.27999877929688,1.0736261215930951,89.61000061035156,1.0674127444719235,88.88999938964844,0.07153834009353166
2661,2018-11-14,90.37999725341795,91.4499969482422,90.11000061035156,91.01000213623048,734000.0,-0.008338842893571563,-1.2905956153736045,2.333314495620337,51.648341206797426,47.37270925995336,-1.2697384599173063,-0.44927580277395407,-1.512817033661804,-2.3011450655829293,10.972951312592793,1.3399963378906392,-0.35347593091101714,0.5629978179931499,-2.0396493277154804,3.16564496370178,-0.7383257548611653,1.864321390847465,-3.561010827636707,54.663219603982924,6.835784660578739,1.3013235728543153,11,-1.0149993896484233,-0.6849975585937358,-2.094997406005845,-2.0999984741210795,-4.0699996948242045,2,0.0747953346056871,1.5168618307130488,91.13999938964844,-1.7857112272820903,91.27999877929688,1.0736261215930951,89.61000061035156,0.0747953346056871
2662,2018-11-15,92.08000183105469,92.11000061035156,89.2300033569336,90.13999938964844,862700.0,0.018809522342317253,1.8799972534179688,-3.07934508816107,64.10255693679562,49.154134209906914,-2.661779803158282,-2.130115363211317,-3.1826714719097993,-3.933353150207381,10.72396274769464,2.8799972534179688,-0.35118758526328975,2.181502151489255,-0.6005102204819792,4.963514523460489,0.7904959655036379,3.572508337474872,-5.154795188720712,98.7047820088631,44.74706359950892,1.3910061859856169,11,-2.265003204345703,-2.3850021362304688,-2.94000244140625,-3.160003662109375,-3.5500030517578125,3,0.016290182126105446,-1.2905956153736045,90.37999725341795,1.5168618307130488,91.13999938964844,-1.7857112272820903,91.27999877929688,0.016290182126105446
2663,2018-11-16,93.25,93.5500030517578,92.62000274658205,92.76000213623048,871000.0,0.012706322172886031,-1.4155957394104686,0.2525759005820282,63.81092175363366,51.37751065492626,-3.2537157721671974,-3.3697063655759933,-4.280255556016186,-5.035248228675243,9.777003654457028,1.4700012207031108,-0.2739867585575553,3.2860004425048857,0.2513901867476278,6.3206106982621435,1.7686953146262567,4.803305570383515,-6.220697545444338,93.05548442243567,35.61747067180033,1.517305127878627,11,-2.4650001525878906,-3.174999237060547,-4.1100006103515625,-4.3300018310546875,-3.839996337890625,4,-0.006112597263530528,1.8799972534179688,92.08000183105469,-1.2905956153736045,90.37999725341795,1.5168618307130488,91.13999938964844,-0.006112597263530528
2664,2018-11-19,93.48999786376952,94.4499969482422,92.97000122070312,93.4800033569336,762200.0,0.0025737036329169793,-1.8737815175846917,0.020397041650419234,62.623941283344344,53.082295555349226,-2.979285566573452,-3.6420678742812953,-4.4580644833527,-5.201383654085134,8.93306093994896,1.4799957275390767,-0.12515298346961856,3.427998352050764,0.07098486593704934,6.785011838164479,1.7494916089939068,5.106505095107622,-6.199867385325774,81.60919036239619,22.406956587352397,1.6785067430568552,11,-2.13000106811522,-2.9650001525878764,-4.3499984741210795,-4.5699996948242045,-3.470001220703111,0,-0.009626714583846119,-1.4155957394104686,93.25,1.8799972534179688,92.08000183105469,-1.2905956153736045,90.37999725341795,-0.009626714583846119
2665,2018-11-20,93.0199966430664,94.41000366210938,92.73999786376952,93.87000274658205,869800.0,-0.005027288816371378,-1.3687963985022342,-85.04732824439715,68.8180961815297,55.29726474047294,-2.1174263572180934,-3.0886331573848906,-3.9268298373948056,-4.657427355831118,9.01235495704966,1.670005798339858,0.19045328763614577,2.804497146606451,-0.8024047282873852,6.411399021500287,1.0010462091595258,4.607948084053376,-5.300274176434755,72.6053245054405,9.028282552602185,1.8034509374469208,11,-1.6599998474121094,-2.4949989318847656,-3.8799972534179688,-4.099998474121094,-2.25,1,-0.0017200176143714607,-1.8737815175846917,93.48999786376952,-1.4155957394104686,93.25,1.8799972534179688,92.08000183105469,-0.0017200176143714607
2666,2018-11-21,91.5500030517578,92.72000122070312,91.45999908447266,92.72000122070312,665300.0,-0.015802984781317808,1.153853176311019,1.3764585502459277,62.196977140710274,57.72288615610891,-0.4677390403499544,-1.7169045770846338,-2.4062638347350713,-3.13612527462341,8.527821892883164,1.55999755859375,0.5191176939968329,1.3410034179687358,-2.255239140089941,4.9372459760274126,-0.4571178610605955,3.139124696998067,-3.4264641162295106,44.444493163498315,-21.597978518861304,1.7981212790293355,11,-0.19000625610350141,-1.0250053405761577,-2.410003662109361,-2.630004882812486,-2.780006408691392,2,-0.003932283979805384,-1.3687963985022342,93.0199966430664,-1.8737815175846917,93.48999786376952,-1.4155957394104686,93.25,-0.003932283979805384
2667,2018-11-23,92.0999984741211,92.45999908447266,91.12000274658205,91.5999984741211,425600.0,0.006007595893277706,1.1967131100382487,-0.4273510961565998,68.43752235176308,60.43238307773264,-0.5749760713801493,-2.2092637684225735,-2.9262999912626384,-3.6401943865133717,8.112779399873096,1.3399963378906108,0.7615596636377262,1.78249893188476,-1.9080053535532926,5.4730032173228125,-0.06275321083425922,3.627751074603779,-3.5968720578299695,29.429352370958334,-40.510909775124595,1.8452521427190247,11,-0.2599983215332031,-1.5750007629394531,-2.9300003051757812,-3.1800003051757812,-2.9799957275390625,4,-0.06286646049352818,1.153853176311019,91.5500030517578,-1.3687963985022342,93.0199966430664,-1.8737815175846917,93.48999786376952,-0.06286646049352818
2668,2018-11-26,92.25,92.3499984741211,91.4000015258789,92.0999984741211,901200.0,0.0016286810897294668,4.428577656675749,0.3000030517578125,66.66668764962154,61.82897533825721,-0.3476732681930059,-2.1530430384840713,-3.0426919789492644,-3.7539484689897336,8.154682416335945,0.9499969482421875,0.9238827486059051,1.7315006256103516,-1.9179565215934673,5.38095777281417,-0.09322794799155076,3.556229199212254,-3.3900613517918146,33.93391054118348,-37.63670139037529,1.8247285736019077,11,-0.4099998474121094,-1.7250022888183594,-3.0800018310546875,-3.3300018310546875,-2.4599990844726562,0,-0.04032521648458676,1.1967131100382487,92.0999984741211,1.153853176311019,91.5500030517578,-1.3687963985022342,93.0199966430664,-0.04032521648458676
2669,2018-11-27,92.11000061035156,92.43000030517578,91.58999633789062,92.3000030517578,1118000.0,-0.0015176085598747058,2.7333762842901224,-1.2666700574740928,63.23661147148163,63.504628441741914,-0.08667101814972966,-1.9059922445461268,-2.878076380652459,-3.5926778981661016,8.18154032765907,0.8400039672851562,1.3659054870187788,1.4615013122558622,-2.2217713423984264,5.144773966910151,-0.380135015071275,3.3031376395829994,-2.9146584641413398,30.09111210568881,-39.75842464333358,1.8416363273271408,11,-0.2700004577636719,-1.5850028991699219,-2.7350006103515625,-2.9850006103515625,-3.2700042724609375,1,-0.029312744874075647,4.428577656675749,92.25,1.1967131100382487,92.0999984741211,1.153853176311019,91.5500030517578,-0.029312744874075647
2670,2018-11-28,92.62000274658205,92.81999969482422,91.9499969482422,92.30999755859376,977700.0,0.005536881259917914,1.450715122339169,-1.6315852875041374,61.61619983003744,64.61216828876859,-0.40751098307079303,-2.3440009999317937,-3.3534823149587965,-4.027132317443275,8.340033843116684,0.870002746582017,1.7307456489822641,1.849503326416027,-1.9288426449209766,5.6278492977530306,-0.03966965925248189,3.738676312084536,-3.1093813122499085,88.23545251366636,20.411877458576,1.889172985668502,11,-0.7800025939941548,-2.095005035400405,-3.2400054931640767,-3.4900054931640767,-2.480003356933608,2,-0.028071755845543667,2.7333762842901224,92.11000061035156,4.428577656675749,92.25,1.1967131100382487,92.0999984741211,-0.028071755845543667
2671,2018-11-29,92.4800033569336,93.08000183105469,91.79000091552734,92.66000366210938,883100.0,-0.0015115459457661906,1.5294218844666512,-0.5806364285186917,68.26045821409961,65.07415731958014,0.06895197803963526,-1.995199100971604,-3.121772119381788,-3.826960773274024,8.300355860853243,1.2900009155273438,1.7861633655197977,1.5120037078857393,-2.1853054304424973,5.209312846213976,-0.33665086127838606,3.3606582770498648,-2.673019391766857,69.38781865387811,0.6605332221893008,1.848654569164121,11,0.30499649047852984,-1.9550056457519531,-3.100006103515625,-3.350006103515625,-3.4900054931640625,3,-0.01849055635592145,1.450715122339169,92.62000274658205,2.7333762842901224,92.11000061035156,4.428577656675749,92.25,-0.01849055635592145
2672,2018-11-30,95.41000366210938,95.41000366210938,92.51000213623048,92.58000183105469,2473700.0,0.03168252810142347,1.0494697169846827,-15.722205738990379,74.08640484226017,66.21587766276087,-2.613891113915429,-4.603617192049541,-5.951526064686419,-6.695107384217252,7.93551008200274,2.9300003051757812,2.055514776815528,4.088003921508786,0.10913879704584417,8.066869045971728,2.098571359277315,6.077436483740257,-5.324438917958105,100.0,30.5931461597622,1.9894325622314701,11,-2.145000457763672,-4.405002593994141,-5.825004577636719,-6.075004577636719,-4.650001525878892,4,-0.06959445303616463,1.5294218844666512,92.4800033569336,1.450715122339169,92.62000274658205,2.7333762842901224,92.11000061035156,-0.06959445303616463
2673,2018-12-03,95.6999969482422,95.75,93.7300033569336,94.83999633789062,1310200.0,0.0030394431925588883,3.208296908527378,0.30388694484733636,70.73172128202589,67.11674210705881,-2.8159298070083025,-4.467382778886062,-6.1413167684043515,-6.921092433982096,7.432112624954976,2.0199966430664062,2.357931394207725,3.9619972229004077,-0.021266518747282248,7.945260964548098,1.9703653520765698,5.9536290937242455,-5.188477090654288,98.79800462164873,29.379031196169606,1.9916318708238427,12,-2.264995574951186,-4.524997711181655,-5.939996719360366,-6.3649978637695455,-5.059997558593764,0,-0.06875647242934457,1.0494697169846827,95.41000366210938,1.5294218844666512,92.4800033569336,1.450715122339169,92.62000274658205,-0.06875647242934457
2674,2018-12-04,95.77999877929688,97.3499984741211,95.4499969482422,95.58999633789062,1300700.0,0.0008359648234674832,-7.085091877151263,0.22093291460406653,71.88680847756008,67.45771013995108,-2.83507224142069,-4.164707658873056,-6.092974889489724,-6.9431561658635985,7.143852404100383,1.900001525878892,2.348170310527493,3.66349906921387,-0.3467791920324146,7.673777330460155,1.6583599385907206,5.668638199837019,-4.7446309074677515,71.76258301772874,2.8450630221123703,2.0051391306231428,12,-1.5449981689453125,-3.8050003051757812,-6.052499771118164,-6.444999694824219,-5.349998474121094,1,-0.06253913071738615,3.208296908527378,95.6999969482422,1.0494697169846827,95.41000366210938,1.5294218844666512,92.4800033569336,-0.06253913071738615
2675,2018-12-06,97.31999969482422,97.33999633789062,95.44000244140624,96.31999969482422,1471500.0,0.016078523023120184,2.6538580043135975,5.263090266623836,80.49212991704194,69.49050489287681,-4.135907656468575,-5.330614993998893,-7.4466951200104745,-8.413600067516825,7.466416234682521,1.8999938964843892,2.304539192820016,4.79249992370606,0.41577230424100264,9.169227543171118,2.6041361139735386,6.980863733438582,-5.526876150720057,99.46045337285253,27.552646262686523,2.188363809732528,12,-3.0849990844726562,-5.345001220703125,-7.592500686645508,-7.9850006103515625,-5.900001525878906,3,-0.0871352587702956,-7.085091877151263,95.77999877929688,3.208296908527378,95.6999969482422,1.0494697169846827,95.41000366210938,-0.0871352587702956
2676,2018-12-07,97.8000030517578,98.18000030517578,96.29000091552734,97.04000091552734,1141700.0,0.004932216999987471,1.4868467943923827,0.7600021362304545,78.14964443676821,70.56962956898849,-4.063427459472948,-5.484585443011298,-7.706820965977599,-8.822465159631193,8.693468104735059,1.8899993896484375,2.289262979435321,4.887002944946275,0.07746319692215309,9.696542692970397,2.482233070934214,7.291772818958336,-5.340054516051609,93.29810624103484,23.756302630338013,2.4047698740120604,12,-3.0100021362304545,-5.410003662109361,-8.072504043579087,-8.465003967285142,-6.0100021362304545,4,-0.07832314338533841,2.6538580043135975,97.31999969482422,-7.085091877151263,95.77999877929688,3.208296908527378,95.6999969482422,-0.07832314338533841
2677,2018-12-10,97.45999908447266,98.0500030517578,95.9800033569336,98.0500030517578,841000.0,-0.0034765230743930564,6.016900934918112,-0.7763188274858163,72.56163826834715,71.22462408218023,-3.221975144122908,-4.711162819536327,-7.180206635150142,-8.410821428190047,9.263716110891135,2.0699996948242045,2.237949781770098,4.118498992919925,-0.7089197351432119,8.945917720983061,1.7047896288883635,6.532208356951486,-4.199243301040724,83.82018619164367,16.540013615033303,2.4137093640315683,12,-2.575000762939453,-5.069999694824219,-7.732500076293945,-8.125,-4.900001525878892,0,-0.08690746255150095,1.4868467943923827,97.8000030517578,2.6538580043135975,97.31999969482422,-7.085091877151263,95.77999877929688,-0.08690746255150095
2678,2018-12-11,96.4800033569336,97.91999816894531,96.33999633789062,97.45999908447266,1213400.0,-0.01005536360296555,-1.5079199767486922,1.6609985387868451,64.84611643056189,71.4034579665225,-1.7643980132511814,-3.3624909547679493,-6.053701047774027,-7.379326005365769,9.837956709055204,1.5800018310546875,2.3711711858804563,2.7950031280517607,-1.8900263886324922,7.4800326447360135,0.45248836970964135,5.13751788639388,-2.530553340457516,37.95626738542705,-26.374914046989694,2.3425147583421233,12,-1.4950027465820312,-4.090003967285156,-6.870002746582031,-7.1450042724609375,-3.8700027465820312,1,-0.059286909428699186,6.016900934918112,97.45999908447266,1.4868467943923827,97.8000030517578,2.6538580043135975,97.31999969482422,-0.059286909428699186
2679,2018-12-12,97.12000274658205,97.61000061035156,96.83999633789062,96.87999725341795,1824900.0,0.006633492613808745,-3.81241655540721,-0.24490463215261757,70.01958014448178,72.33716689034964,-1.8092547724424577,-3.733982166350984,-6.52254824884217,-7.947933561893009,10.781157608880823,1.1299972534179688,2.4116873278078117,3.143002319335949,-1.6378819960264366,7.923886634698334,0.7525601616547561,5.533444477017142,-2.578275689688013,61.31392755410959,-1.8892257163208583,2.390442157681192,12,-2.135002136230483,-4.280002593994155,-7.425003051757827,-7.785003662109389,-4.350006103515639,2,-0.06672161422649525,-1.5079199767486922,96.4800033569336,6.016900934918112,97.45999908447266,1.4868467943923827,97.8000030517578,-0.06672161422649525
2680,2018-12-13,97.66000366210938,98.13999938964844,97.11000061035156,97.26000213623048,921200.0,0.005560141065238389,-1.942834410524136,1.666634878250109,82.814190185859,73.95424822054513,-1.7423773510163159,-3.963696506607448,-6.9080284160676655,-8.40836658295457,11.860141846722613,1.029998779296875,2.522495749624767,3.3570030212402315,-1.4979559331141274,8.21196197559459,0.9295235440630449,5.784482498417418,-2.6089183504558946,76.36375616421253,10.342127371862347,2.4274794771771795,12,-2.31500244140625,-4.560005187988281,-7.965003967285156,-8.325004577636719,-3.420005798339858,3,-0.07403238875505724,-3.81241655540721,97.12000274658205,-1.5079199767486922,96.4800033569336,6.016900934918112,97.45999908447266,-0.07403238875505724
2681,2018-12-14,97.13999938964844,97.8000030517578,95.75,97.37999725341795,1289700.0,-0.005324639084185234,2.796268693618989,-0.5999923706345582,77.1551585934629,74.29522085956765,-0.5496378221361908,-3.0686122952936756,-6.214116008978522,-7.813245817600006,12.900430406948193,2.0500030517577983,2.726942945101783,2.4989986419677734,-2.1425573700143303,7.140554653949877,0.17822063597671445,4.819776647958832,-1.6508659789018338,58.158985130657406,-11.975316965218475,2.3207780059910537,12,-1.18499755859375,-3.9150009155273438,-7.805000305175781,-7.805000305175781,-2.5,4,-0.05888409776243697,-1.942834410524136,97.66000366210938,-3.81241655540721,97.12000274658205,-1.5079199767486922,96.4800033569336,-0.05888409776243697
2682,2018-12-17,93.58000183105469,97.5999984741211,93.16999816894531,97.56999969482422,1265800.0,-0.03664811180730887,1.1876569443581035,16.625139078743395,55.240352936083845,72.57395771001853,3.0435353292415073,0.6424627822517834,-2.5183143915401303,-4.199667071280913,13.275394802688645,4.430000305175781,2.8657274112971436,-1.1359989166259794,-5.650040255868802,3.3780424226168435,-3.393019586247391,1.121021752995432,4.599998474121094,8.249568639972491,-63.71828687353499,2.257020669621409,12,2.0949974060058594,-0.35500335693359375,-4.410001754760742,-4.245002746582031,-0.31000518798828125,0,-0.019128028216530035,2.796268693618989,97.13999938964844,-1.942834410524136,97.66000366210938,-3.81241655540721,97.12000274658205,-0.019128028216530035
2683,2018-12-18,92.68000030517578,94.63999938964844,92.22000122070312,94.0199966430664,1672400.0,-0.009617455741278258,-1.1415965053237098,0.33583886098241417,52.11895725214828,70.37752979608389,3.877902673952761,1.578502490811701,-1.5343329581243381,-3.266900710162531,13.712286697224602,2.4199981689453125,2.9492153910142633,-2.007500457763669,-6.5674773364202395,2.5524764208929014,-4.287488897091947,0.27248798156460907,5.399799957275391,7.770257208620188,-66.62396931572941,2.279988439328283,12,2.520000457763672,0.5449981689453125,-3.592500686645508,-3.345001220703125,0.339996337890625,1,-0.0012948073606697807,1.1876569443581035,93.58000183105469,2.796268693618989,97.13999938964844,-1.942834410524136,97.66000366210938,-0.0012948073606697807
2684,2018-12-19,92.58999633789062,93.55999755859376,91.38999938964844,92.87000274658205,1214800.0,-0.000971126100440145,1.6144618736182903,0.2089605775581422,49.88485650831528,66.9767216395587,3.8753529604264543,1.6839610244550727,-1.3883551835971417,-3.14160825519221,13.862204311619303,2.1699981689453267,2.6777529681411636,-2.05250434875488,-6.679509970631983,2.574501273122223,-4.366007159693439,0.2609984621836787,5.255411962890619,17.777732566550927,-52.599227644465486,2.313502810938553,12,2.1950035095214844,1.1150054931640625,-3.5024967193603516,-3.2549972534179688,0.4900054931640625,2,0.00021605220058473762,-1.1415965053237098,92.68000030517578,1.1876569443581035,93.58000183105469,2.796268693618989,97.13999938964844,0.00021605220058473762
2685,2018-12-20,92.86000061035156,94.18000030517578,91.72000122070312,92.43000030517578,1414600.0,0.0029161279094946924,-1.6594606632217517,-1.5356802266967422,51.443757322850075,64.00940084912334,3.247696087123373,1.477086666655623,-1.618726366755979,-3.361781660489811,14.031696846776065,2.4599990844726562,2.463144568086534,-1.7745002746582088,-6.413854065463312,2.864853516146894,-4.09417717006076,0.5451766207443427,4.598083155761714,22.932923258570913,-45.60412391208665,2.319676895402554,12,1.904998779296875,0.845001220703125,-3.3300018310546875,-3.5250015258789062,0.8799972534179545,3,-0.0009692436645872826,1.6144618736182903,92.58999633789062,-1.1415965053237098,92.68000030517578,1.1876569443581035,93.58000183105469,-0.0009692436645872826
2686,2018-12-21,91.19000244140624,95.13999938964844,91.0999984741211,93.36000061035156,2376300.0,-0.01798404219221128,-2.4382897214466595,-5.046503788080443,32.268916075442405,59.53243171657839,4.337607272476816,3.28727177229473,0.0748956080247325,-1.662015355462799,14.770996309350688,4.040000915527344,2.171619555031711,-3.4264984130859517,-8.118733425482333,1.2657365993104293,-5.772615919284135,-1.0803809068877683,5.903996262119151,1.384676419771416,-60.56292723031506,2.3461175061981874,12,3.42999649047853,2.5149993896484517,-1.6600036621093608,-1.8550033569335795,4.479995727539077,4,0.03344659875761091,-1.6594606632217517,92.86000061035156,1.6144618736182903,92.58999633789062,-1.1415965053237098,92.68000030517578,0.03344659875761091
2687,2018-12-24,86.30999755859375,91.27999877929688,86.2699966430664,91.12999725341795,576300.0,-0.05351469187587876,-1.0448981943252893,2.221199890305366,21.528236589586157,54.719333956469974,8.34748213064968,8.127989706033489,5.020308594929077,3.2466674054247164,16.14080735465785,5.010002136230469,1.4633218732200817,-8.017003250122073,-13.920973135745726,-2.1130333644984205,-10.968988192933907,-5.06501830731024,10.30448112657929,0.4509684683328617,-54.48749937512094,2.95198494281183,12,5.895000457763672,5.915000915527344,3.220001220703125,3.0250015258789062,8.900001525878906,0,0.09651259490998898,-2.4382897214466595,91.19000244140624,-1.6594606632217517,92.86000061035156,1.6144618736182903,92.58999633789062,0.09651259490998898
2688,2018-12-26,88.52999877929688,88.54000091552734,85.88999938964844,86.47000122070312,1240600.0,0.025721252270874295,1.5480761471591535,-0.4273854126600484,30.54215737585146,50.33295364884438,5.454810856646134,5.918447750104491,2.8838338353661044,1.0528965457278332,17.628105921659696,2.6500015258789062,0.7860750360469524,-5.611001968383789,-12.004575496211231,0.7825715594436531,-8.80778873229751,-2.414215204470068,7.050031701665503,28.54053394214527,-23.26723622286603,3.1967867639137215,12,3.4850006103515625,3.5050010681152344,1.2250003814697266,0.8050003051757812,7.0500030517578125,2,0.05354114909214247,-1.0448981943252893,86.30999755859375,-2.4382897214466595,91.19000244140624,-1.6594606632217517,92.86000061035156,0.05354114909214247
2689,2018-12-27,89.41000366210938,89.41000366210938,86.97000122070312,88.29000091552734,1160500.0,0.009940188579538267,3.3571365317674946,0.5436912980356138,27.99113683769872,44.24150327682657,3.7617137092495625,5.086586426192781,2.090599151528977,0.19636222523251945,19.076634360550315,2.44000244140625,0.18924895029179822,-4.595997238159185,-11.277666417489684,2.085671941171313,-7.9368318278244345,-1.2551626484939362,5.007223087895326,38.05410024282095,-7.406775946989988,3.3408345896652465,12,2.43499755859375,2.6249961853027344,1.0199966430664062,0.3049964904785156,6.4499969482421875,3,0.04037571673299123,1.5480761471591535,88.52999877929688,-1.0448981943252893,86.30999755859375,-2.4382897214466595,91.19000244140624,0.04037571673299123
2690,2018-12-28,90.0199966430664,90.80999755859376,89.36000061035156,89.80000305175781,755100.0,0.006822424292277862,-1.6363617447756174,0.19642236769504295,28.508285895536403,38.83629519927918,2.183650761367531,4.502674699776577,1.510165718180403,-0.38972792281015245,20.314577354790547,1.4499969482422017,-0.2964283317562746,-3.85600395202637,-10.749045093169187,3.0370371891164467,-7.302524522597778,-0.40948338145496166,3.3739628236955497,44.648618955869935,5.022419953132797,3.4465205705714084,12,1.7250022888183594,2.015003204345703,0.9225006103515625,0.14500045776367188,5.1300048828125,4,0.033992505022204744,3.3571365317674946,89.41000366210938,1.5480761471591535,88.52999877929688,-1.0448981943252893,86.30999755859375,0.033992505022204744
2691,2018-12-31,90.7699966430664,90.80999755859376,89.29000091552734,90.05999755859375,585800.0,0.008331482203601803,2.848088307724892,3.2273625801976764,31.928690135457742,36.24611044365406,0.48616759549136646,3.813517754689741,0.8022737740280093,-1.1083471185603742,21.46512485311527,1.5199966430664205,-0.9339597681691885,-3.020503616333002,-10.027925590467902,3.9869183578018976,-6.524214603400452,0.48320737073444775,1.7234876144419218,90.53799269050134,54.16799502722475,3.503710987067452,12,-0.25499725341796875,1.2650032043457031,0.1725006103515625,-0.6049995422363281,6.100006103515639,0,0.0327200763527844,-1.6363617447756174,90.0199966430664,3.3571365317674946,89.41000366210938,1.5480761471591535,88.52999877929688,0.0327200763527844
2692,2019-01-02,88.7699966430664,90.4499969482422,88.18000030517578,90.4499969482422,981100.0,-0.02203371239358498,1.70237646513864,-2.3662006640805693,30.261133712367737,33.81746338367844,1.935672103043018,5.5764675222448545,2.8058908714819495,0.9110836668130844,21.55490380800263,2.589996337890625,-1.8552407378355866,-4.688503265380859,-11.995630335168642,2.6186238044069228,-8.34206680027475,-1.0349397304869683,2.9310694302987343,58.53655132630543,21.443239902241253,3.653563534893888,1,1.7450027465820312,3.265003204345703,2.1725006103515625,1.3950004577636719,8.97000122070311,2,0.07772898261586048,2.848088307724892,90.7699966430664,-1.6363617447756174,90.0199966430664,3.3571365317674946,89.41000366210938,0.07772898261586048
2693,2019-01-03,89.12000274658203,90.45999908447266,88.6500015258789,88.6500015258789,1241400.0,0.003942842365117549,-6.702097266411272,-0.27976258055140296,29.210001633735487,31.520257286502904,1.148333958242759,4.9626678944015055,2.415608864110993,0.5811441917506386,21.48701833905738,1.80999755859375,-2.7445995708739304,-4.009497451782224,-11.482331565402689,3.463336661838241,-7.745914508592449,-0.27308039497199843,1.8837353247371027,55.98967646567941,21.05296059329187,3.7364170568102324,1,1.3949966430664062,2.914997100830078,2.0624961853027344,1.0449943542480469,8.479995727539062,3,0.06833478624555123,1.70237646513864,88.7699966430664,2.848088307724892,90.7699966430664,-1.6363617447756174,90.0199966430664,0.06833478624555123
2694,2019-01-04,89.79000091552734,90.05000305175781,88.0,88.73999786376953,952300.0,0.007517932543724015,1.6114566730163666,2.2340432439451985,29.685091814577135,29.10262778558369,0.0440165470668461,4.027391463526641,1.7255074923910314,-0.05542664620330129,20.809956978765356,2.0500030517578125,-3.181734082182146,-3.039999389648443,-10.545625981369554,4.4656272020726675,-6.792812685509006,0.7128139062121193,0.6699981689453125,63.70115554204012,32.59998333061624,3.752813295860558,1,0.7249984741210938,2.2449989318847656,1.3924980163574219,0.3749961853027344,7.879997253417969,4,0.06448380506170692,-6.702097266411272,89.12000274658203,1.70237646513864,88.7699966430664,2.848088307724892,90.7699966430664,0.06448380506170692
2695,2019-01-07,88.83999633789062,90.05999755859375,88.62999725341797,89.48999786376953,724700.0,-0.010580293662436513,-1.6728985290237937,-0.6190472730443376,29.040415716846468,28.743905523517476,0.40657068624066994,4.542413519260521,2.6948912209335276,0.9266524746011839,20.101670618475094,1.4300003051757812,-3.5646585294719415,-3.5660037994384766,-10.960924664199808,3.8289170653228553,-7.2634642318191425,0.13145663294218934,-2.9499969482421875,29.893134081973827,2.1231106682772314,3.6974604323806646,1,-0.25499725341796875,3.1950035095214844,2.3425025939941406,1.3250007629394531,8.60000610351561,0,0.07901851150197392,1.6114566730163666,89.79000091552734,-6.702097266411272,89.12000274658203,1.70237646513864,88.7699966430664,0.07901851150197392
2696,2019-01-08,90.13999938964844,90.2699966430664,88.98999786376953,89.01000213623047,688100.0,0.014633083130861868,-1.1880212578657363,-1.7384532319213117,40.19384899386952,30.81786245732674,-1.182378347495856,2.781739415959592,1.374001313512366,-0.3364246279851102,18.968858197681175,1.4300003051757812,-3.9058135741588558,-1.8830005645751982,-8.884635989679154,5.118634860528758,-5.383818277127176,1.6178171479767798,-4.166600036621091,86.9918774830432,54.40825448332744,3.500817712551978,1,-1.7900009155273438,1.8950004577636719,1.0424995422363281,0.024997711181640625,7.1100006103515625,1,0.05558023263982648,-1.6728985290237937,88.83999633789062,1.6114566730163666,89.79000091552734,-6.702097266411272,89.12000274658203,0.05558023263982648
2697,2019-01-09,88.98999786376953,90.47000122070312,88.81999969482422,90.0,1131600.0,-0.012757949119877265,-1.4444494679197726,-0.8938093727002046,39.62901207406893,31.827512979350907,0.43332908915698454,3.4410802460430006,2.545738585728671,0.8328537410290551,17.973763588645728,1.6500015258789062,-4.3573164724871845,-2.609502029418948,-9.24132109523643,4.022317036398533,-5.925411562327696,0.7064075034897996,-2.844734619140624,40.08086536441924,4.178472569770236,3.315909532908741,1,-0.09999847412109375,3.045001983642578,2.6650009155273438,1.1749992370605469,9.060005187988267,2,0.0885493321943398,-1.1880212578657363,90.13999938964844,-1.6728985290237937,88.83999633789062,1.6114566730163666,89.79000091552734,0.0885493321943398
2698,2019-01-10,90.76000213623048,90.9000015258789,89.0,89.30999755859375,806000.0,0.019889923754920824,1.1965292937311194,-1.4356450601663495,45.300482959276685,33.75077365952623,-1.1030844271863884,1.2865372898263132,0.8732901753849092,-0.9179237522921682,16.82783344485455,1.910003662109375,-4.383390193371966,-0.553497695922843,-6.780085615217104,5.6730902233714176,-3.6667916555699662,2.55979626372428,-4.355254613037118,95.1724373798047,54.62371946680143,3.1132939596471294,1,-1.3100013732910298,1.2749977111816264,1.3749999999999858,-0.11500167846681109,7.939994812011719,3,0.07690607716229536,-1.4444494679197726,88.98999786376953,-1.1880212578657363,90.13999938964844,-1.6728985290237937,88.83999633789062,0.07690607716229536
2699,2019-01-11,90.63999938964844,91.0999984741211,90.19000244140624,90.94000244140624,723500.0,-0.001322198587015433,1.9354941917700794,-0.2068980032095854,44.254661941607566,35.500370997978585,-0.8831288607535441,0.9446139505344036,1.0502012325749774,-0.7876594119600071,15.574449320320033,0.909996032714858,-3.7069543034490664,-0.34950027465819744,-5.946454161979773,5.247453612663378,-3.147977218318985,2.4489766690025903,-3.8756315462402284,81.37656448842927,37.005058727387535,2.7984769436607855,1,-1.0900001525878906,1.3950004577636719,1.6650009155273438,0.17499923706054688,8.020004272460938,4,0.0767872807958947,1.1965292937311194,90.76000213623048,-1.4444494679197726,88.98999786376953,-1.1880212578657363,90.13999938964844,0.0767872807958947
2700,2019-01-14,90.43000030517578,90.45999908447266,89.51000213623047,90.27999877929688,1573700.0,-0.0023168478142845395,8.047629427792916,-0.5000000000000236,47.872337244425275,37.27188734341942,-0.680406581848942,0.6168112765691092,1.2942423979256574,-0.5664400049635105,14.129593124186835,1.1299972534179688,-3.2957509187721996,-0.19799919128418253,-4.8320098311856015,4.436011448617236,-2.515004511234892,2.119006128666527,-3.2320693986962823,70.61409966403876,19.945613977691124,2.31700531995071,1,-0.8800010681152344,1.6049995422363281,2.674999237060547,1.18499755859375,9.949996948242173,0,0.08006190245865952,1.9354941917700794,90.63999938964844,1.1965292937311194,90.76000213623048,-1.4444494679197726,88.98999786376953,0.08006190245865952
2701,2019-01-15,91.41999816894531,92.56999969482422,90.33000183105469,90.33000183105469,1064900.0,0.010947670689246625,-3.110101632275947,7.266568333248563,68.28917173380923,41.49722490135736,-1.7528346769377805,-0.8681997599247495,0.40368496967437295,-1.5331196677410759,13.286101461020133,2.2399978637695312,-2.860820390413295,1.0779987335205021,-2.433994492435218,4.589991959476222,-0.6779978794573651,2.8339953464983694,-3.8318605057016555,69.33329264322917,11.804006768289227,1.7559966129778628,1,-1.1349983215332031,0.6150016784667969,1.6850013732910156,0.19499969482421875,9.560005187988281,1,0.06584997148365579,8.047629427792916,90.43000030517578,1.9354941917700794,90.63999938964844,1.1965292937311194,90.76000213623048,0.06584997148365579
2702,2019-01-16,91.79000091552734,92.0999984741211,90.70999908447266,91.12999725341795,752700.0,0.004047284554723696,1.1718761175881554,0.6055099812414387,63.44883371784499,45.301539577369525,-1.8432350040935432,-1.453713373360955,0.14591985505570904,-1.8660792734535079,13.989525275584375,1.3899993896484375,-2.448707568120952,1.537501525878909,-1.7081855427156398,4.783188594473458,-0.08534200841836537,3.1603450601761836,-3.604039808494022,78.15129282986449,16.254726080615143,1.6228435342972725,1,-1.5050010681152344,0.22499847412109375,1.7999992370605469,0.23999786376953125,9.08999633789061,2,0.05948359331096853,-3.110101632275947,91.41999816894531,8.047629427792916,90.43000030517578,1.9354941917700794,90.63999938964844,0.05948359331096853
2703,2019-01-17,92.55999755859376,92.93000030517578,91.54000091552734,91.54000091552734,829800.0,0.008388676711911458,-1.7254979692280075,1.5454408840800733,63.11403553351088,49.01586665725106,-2.3176815144898484,-2.353844092784911,-0.4699514583293194,-2.594338797229213,14.323060378525016,1.3899993896484375,-2.1249545800393435,2.3134983062744254,-0.9136845509471954,5.540681163496046,0.6999068776636079,3.927089734885243,-3.847951821025532,89.18120044794873,23.26620616217049,1.6135914286108117,1,-1.7799987792968892,-0.5449981689453267,1.077501296997056,-0.5299987792968892,8.48000335693358,3,0.05931293904463075,1.1718761175881554,91.79000091552734,-3.110101632275947,91.41999816894531,8.047629427792916,90.43000030517578,0.05931293904463075
2704,2019-01-18,92.61000061035156,93.3000030517578,92.1999969482422,92.8499984741211,801300.0,0.0005402231317708228,-1.0754730561333574,-0.2352927976782596,61.31004139855552,52.6013806218854,-2.1518952727415126,-2.5320933772399314,-0.3888279436962421,-2.611151216406995,14.328895697665873,1.1000061035155966,-1.561521781498513,2.3625011444091797,-0.8677508823245574,5.592753171142917,0.7473751310423182,3.977627157776041,-3.307441233318272,81.79413523148897,12.64425989191686,1.615126013366866,1,-1.5499992370605469,-0.595001220703125,1.0774993896484375,-0.5699996948242188,8.430000305175781,4,0.06575959721146929,-1.7254979692280075,92.55999755859376,1.1718761175881554,91.79000091552734,-3.110101632275947,91.41999816894531,0.06575959721146929
2705,2019-01-22,92.7699966430664,93.31999969482422,92.05999755859376,92.41999816894531,1283900.0,0.001727632347050756,-1.355144851583314,-1.458339956130591,59.20808967546316,54.71407403095135,-1.8950835904829262,-2.8450449431049094,-0.4418264264996168,-2.723915643673422,14.679116477810904,1.2600021362304545,-0.9645551223382824,2.5269973754882784,-0.6881455282813391,5.742140279257896,0.9194259236034696,4.134568827373087,-2.827846278077189,81.60523596279711,14.534536052349509,1.6075714518848079,1,-1.6999969482421875,-0.7549972534179688,1.1425037384033203,-0.37999725341796875,8.85000610351564,1,0.06349043044277392,-1.0754730561333574,92.61000061035156,-1.7254979692280075,92.55999755859376,1.1718761175881554,91.79000091552734,0.06349043044277392
2706,2019-01-23,94.23999786376952,94.31999969482422,92.6999969482422,92.6999969482422,714000.0,0.015845653485996758,-1.1038984201217934,4.400021798365041,76.47624477834161,58.80821099809276,-3.042265338595172,-4.295041354599121,-1.8174579700007882,-4.12488400124964,15.78694929460221,1.620002746582017,-0.3517895344294715,3.844498825073231,0.18201497856226467,7.506982671584197,2.0132569018177406,5.675740748328721,-3.689834619409993,97.78388317095296,28.409534484706967,1.8312419232554857,1,-2.5799980163574077,-2.394996643066392,-0.017498016357407664,-1.8499984741210795,7.200004577636719,2,0.06515279635855076,-1.355144851583314,92.7699966430664,-1.0754730561333574,92.61000061035156,-1.7254979692280075,92.55999755859376,0.06515279635855076
2707,2019-01-24,94.63999938964844,94.80999755859376,93.5199966430664,94.37999725341795,499300.0,0.0042444984608038805,3.300013987258722,0.16883245562321955,76.58954715408484,62.28477368640478,-2.8569718231003947,-4.257254014466014,-2.077810660749037,-4.459851423801624,15.005550862398673,1.290000915527358,0.4151272225349203,3.828000259399417,0.2276930500416654,7.428307468757168,2.0278466547205483,5.6281538640782856,-3.3358688551959688,94.80127390021073,22.753433160507598,1.8001536046788735,1,-2.479999542236328,-2.895000457763672,-0.049999237060546875,-2.25,7.069999694824219,3,0.06699074395787252,-1.1038984201217934,94.23999786376952,-1.355144851583314,92.7699966430664,-1.0754730561333574,92.61000061035156,0.06699074395787252
2708,2019-01-25,93.2699966430664,94.83000183105469,93.0999984741211,94.16000366210938,838500.0,-0.014475937821401552,-1.8130059112139387,-3.4230757944773504,65.70392761726384,64.66802542814438,-1.2219889071533316,-2.6497911534221856,-0.6044107167285375,-3.0308434328334926,13.956547921239974,1.7300033569335938,0.7923586767998358,2.2209976196289034,-1.3708456014302044,5.812840840688011,0.4250760090993424,4.016919230158464,-1.264692703785684,43.68221004214035,-28.206061305880205,1.7959216105295555,1,-1.0999946594238281,-2.7549972534179688,1.180002212524414,-0.8799972534179688,8.0,4,0.08159108914171131,3.300013987258722,94.63999938964844,-1.1038984201217934,94.23999786376952,-1.355144851583314,92.7699966430664,0.08159108914171131
2709,2019-01-28,93.0199966430664,93.66999816894531,92.37000274658205,93.33999633789062,529800.0,-0.0026803903612939717,1.653042794528624,0.35954738330975955,70.1348519583191,67.14163817413257,-0.6692630419351673,-2.2297954053853033,-0.3056239841134243,-2.721415492221908,13.164738620430121,1.299995422363267,1.3006440753043478,1.7904979705810575,-1.8173378743301924,5.3983338154923075,-0.01341995187456746,3.5944158930366825,1.8100051879882812,34.65695320461585,-40.78599575402203,1.8039179224556254,1,-0.43999481201171875,-2.5049972534179688,1.1925029754638672,-0.6299972534179688,8.040000915527358,0,0.08621806667264309,-1.8130059112139387,93.2699966430664,3.300013987258722,94.63999938964844,-1.1038984201217934,94.23999786376952,0.08621806667264309
2710,2019-01-29,93.08000183105469,94.06999969482422,92.6500015258789,93.1999969482422,762900.0,0.0006450783718960906,-1.897968080965356,0.3749850988246397,66.08313856427374,66.89652337751751,-0.3507158519767728,-2.159518036633642,-0.3106260079408827,-2.7413188352637263,13.134627371913012,1.4199981689453125,1.5956540967764425,1.697502899169919,-1.953641484988296,5.348647283328134,-0.12806929290918845,3.5230750912490265,1.75,28.861762142681723,-43.25645094442585,1.825572192079109,1,-0.3100013732910156,-2.56500244140625,1.164999008178711,-0.69000244140625,8.569999694824219,1,0.08551782260297425,1.653042794528624,93.0199966430664,-1.8130059112139387,93.2699966430664,3.300013987258722,94.63999938964844,0.08551782260297425
2711,2019-01-30,93.73999786376952,94.6500015258789,92.93000030517578,92.9499969482422,1216500.0,0.007090631926638391,-3.1446102087527232,-6.583608850456765,77.45661833839888,68.4529438909124,-0.7230477147504359,-2.725329563335791,-0.8823147299352883,-3.3681450118267406,13.188259977933543,1.720001220703125,1.966390004592668,2.208998870849598,-1.57637907840504,5.994376820104236,0.316309896222279,4.101687845476917,1.0408039855957156,55.69087914848399,-19.63384177421878,1.8926889746273192,1,-0.5549964904785014,-3.2249984741210795,0.49500274658204546,-1.3499984741210795,8.790000915527358,2,0.08406235398324191,-1.897968080965356,93.08000183105469,1.653042794528624,93.0199966430664,-1.8130059112139387,93.2699966430664,0.08406235398324191
2712,2019-01-31,95.66999816894531,96.13999938964844,93.44000244140624,94.0199966430664,2127200.0,0.020588866536786377,1.0849365347284314,2.0886071059519615,77.86602236857476,70.09205353925282,-2.2850927879124896,-4.33410628844419,-2.754564860214316,-5.246869266848961,13.073964144675157,2.6999969482422017,2.343027962920175,3.793999099731451,-0.1846502000138912,7.772648399476793,1.80467444985878,5.783323749604122,-3.299995422363267,87.53311301834896,14.11096825373545,1.989324649872668,1,-1.5699996948242188,-4.654998779296875,-1.507497787475586,-3.279998779296875,8.360000610351562,3,0.060311533217253466,-3.1446102087527232,93.73999786376952,-1.897968080965356,93.08000183105469,1.653042794528624,93.0199966430664,0.060311533217253466
2713,2019-02-01,95.20999908447266,96.0,94.3499984741211,95.72000122070312,1213900.0,-0.00480818535880323,2.0841158812666225,-0.309091917935534,74.97267176349048,71.61012357980115,-1.5753217146444172,-3.577907933367271,-2.278688455548803,-4.723857098445876,12.958997891803445,1.6500015258789062,2.2977219016865718,3.0295001983642607,-0.9929755067297918,7.051975903458313,1.0182623458172344,5.040738050911287,-2.7645964050292804,75.3315349262659,2.795131539436028,2.0112378525470245,2,-1.1100006103515625,-4.194999694824219,-2.9950008392333984,-2.9850006103515625,9.709999084472656,4,0.06827014034768597,1.0849365347284314,95.66999816894531,-3.1446102087527232,93.73999786376952,-1.897968080965356,93.08000183105469,0.06827014034768597
2714,2019-02-04,95.58000183105469,95.58000183105469,93.9000015258789,94.88999938964844,1051600.0,0.0038861752981822484,3.869548872180451,-1.352940296497973,77.65842457597881,73.66016079096956,-1.6536209473620573,-3.680603950628452,-2.6359240939441975,-5.03524066010003,12.464942051914047,1.6800003051757812,2.365114717264646,3.1100028991699276,-1.0200515285611402,7.240057326900995,1.0449756853043937,5.1750301130354615,-3.060707217407213,83.95421486049567,10.713039593243266,2.065027213865537,2,-1.3250007629394531,-4.025001525878906,-3.555002212524414,-3.545001983642578,9.529998779296875,0,0.05953122727565163,2.0841158812666225,95.20999908447266,1.0849365347284314,95.66999816894531,-3.1446102087527232,93.73999786376952,0.05953122727565163
2715,2019-02-05,95.86000061035156,96.1500015258789,94.8499984741211,95.5,780700.0,0.0029294703278182066,1.7659567560548017,0.5217381689517913,75.81394936214758,73.58657241139244,-1.619517332654695,-3.591873208120518,-2.8844870623924805,-5.252800271175545,12.052314514225007,1.3000030517578125,2.405364474713153,3.03900146484375,-0.9839217989281934,7.061924728615693,1.0275398329577712,5.050463096729729,-3.268291901184071,90.99376380161686,16.545346429551742,2.011461631885972,2,-1.5999984741210938,-3.7849998474121094,-3.9200000762939453,-3.825000762939453,9.129997253417955,1,0.05424574290771145,3.869548872180451,95.58000183105469,2.0841158812666225,95.20999908447266,1.0849365347284314,95.66999816894531,0.05424574290771145
2716,2019-02-06,95.1500015258789,95.79000091552734,94.72000122070312,95.62000274658205,611300.0,-0.007406625077738482,1.641982518272926,-1.305556732929298,68.7919445904706,72.72017212654642,-0.8569799174196646,-2.6217090261800706,-2.103264742730829,-4.481302053303764,11.712904542199674,1.1399993896484375,2.474347464585577,2.0785022735595646,-1.864648119638474,6.021652666757603,0.10692707696054526,4.050077470158584,-2.415961104042964,63.09961853014477,-10.430951486110558,1.9715751965990218,2,-0.8899993896484375,-3.075000762939453,-3.2600021362304688,-3.115001678466797,10.659996032714858,2,0.06831318860496416,1.7659567560548017,95.86000061035156,3.869548872180451,95.58000183105469,2.0841158812666225,95.20999908447266,0.06831318860496416
2717,2019-02-07,96.87000274658205,96.88999938964844,94.83999633789062,95.19000244140624,915400.0,0.018076733506255716,1.3837333605390276,-3.574459450684973,71.78969731613674,73.39636875975452,-2.4891499827705417,-3.9221833275813935,-3.7483184039955546,-6.143069407493314,11.675962426591532,2.0500030517578125,2.628167221870342,3.40450325012209,-0.39356600244303763,7.202572502687218,1.5054686238395192,5.303537876404661,-3.9993238805843845,99.3312154731381,26.632767555888663,1.8990346262825641,2,-2.240001678466811,-4.425003051757827,-5.595003128051772,-4.835002899169936,8.259994506835909,3,0.05842877952137293,1.641982518272926,95.1500015258789,1.7659567560548017,95.86000061035156,3.869548872180451,95.58000183105469,0.05842877952137293
2718,2019-02-08,97.73999786376952,97.79000091552734,96.45999908447266,96.6500015258789,665800.0,0.008981058041914514,1.2352926091193517,0.6488072261252025,73.94956905671181,73.82022621513148,-2.970806602696669,-4.471709615892635,-4.5365470235092005,-6.948541776721029,12.057096937842832,1.3300018310546875,2.4915229074601797,3.9254985809325973,-0.10167023083333504,7.95266739269853,1.9119141750496311,5.9390829868155635,-4.628159766352809,98.71457430325341,26.044442558502965,2.013584405882968,2,-2.519996643066392,-4.844997406005845,-6.464998245239244,-5.704998016357408,6.610000610351577,4,0.06435442043179074,1.3837333605390276,96.87000274658205,1.641982518272926,95.1500015258789,1.7659567560548017,95.86000061035156,0.06435442043179074
2719,2019-02-11,97.5999984741211,98.2300033569336,97.05999755859376,97.05999755859376,679100.0,-0.0014323653847788664,-3.3333474618179464,0.4954153484335125,72.59121014016964,74.54334527911992,-2.361107868738287,-3.988017143305541,-4.310208803995195,-6.7481704682335675,12.6551922816102,1.1700057983398295,2.3206583260135005,3.4374992370605497,-0.6372341084353224,7.512232582556422,1.4001325643126137,5.474865909808486,-4.113907351255534,82.05115386370997,10.077043703508252,2.037366672747936,2,-2.0199966430664062,-4.484996795654297,-6.32499885559082,-5.564998626708984,7.090003967285142,0,0.07499999804574942,1.2352926091193517,97.73999786376952,1.3837333605390276,96.87000274658205,1.641982518272926,95.1500015258789,0.07499999804574942
2720,2019-02-12,97.66999816894531,98.23999786376952,96.83000183105469,97.95999908447266,668700.0,0.0007172099991659131,2.3176436797085445,-0.5370378219528532,68.4607102645323,73.54379993757918,-1.9126849452309216,-3.6762889353149433,-4.307717555373699,-6.755021895659269,12.874317472906666,1.4099960327148295,2.390944012369701,3.145499038696286,-0.817926333976402,7.1089244113689745,1.1637863523599492,5.127211725032623,-3.709515822672955,83.80681140855697,14.473803290619202,1.981712686336341,2,-1.829998016357436,-4.2350006103515625,-6.394998550415039,-5.634998321533203,8.550003051757812,1,0.07617490100221835,-3.3333474618179464,97.5999984741211,1.2352926091193517,97.73999786376952,1.3837333605390276,96.87000274658205,0.07617490100221835
2721,2019-02-13,97.44000244140624,97.73999786376952,96.9499969482422,97.3000030517578,670100.0,-0.0023548247348303963,1.1351657868689433,-0.48275499197600696,65.35090214292401,72.15323102361799,-1.232231343947376,-3.132784726138425,-4.0018955593411505,-6.433833426365837,14.393153855024785,0.7900009155273153,2.45329837686252,2.6145030975341683,-1.2697899430441595,6.498796138112496,0.6723565772450115,4.556649617823325,-2.965978233034221,76.47073343131855,9.931358080927254,1.942146520289162,2,-1.370002746582017,-3.910003662109361,-7.130002975463853,-5.405002593994126,9.33999633789064,2,0.07748353071833436,2.3176436797085445,97.66999816894531,-3.3333474618179464,97.5999984741211,1.2352926091193517,97.73999786376952,0.07748353071833436
2722,2019-02-14,97.25,98.0,97.16999816894531,97.73999786376952,798900.0,-0.001949942904819757,-1.5538457926922309,-3.4999999999998983,75.06300980771809,72.16326858408772,-0.8879092372658732,-2.6485522586954175,-3.831168439673206,-6.166389343457581,16.037787949003274,0.8300018310546875,2.6092082243268777,2.151500701904297,-1.599712498118393,5.902713901926987,0.27589410189294483,4.027107301915649,-2.3240589529802804,44.382104342757565,-24.013818987048673,1.8756066000113474,2,-1.1800003051757812,-3.720001220703125,-7.057500839233398,-5.215000152587891,9.440002441406236,3,0.08802054044826502,1.1351657868689433,97.44000244140624,2.3176436797085445,97.66999816894531,-3.3333474618179464,97.5999984741211,0.08802054044826502
2723,2019-02-15,98.0500030517578,98.18000030517578,97.38999938964844,97.73999786376952,909700.0,0.00822625246023434,1.7719345210208628,-0.6326664071623384,79.62313117978873,72.3815693178444,-1.3887322304703673,-3.1791669062039176,-4.650896903868585,-6.886226958201149,17.514514168527704,0.9300003051757812,2.6486035265861574,2.6770034790038864,-1.0954863466681957,6.449493304675968,0.7907585661678382,4.5632483918399345,-2.726375186728106,86.52515272359315,13.288873281869087,1.8862449128360443,2,-1.5700035095214702,-4.430004119873033,-7.587503433227525,-6.015003204345689,9.149993896484403,4,0.07220799572971792,-1.5538457926922309,97.25,1.1351657868689433,97.44000244140624,2.3176436797085445,97.66999816894531,0.07220799572971792
2724,2019-02-19,98.6999969482422,98.77999877929688,97.63999938964844,97.9000015258789,834300.0,0.006629208324871572,1.3750009934116936,2.5805872074422727,80.9471554415814,72.95192554889259,-1.7317215723212627,-3.5305325727086796,-5.316049014915222,-7.439007523010588,18.972524977015997,1.1399993896484375,2.5643682854396133,3.02249755859377,-0.793833637816391,6.838828755003931,1.1143319603886965,4.930663156798843,-3.0264046833637366,95.89733557650997,16.343743741524165,1.9081655982050774,2,-1.9499969482422017,-4.55499649047853,-7.9574966430664205,-6.664997100830092,7.170005798339844,1,0.05724419149518045,1.7719345210208628,98.0500030517578,-1.5538457926922309,97.25,1.1351657868689433,97.44000244140624,0.05724419149518045
2725,2019-02-20,98.66000366210938,98.9800033569336,96.63999938964844,97.7300033569336,1831700.0,-0.0004052004799330877,1.980897353036937,1.1625070333883083,79.07810404674325,74.09483215514511,-1.4000044636128024,-3.190213635565911,-5.341637626378386,-7.28252470609543,20.261680332431588,2.3400039672851562,2.545681951853453,2.6880039215087947,-1.092499343038284,6.468507186055874,0.7977522892352482,4.578255553782341,-2.551514485212337,86.3248225516695,3.597735484211924,1.8902516322735408,2,-1.7500038146972656,-4.415000915527344,-7.867504119873047,-6.625003814697266,5.659996032714844,2,0.06111897988518611,1.3750009934116936,98.6999969482422,1.7719345210208628,98.0500030517578,-1.5538457926922309,97.25,0.06111897988518611
2726,2019-02-21,100.37999725341795,100.47000122070312,97.8000030517578,98.51000213623048,1188700.0,0.017433544774630327,1.6048723846102455,2.010746778017476,78.54552819138455,74.84548003017264,-2.5704113420830197,-4.665849087324688,-7.124053106486016,-8.86286910153089,21.33014504807986,2.6699981689453267,2.520639938164976,4.100997543334941,-0.06486890168700654,8.266863988356889,2.0180643208239673,6.183930765845915,-3.812065807715072,97.65002808731332,14.88930672043061,2.082933222510976,2,-1.914997100830064,-4.979995727539048,-9.587497711181626,-8.344997406005845,3.8800048828125284,3,0.05817896121815558,1.980897353036937,98.66000366210938,1.3750009934116936,98.6999969482422,1.7719345210208628,98.0500030517578,0.05817896121815558
2727,2019-02-22,100.9800033569336,101.25,100.0,100.87000274658205,770600.0,0.005977347279666478,2.8461899619700457,0.058824009400084684,84.38626451770132,76.00511285917148,-2.8229685654539054,-5.024113336011908,-7.769834958509506,-9.335084689800794,22.320203566482526,1.25,2.5518653022003406,4.384003448486325,-0.20056876025257964,8.96857565722523,2.091717344116873,6.676289552855778,-4.340003967285156,94.14324062213484,10.011396783275984,2.2922861043694533,2,-2.035003662109375,-5.000003814697266,-9.820003509521484,-8.945003509521484,2.8699951171875,4,0.05743706901912127,1.6048723846102455,100.37999725341795,1.980897353036937,98.66000366210938,1.3750009934116936,98.6999969482422,0.05743706901912127
2728,2019-02-25,100.87999725341795,101.33000183105469,100.0,101.0500030517578,755600.0,-0.0009903555178359946,2.643823876759575,-1.5454986822030017,82.6354900813019,77.12114396374172,-2.4928641641200926,-4.558468165428607,-7.686117454991802,-9.122699101421588,23.6642855201043,1.3300018310546875,2.7275520712027657,3.903497314453105,-0.7808925782445613,8.587887207150771,1.561302368104279,6.245692260801931,-3.3179977416992017,90.40502466131332,5.992501488351792,2.3421949463488323,2,-1.894996643066392,-4.444995880126939,-9.729997634887681,-8.844997406005845,2.8300018310547017,0,0.05759323301122943,2.8461899619700457,100.9800033569336,1.6048723846102455,100.37999725341795,1.980897353036937,98.66000366210938,0.05759323301122943
2729,2019-02-26,101.04000091552734,101.2699966430664,100.27999877929688,101.23999786376952,621700.0,0.0015860791679787045,6.615529080345091,1.1764125117801973,82.37503278258578,78.667179799081,-2.361974363814042,-4.307683527668999,-7.881518546039402,-9.161226382031685,25.566908452363712,0.9899978637695312,2.7445564909821627,3.662500762939459,-0.9686015179639469,8.293603043842865,1.346949622487756,5.978051903391162,-2.724400939941404,93.8166148280215,9.813712006653915,2.315551140451703,2,-2.0550003051757812,-4.345001220703125,-9.642501831054688,-9.005001068115234,2.9899978637695312,1,0.06096591426067799,2.643823876759575,100.87999725341795,2.8461899619700457,100.9800033569336,1.6048723846102455,100.37999725341795,0.06096591426067799
2730,2019-02-27,101.04000091552734,101.43000030517578,100.30999755859376,100.30999755859376,655900.0,0.0,-2.068486565011629,-3.6500724803541975,90.39783823156945,81.45017269781938,-2.049158659645869,-3.8796770462628274,-7.9350543001901315,-9.05160980539462,27.369012453300982,1.120002746582017,2.658311209253114,3.264500808715823,-1.1757719505829556,7.704773568014602,1.0443644290664338,5.4846371883652125,-2.1215205688476573,89.25620703207925,2.501396824088957,2.2201363796493863,2,-2.0050010681152344,-4.295001983642578,-9.502500534057617,-9.005001068115234,2.8199996948242188,2,0.047802868045228264,6.615529080345091,101.04000091552734,2.643823876759575,100.87999725341795,2.8461899619700457,100.9800033569336,0.047802868045228264
2731,2019-02-28,101.62000274658205,102.06999969482422,100.55999755859376,101.02999877929688,1006400.0,0.00574031894100635,1.026851410927952,0.8082208960839791,88.61792450489504,82.95627433083905,-2.2058403102127357,-4.046527129391251,-8.546192148015336,-9.506492278542481,29.04282298437788,1.5100021362304545,2.6261619845502935,3.450502395629897,-0.879109321166851,7.780114112426645,1.28569653723153,5.615308254028264,-2.199218408203137,78.26101378819834,-6.617811341146847,2.1648058583983727,2,-2.2650032043457173,-4.4000015258789205,-10.077503204345717,-9.585002899169936,3.299995422363267,3,0.02656954216952112,-2.068486565011629,101.04000091552734,6.615529080345091,101.04000091552734,2.643823876759575,100.87999725341795,0.02656954216952112
2732,2019-03-01,101.44000244140624,101.83000183105469,101.0500030517578,101.45999908447266,735600.0,-0.0017713078164807161,1.0526225969984815,-0.03389238746721063,83.88283148397285,83.42957436463729,-1.5298658828853462,-3.596482030844527,-8.285294515692712,-9.201308655796979,30.0554968268531,0.7799987792968892,2.6870769549844624,2.982001876831035,-1.4147751481980464,7.378778901860116,0.7836133643164942,5.180390389345575,-1.4893750317382626,69.56534558950834,-13.003062309440779,2.1983885125145375,3,-2.0850028991699077,-4.220001220703111,-9.687501907348619,-9.405002593994126,2.6999969482422017,4,0.02779968086508222,1.026851410927952,101.62000274658205,-2.068486565011629,101.04000091552734,6.615529080345091,101.04000091552734,0.02779968086508222
2733,2019-03-04,101.70999908447266,101.98999786376952,100.61000061035156,101.44000244140624,1328500.0,0.002661638767431862,2.3253178170587896,-13.502098435702676,86.76210467699859,84.07567983523917,-1.3701838704179607,-3.535830708066527,-8.440574341209881,-9.365156115826068,30.952469892129088,1.3799972534179545,2.832460804799723,2.9269985198974666,-1.419538147280477,7.27353518707541,0.7537301863084878,5.1002668534864455,-1.3354972177734368,79.88824434508714,-2.6321751078430964,2.1732683335889744,3,-2.354999542236328,-4.489997863769531,-9.757499694824219,-9.674999237060547,2.8600006103515625,0,0.021040206556988794,1.0526225969984815,101.44000244140624,1.026851410927952,101.62000274658205,-2.068486565011629,101.04000091552734,0.021040206556988794
2734,2019-03-05,101.2699966430664,102.06999969482422,101.0199966430664,101.79000091552734,1217700.0,-0.004326049015503597,-1.058820889493919,-1.9259656955550146,80.20133412016753,84.20048317673077,-0.589255750208892,-2.790775948199922,-7.885701195999985,-8.834696189260171,32.251120200005005,1.0500030517578125,2.9340634658317413,2.202496337890622,-2.0039137155821436,6.408906391363388,0.09929131115424639,4.305701364626998,-0.6599960327148438,54.54533632150886,-26.66346316576935,2.10320502673638,3,-1.3349952697753906,-4.049995422363281,-9.927495956420898,-9.234996795654297,2.7600021362304688,1,0.02409403102881713,2.3253178170587896,101.70999908447266,1.0526225969984815,101.44000244140624,1.026851410927952,101.62000274658205,0.02409403102881713
2735,2019-03-06,101.05999755859376,101.68000030517578,100.83999633789062,101.37000274658205,1037500.0,-0.0020736554896194637,-1.2399877930928402,0.5961589248510814,80.47132684620976,84.4144608050447,-0.003370236020245443,-2.2885676833670345,-7.569607606793227,-8.544761377240931,33.25496081795851,0.8400039672851562,2.9271763972713245,1.7324974060058764,-2.277383781492162,5.742378593503915,-0.2724431877431499,3.7374379997549028,1.0100021362304545,33.112535936418745,-46.684032158313805,2.0049405937490197,3,-0.024997711181654836,-3.6999969482422017,-9.512496948242202,-9.024997711181655,3.2600021362304545,2,0.029388494878808347,-1.058820889493919,101.2699966430664,2.3253178170587896,101.70999908447266,1.0526225969984815,101.44000244140624,0.029388494878808347
2736,2019-03-07,101.6500015258789,102.16000366210938,101.31999969482422,101.38999938964844,1225100.0,0.005838155368478537,-3.200003814682714,-0.8387025324243841,84.70030577727671,84.44935427833083,-0.4406142034980718,-2.4945359617056795,-7.990636463632001,-9.049309848264159,34.506382813128056,1.1000061035156108,2.864528035030716,1.9975013732910156,-1.6213372527871286,5.61633999936916,0.18808206025194352,3.8069206863300877,-0.8100051879882812,67.09670115474351,-16.46988859059273,1.8094193130390692,3,-0.5699996948242188,-4.104999542236328,-10.007501602172852,-9.615001678466797,2.5100021362304688,3,0.02174125972747798,-1.2399877930928402,101.05999755859376,-1.058820889493919,101.2699966430664,2.3253178170587896,101.70999908447266,0.02174125972747798
2737,2019-03-08,102.52999877929688,102.61000061035156,101.69000244140624,101.69000244140624,968700.0,0.008657129761025395,-1.190481380563084,3.2307286011914043,84.89094240874985,84.69996009249172,-1.204263890291827,-3.0870328060327523,-8.53062784852753,-9.789326756510945,35.354983006854134,0.9599990844726562,2.8863404564193047,2.594498825073245,-0.993255069418538,6.182252719565028,0.8006218778273535,4.388375772319137,-1.69000244140625,95.99990844726562,12.278490051884646,1.7938769472458922,3,-1.0849990844726562,-4.504997253417969,-10.679998397827148,-10.494998931884766,1.4300003051757812,4,0.0233102449829643,-3.200003814682714,101.6500015258789,-1.2399877930928402,101.05999755859376,-1.058820889493919,101.2699966430664,0.0233102449829643
2738,2019-03-11,104.02999877929688,104.08999633789062,102.5999984741211,102.5999984741211,1785800.0,0.014629864604103426,-1.0839126514541195,1.7023887375113245,86.65748761142326,85.17578840680699,-2.470215873711311,-4.312757547662812,-9.7377498886798,-11.143673780375593,36.07527686078649,1.55999755859375,2.844240264070862,3.779998779296875,-0.08913361791049113,7.649131176504241,1.8454325806931848,5.714564977900565,-3.119202270507813,98.15392127403845,15.312859806132607,1.9345661986036842,3,-1.8300018310546875,-5.034999847412109,-11.47249984741211,-11.994998931884766,-1.6100006103515625,0,0.001057393171607579,-1.190481380563084,102.52999877929688,-3.200003814682714,101.6500015258789,-1.2399877930928402,101.05999755859376,0.001057393171607579
2739,2019-03-12,104.91999816894531,105.13999938964844,104.0500030517578,104.16999816894531,1342900.0,0.00855521868779996,-1.2020345252774007,0.5244754125474169,88.54671494852018,84.97010804202375,-3.075365667239055,-4.876250862630243,-10.346860466713906,-11.885677269628928,36.78176009169486,1.1100006103515625,2.7220437522050958,4.303998184204104,0.11841802085876907,8.48957834754944,2.211208102531444,6.396788265876765,-3.8184496704101605,94.88369617288551,11.967634514853287,2.0927900816726654,3,-2.0699996948242188,-5.399997711181641,-12.362499237060547,-12.884998321533203,-2.6399993896484375,1,-0.003335860467301166,-1.0839126514541195,104.02999877929688,-1.190481380563084,102.52999877929688,-3.200003814682714,101.6500015258789,-0.003335860467301166
2740,2019-03-13,105.11000061035156,105.37000274658205,104.63999938964844,104.86000061035156,1384700.0,0.0018109268463797346,-1.1159442724458617,0.3333333333333333,85.88762941858135,84.66674192132221,-2.936085525542765,-4.722408379489053,-10.267639838312945,-11.957809175710253,37.75368082585381,0.730003356933608,2.650065206397798,4.122000503540036,-0.27812076993012624,8.522121777010199,1.9219398668049479,6.322061140275125,-3.685376040527345,93.5801990045999,12.010371001152507,2.2000606367350817,3,-2.1199989318847656,-5.064998626708984,-12.204999923706055,-13.075000762939453,-0.4100036621093608,2,-0.010274967413027691,-1.2020345252774007,104.91999816894531,-1.0839126514541195,104.02999877929688,-1.190481380563084,102.52999877929688,-0.010274967413027691
2741,2019-03-14,104.98999786376952,105.79000091552734,104.29000091552734,105.01000213623048,1508100.0,-0.0011416872408449574,-1.1126787805847778,-0.08001708984386369,82.8149271026352,84.54808587895137,-2.556634809446436,-4.224362740283738,-9.89843610865826,-11.717840246637635,38.828594759196676,1.5,2.5818808376496207,3.624497985839824,-0.789418913432911,8.038414885112559,1.4175395362034635,5.831456435476184,-3.1708354762695166,80.48772318313317,0.48734801152019713,2.2069584496363643,3,-1.789997100830064,-4.734996795654283,-11.822496414184556,-12.954998016357408,-0.05999755859373579,3,-0.00638154283815362,-1.1159442724458617,105.11000061035156,-1.2020345252774007,104.91999816894531,-1.0839126514541195,104.02999877929688,-0.00638154283815362
2742,2019-03-15,105.80999755859376,106.3499984741211,104.6500015258789,104.9000015258789,4074400.0,0.007810264896740415,-1.4113499737569732,-45.490083905351796,86.09072823195984,84.47348849616928,-3.007871472677408,-4.606358144429109,-10.390092525680913,-12.419871154731311,39.900940221962685,1.6999969482421875,2.5022394373950476,4.016497802734392,-0.3771624349032692,8.410158040372053,1.8196676839155685,6.213327921553216,-3.514334547730485,85.59997558593788,6.630037397715043,2.1968301188188293,3,-2.215000152587905,-5.215000152587905,-12.642496109008803,-13.774997711181655,-1.009994506835966,4,-0.015593931902046276,-1.1126787805847778,104.98999786376952,-1.1159442724458617,105.11000061035156,-1.2020345252774007,104.91999816894531,-0.015593931902046276
2743,2019-03-18,105.12999725341795,105.9499969482422,104.4800033569336,105.80999755859376,1569800.0,-0.006426616774083627,2.0624895691771554,-0.747256340389875,77.8230812348186,84.20923817557495,-2.0022889604795324,-3.5507976190820756,-9.394164347701974,-11.648449728310354,40.86903193630677,1.469993591308608,2.4457663986273275,2.982497787475566,-1.280126087702044,7.245121662653176,0.851185849886761,5.113809725064371,-2.2667272776985783,46.956363093559496,-28.890701023913984,2.1313119375888063,3,-1.5349998474120952,-3.7249984741210795,-11.592496871948228,-13.094997406005845,0.7099990844726705,0,-0.011129061157730269,-1.4113499737569732,105.80999755859376,-1.1126787805847778,104.98999786376952,-1.1159442724458617,105.11000061035156,-0.011129061157730269
2744,2019-03-19,104.3499984741211,105.4000015258789,103.9000015258789,104.9800033569336,1010900.0,-0.007419374105153476,1.0408146318171438,0.9264773530500348,70.35667632618107,83.08538811779398,-0.8263452814611156,-2.451501568499026,-8.322386949320105,-10.774090767889618,41.35365175250064,1.5,2.4615516089135525,1.9199989318847628,-2.123889851536262,5.963887715305788,-0.10194545982574255,3.941943323595268,-0.998586508625479,18.367245255756306,-53.479287323578376,2.021944391710512,3,-0.5149993896484375,-2.854999542236328,-10.292497634887695,-12.314998626708984,2.1800003051757812,1,-0.01849545120649354,2.0624895691771554,105.12999725341795,-1.4113499737569732,105.80999755859376,-1.1126787805847778,104.98999786376952,-0.01849545120649354
2745,2019-03-20,104.69000244140624,105.44000244140624,103.88999938964844,104.43000030517578,834200.0,0.0032583035194722054,-1.3134305414007088,-0.4126986049215043,69.45498709579442,81.39146381985152,-0.6674748697505208,-2.4417818210751108,-8.330019406042723,-10.991571360154268,42.83154688889038,1.5500030517577983,2.453924664341031,1.9585029602050668,-1.7902827588298607,5.707288679239994,0.08411010068761016,3.8328958197225234,-0.9187883647030475,32.52046136144367,-36.923680680189726,1.8743928595174622,3,-0.6700019836425639,-3.19500350952147,-10.342500686645494,-12.63000106811522,2.1899948120117188,2,-0.02302038022645203,1.0408146318171438,104.3499984741211,2.0624895691771554,105.12999725341795,-1.4113499737569732,105.80999755859376,-0.02302038022645203
2746,2019-03-21,106.22000122070312,106.29000091552734,104.52999877929688,104.52999877929688,650700.0,0.014614564367339877,-1.0828397558597276,6.499955984624317,75.8657788831035,80.38866787255749,-1.6550978141287374,-3.7016128295787496,-9.544924570556702,-12.416529235556766,43.793696349445796,1.7600021362304688,2.5678544014252935,3.1965015411376925,-0.6883793440304231,7.081382426305808,1.2540610985536347,5.13894198372175,-2.3300018310546875,94.71555683745973,24.242176826570315,1.9424404425840605,3,-1.7450027465820312,-4.725002288818359,-11.582502365112305,-14.15500259399414,0.1999969482421875,3,-0.014309962860033054,-1.3134305414007088,104.69000244140624,1.0408146318171438,104.3499984741211,2.0624895691771554,105.12999725341795,-0.014309962860033054
2747,2019-03-22,106.77999877929688,107.70999908447266,106.33000183105469,106.6500015258789,961200.0,0.005272053776672392,-2.584424077285113,0.07692134060457222,76.60019037448046,79.27119040178606,-1.7308513581179454,-4.010426687241335,-9.739751087596204,-12.839220625505106,44.65294341509582,1.4899978637695312,2.740197722852969,3.4664993286132812,-0.6359218693839495,7.568920526610512,1.4152887296146588,5.517709927611904,-2.8899993896484375,75.65444032794416,6.10875752565795,2.0512105989986167,3,-0.9799995422363281,-4.604999542236328,-11.979999542236328,-14.71500015258789,1.4100036621093608,4,-0.01732532773244222,-1.0828397558597276,106.22000122070312,-1.3134305414007088,104.69000244140624,1.0408146318171438,104.3499984741211,-0.01732532773244222
2748,2019-03-25,106.69000244140624,107.29000091552734,106.0199966430664,106.6999969482422,1116800.0,-0.0008428201809278502,1.1344565830640612,-0.07688244615316188,79.52072776775371,78.26830293725645,-1.3676791929188852,-3.649977894822854,-9.3351616957233,-12.583903379840336,45.397260479202124,1.2700042724609375,2.849786690542544,3.0860027313232337,-1.1125650694865215,7.284570532132989,0.9867188309183632,5.185286631728104,-2.188803100585929,73.29851506406058,1.7787450965460607,2.099283900404875,3,-0.8900032043456889,-4.515003204345689,-11.890003204345689,-14.625003814697251,0.40999603271485796,0,-0.01771486874495498,-2.584424077285113,106.77999877929688,-1.0828397558597276,106.22000122070312,-1.3134305414007088,104.69000244140624,-0.01771486874495498
2749,2019-03-26,107.1999969482422,107.48999786376952,106.4800033569336,106.68000030517578,921600.0,0.00478015273376764,-1.1956628104656157,-52.028244274662626,82.38397762043233,77.87900829301768,-1.6989018584991982,-3.873410619278019,-9.514282101494246,-12.944370946090416,46.206812160124564,1.0099945068359233,2.928425073263412,3.2879974365234546,-1.0209331612417856,7.596928034288695,1.1335321376408274,5.442462735406082,-2.1853896484375213,86.64915767083791,9.846841079715986,2.1544652988826205,3,-1.3999977111816548,-5.024997711181655,-12.149997711181655,-15.134998321533217,-0.5199966430664205,1,-0.012686573218917196,1.1344565830640612,106.69000244140624,-2.584424077285113,106.77999877929688,-1.0828397558597276,106.22000122070312,-0.012686573218917196
2750,2019-03-27,105.87000274658205,107.05999755859376,105.47000122070312,106.62000274658205,936500.0,-0.01240666268211088,-1.0516041385692014,-1.4423170033891943,70.64582689462301,76.52688604768299,-0.2791161269725251,-2.2799033643333786,-7.8552766064754,-11.481763588618307,46.584193608638415,1.7299957275390767,2.826056322995825,1.716503143310561,-2.453859673280121,5.886865959901243,-0.36867826498477996,3.801684551605902,-0.4241327612304957,42.138485493355915,-34.40888425285573,2.0851814082953437,3,-0.07000350952149859,-3.6950035095214986,-10.42250251770021,-13.53500366210939,1.509994506835909,2,0.006234023005502687,-1.1956628104656157,107.1999969482422,1.1344565830640612,106.69000244140624,-2.584424077285113,106.77999877929688,0.006234023005502687
2751,2019-03-28,104.31999969482422,106.08000183105469,103.56999969482422,105.9800033569336,1201700.0,-0.014640625404233054,1.6989261425629836,2.2133382161458335,58.21855954960607,73.42997841631036,1.3028630056370076,-0.5452048780598346,-6.0194054051214465,-9.780468438473264,46.08280599409178,2.5100021362304688,2.5606014736379876,0.031500244140630684,-3.9647154759235264,4.027715964204788,-1.9666076158914478,2.029608104172709,3.3899993896484375,18.115944699781437,-53.65871331212418,1.998107860032079,3,1.3199996948242188,-1.5649986267089844,-8.742498397827148,-11.884998321533203,2.8899993896484375,3,0.0245398539693511,-1.0516041385692014,105.87000274658205,-1.1956628104656157,107.1999969482422,1.1344565830640612,106.69000244140624,0.0245398539693511
2752,2019-03-29,104.26000213623048,104.62000274658205,103.87000274658205,104.44000244140624,1532100.0,-0.0005751299728647963,1.777773068282819,0.10843367956611948,51.216950353980145,70.47374165177276,1.2514780733533257,-0.2773263476432817,-5.680271011178078,-9.564798336088003,45.5543227698349,0.75,2.3653733799884264,-0.16949729919431888,-3.934866432066812,3.5958718336781743,-2.0521818656305584,1.7131872672419206,3.3671969604492062,17.60211131914671,-48.73577501834684,1.8826845664362442,3,1.3799972534179545,-0.40500259399415484,-7.3275012969970845,-11.080001831054702,2.8199996948242045,4,0.0207173986999587,1.6989261425629836,104.31999969482422,-1.0516041385692014,105.87000274658205,-1.1956628104656157,107.1999969482422,0.0207173986999587
2753,2019-04-01,103.8499984741211,104.5199966430664,103.01000213623048,104.43000030517578,1410200.0,-0.003932511545258421,2.9736984761177774,3.2222269317175436,44.035671910284464,67.549185605562,1.6324937947130707,0.31749933759249416,-5.014962686261001,-8.98475699869158,45.241356905110266,1.5099945068359233,2.206413022824435,-0.6865009307861385,-4.242272567914668,2.869270706342391,-2.4643867493504104,1.0913848877781334,3.696056634521483,18.749936137819496,-42.16044871392451,1.777885818564265,4,1.5100021362304688,0.005001068115234375,-6.38749885559082,-10.279998779296875,2.0100021362304688,0,0.041791083592231715,1.777773068282819,104.26000213623048,1.6989261425629836,104.31999969482422,-1.0516041385692014,105.87000274658205,0.041791083592231715
2754,2019-04-02,103.70999908447266,104.30999755859376,102.94000244140624,104.1500015258789,1149500.0,-0.0013480923611502993,2.605276366775694,0.7586225040119965,42.15244949155858,64.51557031620247,1.8686730692225808,0.6847792462219786,-4.61763360429326,-8.68706052999039,44.85147473665746,1.3699951171875284,1.9131170455586357,-0.94850044250488,-4.185525183774132,2.288524298764372,-2.567012813139513,0.6700119281297532,3.654613905273436,18.689261058931802,-36.51521074671615,1.6185123706346263,4,1.6150016784667969,0.2849998474121094,-5.999998092651367,-10.099998474121094,2.5699996948242188,1,0.03268729553152583,2.9736984761177774,103.8499984741211,1.777773068282819,104.26000213623048,1.6989261425629836,104.31999969482422,0.03268729553152583
2755,2019-04-03,104.02999877929688,104.37000274658205,102.9499969482422,103.5999984741211,1155000.0,0.0030855240348000024,1.5585500134028254,-0.9772679983354141,44.73683990379602,61.05679931850163,1.6150456035553304,0.6310472414527197,-4.676437541055037,-8.860112143871987,44.662069097066876,1.4200057983398438,1.7164657131034602,-0.777000808715826,-3.559533354319214,2.005531736887562,-2.168267081517513,0.6142654640858609,3.0691375775488297,34.71326591603806,-16.57868679480432,1.3912662728016914,4,1.2950019836425781,-0.020000457763671875,-6.189998626708984,-10.419998168945312,4.239997863769531,2,0.025473436095111213,2.605276366775694,103.70999908447266,2.9736984761177774,103.8499984741211,1.777773068282819,104.26000213623048,0.025473436095111213
2756,2019-04-04,103.86000061035156,104.2699966430664,103.4000015258789,104.08999633789062,1189400.0,-0.001634126414881254,1.94915429576372,-0.5348734053689608,38.48878287986252,56.82219848576631,1.5813705813673806,1.0277978982106077,-4.289223500280855,-8.558470022228008,44.20171831993991,0.8699951171875,1.6174276953547064,-1.0574989318847656,-3.462002622728349,1.3470047589588177,-2.25975077730655,0.1447529135370189,2.989587711567779,54.76178582295258,7.486962102417806,1.202251845421791,4,1.354999542236314,0.2749977111816406,-5.970001220703125,-10.200000762939453,6.830001831054673,3,0.03389174487175528,1.5585500134028254,104.02999877929688,2.605276366775694,103.70999908447266,2.9736984761177774,103.8499984741211,0.03389174487175528
2757,2019-04-05,104.91999816894531,104.97000122070312,103.51000213623048,103.75,1054200.0,0.010206023034512679,1.2992034218019504,-5.087043057122006,48.81356224433945,53.41029120538695,0.2567897113456894,0.1644659476028778,-5.128104619705738,-9.460162788883565,43.65163318337559,1.459999084472642,1.5333249590198648,-0.11700134277343466,-2.2433781471574292,2.00937546161056,-1.180189744965432,0.9461870594185626,1.6950150001432434,97.53679399870715,48.14708105918842,1.0631884021920002,4,0.2950019836425639,-0.7599983215332031,-6.632497787475586,-10.939998626708984,4.9199981689453125,4,0.021826162366491042,1.94915429576372,103.86000061035156,1.5585500134028254,104.02999877929688,2.605276366775694,103.70999908447266,0.021826162366491042
2758,2019-04-08,104.13999938964844,105.0199966430664,103.93000030517578,104.6999969482422,775900.0,-0.007434224103215259,-1.224492020241339,-0.47863114102013554,48.81356224433937,49.68024505248773,0.7118943979171632,1.0046364712341926,-4.087328072775705,-8.536284097555836,42.4170861452228,1.089996337890625,1.1992132272699365,-0.9025001525878906,-3.0184533771100917,1.2134530719343104,-1.9604767648489911,0.1554764596732099,2.2545131357791774,57.692321799955536,4.197605037267834,1.0579766122611027,4,0.8600006103515625,0.020000457763671875,-5.852499008178711,-10.15999984741211,6.1200027465820455,0,0.028231250803123054,1.2992034218019504,104.91999816894531,1.94915429576372,103.86000061035156,1.5585500134028254,104.02999877929688,0.028231250803123054
2759,2019-04-09,104.56999969482422,104.58999633789062,103.70999908447266,104.0,699300.0,0.004129059993239537,1.8852700961815065,-1.0178610354223174,49.32884216419288,47.31169119355105,-0.14572871711482094,0.5766351071437867,-4.238117816275178,-8.845108471748887,40.650841108487676,0.8799972534179688,0.789994414572547,-0.4549999237060547,-2.5809845403008893,1.67098469288878,-1.517992232003465,0.6079923845913555,1.6172422255621086,78.2610137881975,21.19972151148548,1.0629923082974153,4,-0.05999755859375,-0.2950019836425781,-6.282499313354492,-10.59000015258789,6.599998474121094,1,0.01233624289272317,-1.224492020241339,104.13999938964844,1.2992034218019504,104.91999816894531,1.94915429576372,103.86000061035156,0.01233624289272317
2760,2019-04-10,104.02999877929688,105.5500030517578,103.91000366210938,104.86000061035156,774600.0,-0.00516401374297859,-2.065442151647792,-1.4561443428678509,36.22636801596909,44.86811435648028,0.11825533994257853,1.0873241057672942,-3.4213589224689684,-8.183606111159179,38.937971823955955,1.6399993896484233,0.3217545321731734,-0.9410007476806612,-3.112276463218464,1.2302749678571416,-2.0266386054495626,0.1446371100882402,1.962408772350642,29.302177037313232,-22.046158676675542,1.0856378577688999,4,0.21500396728514204,0.24499893188476562,-5.452497482299805,-10.049999237060547,8.010002136230469,2,0.02162837668366646,1.8852700961815065,104.56999969482422,-1.224492020241339,104.13999938964844,1.2992034218019504,104.91999816894531,0.02162837668366646
2761,2019-04-11,104.31999969482422,104.37999725341795,103.70999908447266,104.04000091552734,863100.0,0.002787666239837172,2.350041962310383,-0.33734718264546376,33.98434977663129,42.95338095899707,-0.19192895568801305,0.7847916510925756,-3.4468027737906652,-8.337050666641687,36.91774199387631,0.6699981689452983,-0.25993958418820284,-0.617499923706049,-2.8081295651582536,1.5731297177461556,-1.7128147444321513,0.4778148970200533,1.4892635502088183,39.705744856705685,-8.214095524286925,1.095314820726103,4,-0.07499694824220171,0.19499969482421875,-5.122499465942383,-10.34000015258789,6.959999084472656,3,0.03786423466063482,-2.065442151647792,104.02999877929688,1.8852700961815065,104.56999969482422,-1.224492020241339,104.13999938964844,0.03786423466063482
2762,2019-04-12,104.16000366210938,104.33000183105469,103.63999938964844,104.0500030517578,965600.0,-0.0015337043058175626,2.06669831474009,0.3928610354223941,33.67739509315773,41.802461312649655,-0.05320444090550325,0.8588709973040949,-3.0808734487465586,-8.067186521788898,34.57807822708076,0.69000244140625,-0.6618464624520612,-0.6949962615966854,-2.8715072255724152,1.4815147023790445,-1.7832517435845432,0.39325922039117245,1.4771039347060508,27.22530237908851,-16.762047676922116,1.0882554819878647,4,0.08499908447264204,0.5399971008300781,-4.847501754760742,-10.135002136230469,7.2599945068359375,4,0.06269199836512973,2.350041962310383,104.31999969482422,-2.065442151647792,104.02999877929688,1.8852700961815065,104.56999969482422,0.06269199836512973
2763,2019-04-15,103.95999908447266,104.45999908447266,103.69000244140624,104.43000030517578,771100.0,-0.0019201667684798363,1.9056544020268862,-4.2727146622272185,28.22580562463142,40.25505643854664,0.18332302268899525,1.0189711687549732,-2.6581843368753937,-7.776042980870557,32.35776922627088,0.7699966430664205,-0.819807021151945,-0.83650093078613,-3.0445559488157983,1.3715540872435383,-1.9405284398009712,0.2675265782287113,1.5152822030182165,16.75387860098755,-20.93497412444569,1.1040275090148377,4,0.29000091552734375,1.1949996948242188,-4.224998474121094,-9.709999084472656,8.860000610351562,0,0.05656018954598285,2.06669831474009,104.16000366210938,2.350041962310383,104.31999969482422,-2.065442151647792,104.02999877929688,0.05656018954598285
2764,2019-04-16,102.41999816894531,104.48999786376952,102.38999938964844,103.8499984741211,1376000.0,-0.014813398702283709,-1.8187939394870185,3.042545938575417,27.450954970624295,38.33440255708311,1.6998513555076613,2.53704320610575,-0.9207306789502638,-6.156764953085826,30.28269618308731,2.0999984741210795,-0.9224762540194149,-2.2800018310546903,-4.726086152575917,0.16608249046653611,-3.5030439918153036,-1.0569596702940771,2.9031663877804874,0.9493273585907892,-34.682255547848236,1.2230421607606146,4,1.5500030517578125,2.6300010681152344,-1.822500228881836,-7.430000305175781,10.900001525878906,1,0.07654758941073991,1.9056544020268862,103.95999908447266,2.06669831474009,104.16000366210938,2.350041962310383,104.31999969482422,0.07654758941073991
2765,2019-04-17,102.27999877929688,102.91999816894531,101.91999816894531,102.36000061035156,1122800.0,-0.0013669145884722678,-1.4999904632932155,0.05594532446260797,33.653833221867515,37.797185928417,1.749484778417397,2.6216469324611325,-0.5898608827858993,-5.929993124509011,27.947120610747035,1.0,-0.9235138407927366,-2.2995010375976506,-4.974402333855082,0.37540025865978066,-3.636951685726359,-0.9620503894689421,2.808512564062738,14.007807513618697,-22.854605388641904,1.3374506481287152,4,1.4550018310546875,2.5349998474121094,-1.0949993133544922,-6.7649993896484375,11.41000366210936,2,0.08691825866004921,-1.8187939394870185,102.41999816894531,1.9056544020268862,103.95999908447266,2.06669831474009,104.16000366210938,0.08691825866004921
2766,2019-04-18,104.6999969482422,104.98999786376952,102.73999786376952,102.79000091552734,1882100.0,0.023660522074968604,-1.238803590746016,-23.87440396719453,52.5581098260409,38.21324677082828,-0.602152055120726,0.08636301053701345,-2.7640438262878746,-8.224794145999525,25.637987238343452,2.709999084472642,-0.8332258418169545,0.19649734497072302,-2.366168394604614,2.75916308454606,-1.0848355248169526,1.4778302147583986,-2.779998779296889,90.55371516758663,49.13771231821807,1.2813328697876716,4,-0.9649963378906392,0.11500167846678266,-3.182495117187514,-8.529994964599624,8.639999389648423,3,0.07010510201746833,-1.4999904632932155,102.27999877929688,-1.8187939394870185,102.41999816894531,1.9056544020268862,103.95999908447266,0.07010510201746833
2767,2019-04-22,104.93000030517578,105.12000274658205,104.1999969482422,104.36000061035156,882900.0,0.002196784752986014,-1.0674124555313333,0.29842977946609883,56.41331393062505,39.05766362486002,-0.9281972610917961,-0.3049804093004411,-2.7959403848721536,-8.335773729715555,22.734029889988086,0.9200057983398438,-0.7828193254389078,0.5190006256103459,-1.8216153155171213,2.859616566737813,-0.6513073449533948,1.6893085961740866,-3.0100021362304688,94.06243219981314,47.72299180934853,1.170307970563734,4,-1.1949996948242188,-0.11500167846679688,-3.2024993896484375,-8.03499984741211,6.849998474121094,0,0.0605165201148663,-1.238803590746016,104.6999969482422,-1.4999904632932155,102.27999877929688,-1.8187939394870185,102.41999816894531,0.0605165201148663
2768,2019-04-23,104.8000030517578,105.6500015258789,104.19000244140624,105.16000366210938,1115400.0,-0.001238895006574925,1.1791090664784196,-0.6315803563063253,56.48040714314864,39.852281955855105,-0.7763773056576895,-0.34133769779258216,-2.493309213462652,-8.08869537458547,20.152416953069974,1.4599990844726705,-0.6551824472669381,0.4835033416747905,-1.6091735802950637,2.5761802636446447,-0.5628351193101366,1.5298418026597176,-2.7520046997070153,77.21185766385248,26.244028501591245,1.046338460984925,4,-1.015003204345689,0.014995574951186086,-2.705005645751939,-7.625003814697251,7.1399993896484375,1,0.0631678905001376,-1.0674124555313333,104.93000030517578,-1.238803590746016,104.6999969482422,-1.4999904632932155,102.27999877929688,0.0631678905001376
2769,2019-04-24,105.83999633789062,106.05999755859376,104.6999969482422,105.41000366210938,836500.0,0.009923599769545932,2.126455731724326,-1.194422074344038,59.91237467472667,42.484060473494836,-1.8073373252307192,-1.5688802309123275,-3.340511142061075,-9.002136027238066,17.443152664249258,1.3600006103515625,-0.6866815760189553,1.5914966583251982,-0.1686268357423586,3.351620152392755,0.7114349112914198,2.4715584053589765,-3.5758777954101504,94.68596006914338,39.94102216122582,0.8800617470337783,4,-1.8499984741210938,-1.0249977111816406,-3.339998245239258,-8.664997100830078,7.180000305175781,2,0.0659486356617982,1.1791090664784196,104.8000030517578,-1.0674124555313333,104.93000030517578,-1.238803590746016,104.6999969482422,0.0659486356617982
2770,2019-04-25,106.52999877929688,106.83999633789062,105.23999786376952,105.4800033569336,773600.0,0.006519297668940105,-1.0914925127529829,2.4418914123491837,63.83419615383396,45.8007100709618,-2.3528483632963315,-2.3261659507018635,-3.827986041763367,-9.568431997256354,15.895004986032472,1.599998474121108,-0.640667455811311,2.248499298095709,0.34173289224288794,4.15526570394853,1.2951160951693055,3.201882501022112,-3.962209915527339,92.43908112282402,36.13908015343458,0.9533832029264104,4,-2.1500015258789062,-1.7150001525878906,-3.864999771118164,-9.354999542236328,7.529998779296889,3,0.06373792352701058,2.126455731724326,105.83999633789062,1.1791090664784196,104.8000030517578,-1.0674124555313333,104.93000030517578,0.06373792352701058
2771,2019-04-26,106.87999725341795,107.94000244140624,106.76000213623048,107.18000030517578,606700.0,0.0032854452091581887,-3.3704258385375234,-0.2857184377838464,60.96196992105184,48.832329496283364,-2.5719954266370024,-2.608269565891547,-3.959799698034047,-9.7891974923309,16.220461322560332,1.4100036621093608,-0.6177327607176863,2.4704978942870923,0.2371204598740917,4.703875328700093,1.353809177080592,3.5871866114935926,-3.884987642236311,71.73319498697917,19.796366786050584,1.1166887172064999,4,-1.9499969482421733,-1.9499969482421733,-4.122497558593736,-9.704998016357408,6.940002441406264,4,0.06371636754295018,-1.0914925127529829,106.52999877929688,2.126455731724326,105.83999633789062,1.1791090664784196,104.8000030517578,0.06371636754295018
2772,2019-04-29,106.41999816894531,106.8499984741211,106.0199966430664,106.16999816894531,534300.0,-0.004303883760232163,-2.0181717297822166,-0.8333248563144918,63.225058415350844,52.72113536191885,-1.9642664397010918,-2.085053690828488,-3.276337243250765,-9.248112052949054,16.3177839716975,0.8600006103515483,-0.4274642904965873,1.902499008178708,-0.5027302525050317,4.307728268862448,0.6998843778368382,3.105113638520578,-2.8315894181367156,59.46655273437538,7.9166363930966455,1.2026146303418677,4,-1.4899978637695312,-1.4899978637695312,-3.434999465942383,-8.930000305175781,10.069999694824205,0,0.06502535508372764,-3.3704258385375234,106.87999725341795,-1.0914925127529829,106.52999877929688,2.126455731724326,105.83999633789062,0.06502535508372764
2773,2019-04-30,108.19000244140624,108.2300033569336,106.36000061035156,106.61000061035156,1179500.0,0.016632252423562255,1.2530103869840978,6.320007324218693,68.17270622155729,57.24577438980029,-3.4320619921772533,-3.7031048048813062,-4.823493645759086,-10.930544643242598,17.344744390978477,1.8700027465820312,-0.18219592602952162,3.4555030822753707,0.5688988674866948,6.342107297064047,2.0122009748810257,4.898805189669716,-4.079402447725926,98.86683164571969,48.60150284957363,1.443302107394341,4,-3.1150016784667827,-3.1150016784667827,-4.202503204345689,-9.925003051757798,9.159996032714858,1,0.03318232976133739,-2.0181717297822166,106.41999816894531,-3.3704258385375234,106.87999725341795,-1.0914925127529829,106.52999877929688,0.03318232976133739
2774,2019-05-01,107.0999984741211,108.31999969482422,106.9000015258789,107.8000030517578,710100.0,-0.010074904729533318,-1.581818434029921,-0.4430403584845479,64.6051335434139,60.684807758861005,-1.797402540579398,-2.4728953704122603,-3.539667561473891,-9.75969566980612,18.496233625142267,1.4199981689453125,0.07301585125932775,2.1959991455078125,-0.8319645248619452,5.22396281587757,0.6820173103229337,3.7099809806926913,-2.4126820095853247,60.389594304710094,7.163883729087175,1.513981835184876,5,-1.5699996948242188,-1.9799995422363281,-3.112499237060547,-8.834999084472656,9.19000244140625,2,0.04519144758395721,1.2530103869840978,108.19000244140624,-2.0181717297822166,106.41999816894531,-3.3704258385375234,106.87999725341795,0.04519144758395721
2775,2019-05-02,106.68000030517578,107.06999969482422,105.26000213623048,106.66000366210938,950900.0,-0.003921551586639871,3.525019788855263,-0.02856644614227696,61.09022906828168,61.63282100799887,-0.7684368365457175,-1.9438485310507048,-2.9254421983622194,-9.285063432753617,19.17825785215099,1.8399963378906108,0.39891331152693965,1.643500900268549,-1.454541131735894,4.741542932272992,0.09447988426633458,3.1925219162707634,1.6399993896484375,46.40520594395108,-8.178295389736341,1.5490210160022193,5,-0.4249992370605469,-1.5600013732910156,-2.6925010681152344,-8.325000762939453,9.159996032714844,3,0.0594300367431011,-1.581818434029921,107.0999984741211,1.2530103869840978,108.19000244140624,-2.0181717297822166,106.41999816894531,0.0594300367431011
2776,2019-05-03,107.37999725341795,107.58999633789062,106.4800033569336,106.94000244140624,609700.0,0.006561651164601834,1.5814000940374056,22.003433803891646,64.40068650900616,62.52030685004122,-1.1714919509860948,-2.4945097731999795,-3.474522400433642,-9.933465493920721,19.989626469477525,1.1099929809570312,0.9046347027602906,2.1674980163574133,-1.0468831547101303,5.381879187424957,0.5603074308236415,3.774688601891185,0.9400024414062642,69.28094145806261,10.772630840748334,1.6071905855337754,5,-1.1249961853027202,-2.259998321533189,-3.3924980163574077,-8.769996643066392,8.0,4,0.06220898189642288,3.525019788855263,106.68000030517578,-1.581818434029921,107.0999984741211,1.2530103869840978,108.19000244140624,0.06220898189642288
2777,2019-05-06,107.20999908447266,108.20999908447266,106.73999786376952,107.5500030517578,664600.0,-0.0015831455885038093,-1.2968654074254806,-0.7727454006346021,64.57399900920461,63.419594835158556,-0.7197540928050614,-2.2600267520348325,-3.1718142519378034,-9.706908273563783,20.467447972816966,1.4700012207031392,1.375471162800551,1.8829998016357479,-1.4485215370242486,5.214521140295744,0.21723913230574965,3.548760470965746,1.0488006591796903,63.72544130846697,-0.061858717837957045,1.6657606693299971,5,-0.7000007629394531,-2.0900001525878906,-3.0124988555908203,-8.599998474121094,9.879997253417969,0,0.06165470260981376,1.5814000940374056,107.37999725341795,3.525019788855263,106.68000030517578,-1.581818434029921,107.0999984741211,0.06165470260981376
2778,2019-05-07,107.08000183105469,107.58000183105469,106.73999786376952,107.16000366210938,748400.0,-0.0012125478456121996,-1.210508352071911,0.2352967575451686,73.92201403684686,64.97622143094969,-0.25963020808404735,-2.001074737291958,-2.9046574172445503,-9.504885960231377,20.937274927649792,0.8400039672851705,1.5413957141472565,1.6060024261474553,-1.7642164332803532,4.976221285575264,-0.07910700356644895,3.2911118558613595,1.1299972534179688,59.47716166350834,-11.752324245824141,1.6851094297139069,5,-0.3000030517578125,-1.9600028991699219,-2.3325023651123047,-8.060001373291016,9.599998474121094,1,0.08787818333773889,-1.2968654074254806,107.20999908447266,1.5814000940374056,107.37999725341795,3.525019788855263,106.68000030517578,0.08787818333773889
2779,2019-05-08,105.86000061035156,107.2699966430664,105.7300033569336,107.08999633789062,653100.0,-0.011393361970874594,-1.0671186301818778,15.37459469769216,66.54345867079218,65.2772505995006,1.0767374797400038,-0.7161943180691424,-1.5640033880345925,-8.229441679998573,21.357262481641637,1.5399932861328125,1.6372094199706595,0.32150115966797443,-3.025165944333466,3.668168263669415,-1.3518323923327529,1.9948347116687017,2.3499984741210938,20.33895236666611,-55.727454755956984,1.6733335520007215,5,0.9300003051757812,-0.7400016784667969,-1.2525005340576172,-6.650001525878906,12.409996032714844,2,0.10853955977255092,-1.210508352071911,107.08000183105469,-1.2968654074254806,107.20999908447266,1.5814000940374056,107.37999725341795,0.10853955977255092
2780,2019-05-09,106.27999877929688,106.47000122070312,105.37999725341795,105.9000015258789,536400.0,0.003967486931076403,1.8684234302063316,-0.30894192956121524,58.95693453766,65.05446889023484,0.69012105830069,-1.0108100677386602,-1.855980733510222,-8.599613926588773,21.04990350032115,1.0900039672851705,1.7673411794876017,0.6289993286132756,-2.654836051821789,3.91283470904834,-1.0129183616042639,2.270917018830815,1.8710003662109358,31.80215348283017,-40.67889657440676,1.6419176902175356,5,0.5100021362304688,-1.1599998474121094,-1.6199989318847656,-6.654998779296875,11.34000396728517,3,0.0941851924275745,-1.0671186301818778,105.86000061035156,-1.210508352071911,107.08000183105469,-1.2968654074254806,107.20999908447266,0.0941851924275745
2781,2019-05-10,108.2699966430664,108.3000030517578,105.55999755859376,105.68000030517578,776000.0,0.01872410506799116,1.0679215297890847,6.815829100327263,65.78450178115588,65.33885148643539,-1.209122319495961,-2.835066459254392,-3.7108923659832413,-10.519405299346346,21.262602480622014,2.740005493164034,1.838149658479793,2.421497344970703,-0.9976266572323027,5.840621347173709,0.7119353438692002,4.131059346072206,-3.0099945068359233,98.97238530456166,28.01413587168709,1.7095620011015051,5,-1.4799957275390625,-3.1499977111816406,-3.602497100830078,-8.384998321533203,8.370002746582031,4,0.06991779744650994,1.8684234302063316,106.27999877929688,-1.0671186301818778,105.86000061035156,-1.210508352071911,107.08000183105469,0.06991779744650994
2782,2019-05-13,110.69000244140624,111.01000213623048,107.79000091552734,108.02999877929688,1857900.0,0.02235158283340355,-1.0509565901945344,1.0270298931294057,72.88267919302687,65.86218181659868,-3.3075553545361487,-4.99697526682904,-5.959103233123884,-12.797576630382338,21.93396172674518,3.220001220703139,1.875872217581943,4.515003204345689,0.568344832410034,8.461661576281344,2.5416740183778614,6.488332390313516,-5.369200286865208,94.31617376032563,23.151394929939045,1.973329185967831,5,-2.555000305175753,-4.225002288818345,-6.015003204345689,-10.805004119873033,7.290000915527358,0,0.04237053671124791,1.0679215297890847,108.2699966430664,1.8684234302063316,106.27999877929688,-1.0671186301818778,105.86000061035156,0.04237053671124791
2783,2019-05-14,109.83999633789062,111.08000183105469,109.77999877929688,110.83000183105469,1063800.0,-0.0076791587746649626,-1.3423465530276995,-0.37218200383190314,65.77286079251803,65.99192928872137,-2.457294764614602,-3.8829487588679967,-4.952341434745307,-11.794868413848619,22.55602335268449,1.3000030517578125,1.923081005065967,3.370997238159177,-0.7529710381948433,7.494965514513197,1.3090130999821668,5.432981376336187,-4.29162618408202,78.24553513467214,9.640623416898109,2.061984138177009,5,-1.6699943542480469,-3.339996337890625,-5.152496337890625,-9.799995422363281,8.35000610351561,1,0.06600510052547248,-1.0509565901945344,110.69000244140624,1.0679215297890847,108.2699966430664,1.8684234302063316,106.27999877929688,0.06600510052547248
2784,2019-05-15,110.26000213623048,111.27999877929688,109.95999908447266,110.0999984741211,836400.0,0.0038237965435452548,-4.9999653211263695,-0.16161896394939862,65.0282029134303,66.42948193818232,-2.661835374967808,-3.884653906913826,-5.1932943073076245,-12.056742417200368,24.514634564919234,1.44000244140625,2.009202539968129,3.399002838134777,-0.5927730629336878,7.390778739203242,1.4031148876005375,5.3948907886690165,-4.379734081787106,82.71192577506251,16.414589148765117,1.995887950534234,5,-1.930004119873061,-3.660003662109389,-5.680002212524428,-10.22000122070314,7.809997558593736,2,0.058225993511347385,-1.3423465530276995,109.83999633789062,-1.0509565901945344,110.69000244140624,1.0679215297890847,108.2699966430664,0.058225993511347385
2785,2019-05-16,111.16999816894531,111.66000366210938,109.70999908447266,109.87999725341795,704300.0,0.008253183521532037,-1.3926476852003538,8.062321190157679,66.53815724071418,66.66697868614987,-3.2049843837660177,-4.315755784677464,-5.903201563470532,-12.806020885549515,27.002454623261297,1.9500045776367188,1.9108612155396685,3.8644989013671847,0.04438298774908844,7.684614814985281,1.9544409445581294,5.77455685817624,-4.857751656513656,91.9671311003827,25.26859724053257,1.9100579568090512,5,-2.6499977111816406,-4.379997253417969,-6.777498245239258,-11.129997253417969,7.230003356933594,3,0.06386613826629017,-4.9999653211263695,110.26000213623048,-1.3423465530276995,109.83999633789062,-1.0509565901945344,110.69000244140624,0.06386613826629017
2786,2019-05-17,112.04000091552734,112.5199966430664,111.0999984741211,111.0999984741211,941800.0,0.007825877133324166,-2.021264852931628,0.7286835459507972,71.00148539268835,67.38114383987029,-3.737487084177417,-4.856673187598744,-6.57790112979329,-13.4819502986509,28.281688770222967,1.4199981689453125,1.9581545667334836,4.367501449584964,0.20624690253444555,8.528755996635482,2.2868741760597118,6.448128723110216,-5.1929786881279085,89.85208961723954,21.32009859741396,2.080627273525259,5,-3.0900039672851562,-4.820003509521484,-7.780000686645508,-12.0,5.1399993896484375,4,0.04980365749248561,-1.3926476852003538,111.16999816894531,-4.9999653211263695,110.26000213623048,-1.3423465530276995,109.83999633789062,0.04980365749248561
2787,2019-05-20,111.27999877929688,112.5999984741211,110.95999908447266,112.12999725341795,861800.0,-0.006783310692789701,-1.2013446187089407,-0.9042513473150943,62.489869628127586,66.11090557223483,-2.6143706038926666,-3.7909153391807706,-5.655769658052819,-12.452404169743815,29.50803877533544,1.6399993896484375,2.082548202626967,3.289999389648443,-0.9582897469431373,7.538288526240024,1.165854821352653,5.414143957944233,-3.7522196220174067,54.325260429041336,-9.941220725148057,2.1241445682957907,5,-2.2900009155273438,-4.020000457763672,-6.899997711181641,-11.099998474121094,4.029998779296889,0,0.04816679249774358,-2.021264852931628,112.04000091552734,-1.3926476852003538,111.16999816894531,-4.9999653211263695,110.26000213623048,0.04816679249774358
2788,2019-05-21,111.41999816894531,112.5199966430664,111.27999877929688,111.56999969482422,787800.0,0.0012580822356593746,-4.767427831301787,0.17647270018221117,68.9141746996847,66.374318464334,-2.317734519644617,-3.5937875769082552,-5.677027033018206,-12.354756102899074,30.480254171977485,1.2399978637695312,2.124360050581089,3.0989990234375,-1.1343376229055195,7.3323356697805195,0.9823307002659902,5.21566734660901,-3.182108307308013,59.169530990131946,-5.356542600434324,2.11666832317151,5,-2.4300003051757812,-4.159999847412109,-6.94749641418457,-11.099998474121094,3.8400039672851705,1,0.05887637134979484,-1.2013446187089407,111.27999877929688,-2.021264852931628,112.04000091552734,-1.3926476852003538,111.16999816894531,0.05887637134979484
2789,2019-05-22,112.81999969482422,112.86000061035156,111.25,111.63999938964844,715900.0,0.012565083009210776,1.5555521916306896,-7.866588678093688,74.75804377546474,68.12999726853451,-2.9353146552321334,-4.684214931036038,-6.968261931152611,-13.52060775663476,31.31012416883312,1.6100006103515625,2.231650588126257,4.150000381469724,-0.363721846866639,8.663722609806086,1.8931392673015495,6.406861495637898,-3.971414627439188,98.73013028093112,30.59364159449052,2.256861114168181,5,-3.6100006103515625,-5.430000305175781,-8.117500305175781,-12.244998931884766,3.1800003051757812,2,0.04759796810058292,-4.767427831301787,111.41999816894531,-1.2013446187089407,111.27999877929688,-2.021264852931628,112.04000091552734,0.04759796810058292
2790,2019-05-23,113.31999969482422,113.91999816894531,112.8000030517578,112.81999969482422,751400.0,0.004431838338525784,-3.148181638362037,0.42372870397310314,74.34424794256712,69.08108017535798,-2.605687799071845,-4.900704653844343,-7.357568011192015,-13.790913121782012,31.885787102019286,1.1199951171875142,2.300030366422604,4.310500335693362,-0.5347407440619776,9.155741415448702,1.8878797958156923,6.733120875571032,-3.829588140564539,79.72977501011668,11.253165086348062,2.4226205398776677,5,-2.4650001525878906,-5.400001525878906,-8.809999465942383,-12.514999389648438,2.410003662109375,3,0.04191669619477545,1.5555521916306896,112.81999969482422,-4.767427831301787,111.41999816894531,-1.2013446187089407,111.27999877929688,0.04191669619477545
2791,2019-05-24,113.69000244140624,114.26000213623048,113.45999908447266,113.5,678500.0,0.003265114256781221,-4.925854761232092,0.3800048828124716,76.12901042579966,69.44178364566606,-2.375856974428899,-4.9902106297607105,-7.606426465658686,-13.938713141832764,31.9938846690045,0.9400024414062642,2.5735806220062756,4.3400028228759595,-0.8219273888597485,9.501933034611667,1.7590377170081126,6.920967928743806,-3.4022652965031455,82.72729794838757,13.085842239051843,2.580965105867852,5,-1.7050018310546733,-5.190002441406236,-9.415002822875962,-12.885002136230455,3.589996337890639,4,0.04142843683111108,-3.148181638362037,113.31999969482422,1.5555521916306896,112.81999969482422,-4.767427831301787,111.41999816894531,0.04142843683111108
2792,2019-05-28,113.33999633789062,114.5,113.0,114.16000366210938,1516400.0,-0.0030786005453381504,1.0,-4.315772566656282,74.80182960005621,70.44500240205919,-1.7996730140806676,-4.316503533246305,-7.163280524121149,-13.334349436792067,32.65339731143264,1.5,2.981667706599751,3.6439968109130803,-1.6177236055420963,8.905717227368257,1.013136602685492,6.2748570191406685,-2.2578061947220505,64.30757962740384,-6.346142447139044,2.630860208227588,5,-1.2349967956542969,-3.9949951171875,-9.064996719360352,-12.124996185302734,5.090003967285156,1,0.03388039607692672,-4.925854761232092,113.69000244140624,-3.148181638362037,113.31999969482422,1.5555521916306896,112.81999969482422,0.03388039607692672
2793,2019-05-29,111.77999877929688,113.58000183105469,111.58000183105469,113.58000183105469,995100.0,-0.013763875145566984,1.2222184546263721,2.195106066244883,72.83946038608448,71.31291989902078,0.0720282588044796,-2.6074475594465696,-5.504428297552437,-11.532071897273923,32.261318167656015,2.0,3.134905640643524,1.9044994354248104,-3.3857638203088527,7.1947626911584734,-0.7406321924420212,4.549631063291642,2.720001220703125,16.307654747596153,-58.20265722297426,2.645131627866833,5,0.3250007629394531,-2.43499755859375,-7.504999160766602,-10.564998626708984,6.180000305175781,2,0.031579878492096425,1.0,113.33999633789062,-4.925854761232092,113.69000244140624,-3.148181638362037,113.31999969482422,0.031579878492096425
2794,2019-05-30,111.94000244140624,112.5999984741211,111.5,111.66000366210938,553400.0,0.001431415851285589,-2.6666242815726564,-0.15555461365658516,72.28343079313099,71.9512836270671,0.19600603510659198,-2.5152149604627567,-5.536534326941677,-11.457103451158417,31.78557108671572,1.0999984741210938,2.9671416146647545,1.8225028991699048,-3.3751725182422945,7.020178316582104,-0.7763348095361948,4.4213406078760045,2.559997558593764,14.666748046874526,-62.55061962077442,2.5988377087060996,5,0.7899971008300923,-2.340003967285142,-7.640003204345689,-10.665004730224595,6.0799942016601705,3,0.02965874238355548,1.2222184546263721,111.77999877929688,1.0,113.33999633789062,-4.925854761232092,113.69000244140624,0.02965874238355548
2795,2019-05-31,113.0199966430664,113.26000213623048,111.83000183105469,112.01000213623048,1081000.0,0.009647973719006053,-1.0875991267932132,3.607138964577789,70.14414932099183,71.85602406354526,-0.663771329170018,-3.2631841533254686,-6.484405317845088,-12.278291083368345,32.798611848702585,1.4300003051757955,3.015323126698121,2.5854972839355526,-2.5016071975212952,7.6726017653924,0.04194504320712156,5.129049524663984,1.3600033569335892,50.66655476888021,-22.81583942504856,2.543552240728426,5,-0.2899971008300781,-3.1499977111816406,-8.617498397827148,-10.93499755859375,5.2700042724609375,4,0.02636704517294297,-2.6666242815726564,111.94000244140624,1.2222184546263721,111.77999877929688,1.0,113.33999633789062,0.02636704517294297
2796,2019-06-03,114.05999755859376,114.25,112.72000122070312,113.41999816894531,697100.0,0.00920191954006011,1.9999850404655408,0.633666208396935,66.1863063976866,72.26673926016292,-1.5501135911309518,-3.981194540056876,-7.426798006650657,-13.071567761515169,33.74879795119899,1.529998779296875,3.0932907051132332,3.2914981842041158,-1.8282599495079666,8.411256317916198,0.7316191173480746,5.851377251060157,0.20480244140622972,85.33325195312548,13.887781161412377,2.559879066856039,6,-1.1849975585937642,-4.17999649047853,-9.462499618530288,-11.884998321533217,4.650001525878892,0,0.014641467947445141,-1.0875991267932132,113.0199966430664,-2.6666242815726564,111.94000244140624,1.2222184546263721,111.77999877929688,0.014641467947445141
2797,2019-06-04,113.81999969482422,114.0199966430664,111.72000122070312,113.9000015258789,946800.0,-0.0021041370235542756,13.375327833675074,-0.12500298023507816,70.30611744428018,72.42139956511798,-1.0190950769926133,-3.3946466187083217,-7.108021399225095,-12.565374197652574,34.152173297837166,2.339996337890639,3.0786426638368596,2.7210002899169865,-2.283645139249387,7.72564571908336,0.21867757533379972,5.223323004500173,0.43000030517578125,84.36362526633523,13.209148823134441,2.50232271458319,6,-0.9449996948242188,-3.9399986267089844,-8.889999389648438,-11.529998779296875,3.6500015258789062,1,0.030398867455189382,1.9999850404655408,114.05999755859376,-1.0875991267932132,113.0199966430664,-2.6666242815726564,111.94000244140624,0.030398867455189382
2798,2019-06-05,116.48999786376952,116.5999984741211,113.95999908447266,114.66999816894531,741300.0,0.02345807569938607,1.5882335341658345,-22.749475491130855,75.85059813171681,72.54279449359043,-3.2344158675533947,-5.611215228823625,-9.663689670637524,-14.979210207540888,34.93012388523149,2.779998779296875,2.9914273507098983,4.9204986572265454,-0.25950097716690834,10.10049829162,2.3304988400298186,7.510498474423272,-4.989997863769517,97.84312464190425,26.987716066187616,2.5899998171967287,6,-2.43999862670897,-5.559997558593736,-11.559997558593736,-14.199996948242173,0.1399993896484375,2,0.01665381128837362,13.375327833675074,113.81999969482422,1.9999850404655408,114.05999755859376,-1.0875991267932132,113.0199966430664,0.01665381128837362
2799,2019-06-06,117.3499984741211,117.58000183105469,116.44000244140624,116.72000122070312,968100.0,0.007382613324083964,1.0917343860459843,0.34615239508533036,75.74998490016625,72.69898748887921,-3.781975381234716,-5.867086604258446,-10.413451029081045,-15.573531086706481,36.69071504313249,1.1399993896484517,3.157713891741551,5.205999374389648,0.14492653148586498,10.267072217293432,2.675462952937764,7.736535795841533,-5.747998504638673,96.07502844748346,26.73799907902,2.5305364214518886,6,-2.80999755859375,-5.929996490478516,-12.27499771118164,-14.914997100830078,-1.3699951171875,3,0.005198130535008838,1.5882335341658345,116.48999786376952,13.375327833675074,113.81999969482422,1.9999850404655408,114.05999755859376,0.005198130535008838
2800,2019-06-07,116.29000091552734,119.27999877929688,116.29000091552734,118.52999877929688,1045700.0,-0.009032787152762567,-1.6696434957646602,-3.5555676657584017,67.4323180837268,71.73268833976002,-2.5215458885452335,-4.2358901257333486,-9.210382340119537,-14.247967311301068,38.98676573664539,2.9899978637695312,3.23827570144104,3.6455017089843693,-0.9304422818800759,8.221445699848815,1.3575297135521538,5.933473704416585,-4.448880871582034,60.449750934500216,-6.032334461420348,2.287971995432221,6,-0.9000015258789062,-4.020000457763672,-10.965002059936523,-13.810001373291016,-0.5299987792968608,4,0.014876564742619003,1.0917343860459843,117.3499984741211,1.5882335341658345,116.48999786376952,13.375327833675074,113.81999969482422,0.014876564742619003
2801,2019-06-10,115.83999633789062,116.12000274658205,114.9000015258789,115.77999877929688,928300.0,-0.003869675587702459,2.9354219476778614,-0.02678464991604252,69.19190102855498,71.10936294292654,-1.938328241444097,-3.3620562414944146,-8.569617031760401,-13.548124633960072,40.09509130394446,1.3899993896484375,3.1054865308010022,2.8169971466064396,-1.4791746047228571,7.113168897935736,0.6689112709417913,4.965083022271088,-3.5525435698242234,54.4973075091028,-12.963932534800108,2.148085875664651,6,-0.4499969482421875,-3.509998321533203,-10.152496337890625,-13.359996795654297,0.25,0,0.021149902063967385,-1.6696434957646602,116.29000091552734,1.0917343860459843,117.3499984741211,1.5882335341658345,116.48999786376952,0.021149902063967385
2802,2019-06-11,115.37999725341795,116.38999938964844,114.66000366210938,115.80999755859376,966600.0,-0.0039709866972967856,1.1760898251001655,-7.166963377416547,66.22949835499051,70.37492271724943,-1.2946720816098605,-2.6695481728392423,-7.918335176528288,-12.844333805168205,40.218530942441156,1.7299957275390625,2.940076560095875,2.122498321533186,-2.14941605565177,6.394412698718142,-0.013458867059298996,4.258455510125671,-2.672991724677729,26.691696436125778,-40.09091452342231,2.1359571885924806,6,0.01000213623048296,-3.0499992370605327,-9.692497253417955,-12.899997711181626,1.8700027465820455,1,0.0288611710029838,2.9354219476778614,115.83999633789062,-1.6696434957646602,116.29000091552734,1.0917343860459843,117.3499984741211,0.0288611710029838
2803,2019-06-12,117.08999633789062,117.20999908447266,115.66000366210938,115.86000061035156,627700.0,0.014820585241624329,1.108835558139052,-2.8604531502278054,67.0663305911834,69.79524491703303,-2.4275157775779093,-4.01436493088346,-9.40001964940646,-14.310417213043081,40.413814612332075,1.8300018310547017,2.7565338110479445,3.4699974060058594,-0.811284657399824,7.751279469411543,1.3293563743030177,5.610638437708701,-3.9886112141170003,52.59729965386952,-9.725119980327172,2.1406410317028404,6,-1.589996337890625,-4.759998321533203,-11.27499771118164,-14.02999496459961,-2.1099929809570312,2,0.0032454086147197803,1.1760898251001655,115.37999725341795,2.9354219476778614,115.83999633789062,-1.6696434957646602,116.29000091552734,0.0032454086147197803
2804,2019-06-13,116.68000030517578,117.88999938964844,116.05999755859376,117.80999755859376,743900.0,-0.003501546208368733,1.837210127570461,-0.9187001451450946,63.52657449963569,69.05995882577125,-1.4242138170924363,-3.2661975436182615,-8.757252552840924,-13.657211736699622,40.61956098986948,1.8300018310546733,2.607443831751155,2.739001464843753,-1.443109500958883,6.921112430646389,0.6479459819424278,4.830056947745078,-3.2078983620707646,43.72291727217481,-15.720221492163098,2.091055482901321,6,-1.1800003051757812,-4.350002288818359,-10.730001449584961,-12.520000457763672,-1.4499969482421875,3,-0.00042854860839081077,1.108835558139052,117.08999633789062,1.1760898251001655,115.37999725341795,2.9354219476778614,115.83999633789062,-0.00042854860839081077
2805,2019-06-14,118.2699966430664,118.70999908447266,116.62000274658205,116.62000274658205,646100.0,0.013626982633973217,-1.5333382654854426,-1.4601751389160522,66.78884519199629,69.12690758069455,-2.4486867865885102,-4.529222502473175,-10.101518820339805,-14.99483844996557,40.78207088886346,2.089996337890611,2.653128942208724,3.9739978790283175,-0.41783727168613893,8.365833029742774,1.7780803036710893,6.169915454385546,-4.449420889789877,89.1357299078255,31.289643500561283,2.195917575357226,6,-2.7699966430664062,-5.939998626708984,-12.314996719360352,-14.109996795654297,-3.7999954223632812,4,-0.0193624194735027,1.837210127570461,116.68000030517578,1.108835558139052,117.08999633789062,1.1760898251001655,115.37999725341795,-0.0193624194735027
2806,2019-06-17,117.62000274658205,118.51000213623048,116.75,118.13999938964844,540500.0,-0.005495847763030026,1.7936494480808067,-0.3151506464201765,65.35155196013882,68.57640030467883,-1.3863942340190505,-3.6256432788673294,-9.20280103003904,-14.11716423349445,40.656293151967525,1.760002136230483,2.7182845739831407,3.045003890991225,-1.45111563165797,7.54112341364042,0.7969441296666275,5.293063652315823,-3.471861611744302,73.08647975570875,15.394400572462153,2.248059761324596,6,-1.0000038146972798,-5.200004577636733,-11.66500282287599,-13.320003509521499,-3.6100006103515625,0,-0.01581364195645385,-1.5333382654854426,118.2699966430664,1.837210127570461,116.68000030517578,1.108835558139052,117.08999633789062,-0.01581364195645385
2807,2019-06-18,116.63999938964844,118.2300033569336,115.8499984741211,118.2300033569336,828500.0,-0.008331944686696513,1.9937093639787913,3.057719676629043,68.18864498149748,67.72507217687668,0.03988782430033666,-2.3436533232959817,-8.014505473690406,-12.919254656562032,40.40297409203748,2.3800048828125,2.7624250873184906,1.7970005035400334,-2.507034384182589,6.101035391262656,-0.35501694032127773,3.9490179474013445,-2.1839467961431467,32.13105568465789,-29.52372903890773,2.152017443861314,6,0.3300018310546875,-3.104999542236328,-10.684999465942383,-12.325000762939453,-2.779998779296875,1,-0.004715389700238881,1.7936494480808067,117.62000274658205,-1.5333382654854426,118.2699966430664,1.837210127570461,116.68000030517578,-0.004715389700238881
2808,2019-06-19,117.9800033569336,118.38999938964844,115.5999984741211,116.0,705900.0,0.011488374265235857,-1.0071902761120914,-1.2452820229840935,70.77031249590058,67.17177524306939,-1.1918696565736013,-3.338148101379275,-9.101206205346585,-14.009473081561481,40.070056699679114,2.7900009155273438,2.8694421493844686,2.809004211425787,-1.3953690063194557,7.01337742917103,0.7068176025531727,4.911190820298401,-3.23451399228081,76.52747317446533,8.56016930877881,2.102186608872619,6,-1.0100021362304688,-3.485004425048828,-10.680002212524414,-12.19500350952147,-2.8900070190429688,2,-0.006187517682340271,1.9937093639787913,116.63999938964844,1.7936494480808067,117.62000274658205,-1.5333382654854426,118.2699966430664,-0.006187517682340271
2809,2019-06-20,118.19000244140624,118.73999786376952,116.6999969482422,118.19000244140624,772400.0,0.0017799548948758126,2.7091234446308907,0.0,68.91005624101079,67.3359683716565,-1.419454268753256,-3.294102874207155,-9.064101598396647,-13.961937829976677,39.63615873987722,2.0400009155273153,2.9873128263465105,2.750503158569316,-1.5072431748937731,7.008249492032405,0.6216299918377644,4.879376325300868,-3.172442511874806,82.4842188130214,11.819209479134656,2.1288731667315464,6,-1.4900016784667827,-3.69500350952147,-10.855001449584947,-12.34500122070311,-2.8800048828124716,3,-0.027159649870250435,-1.0071902761120914,117.9800033569336,1.9937093639787913,116.63999938964844,1.7936494480808067,117.62000274658205,-0.027159649870250435
2810,2019-06-21,118.06999969482422,118.48999786376952,117.12000274658205,118.33999633789062,1796000.0,-0.0010153375421200206,3.8070029848350373,-100.0,65.7255079833433,66.95081358885521,-1.1403228384896522,-2.9513113549824936,-8.675886353059866,-13.583442129770702,38.80514103349989,1.3699951171874716,2.77544815501912,2.393000411987302,-1.8967437137261953,6.682744537700799,0.24812834913055326,4.53787247484405,-2.79669343430686,78.66247454843244,9.445886151288008,2.14487206285675,6,-1.3699989318847656,-3.575000762939453,-10.605001449584961,-12.125,-2.9599990844726562,4,-0.024053496614137138,2.7091234446308907,118.19000244140624,-1.0071902761120914,117.9800033569336,1.9937093639787913,116.63999938964844,-0.024053496614137138
2811,2019-06-24,118.4000015258789,118.79000091552734,117.30999755859376,118.55999755859376,997500.0,0.0027949676624683395,3.7741832277117613,0.5925852666083208,67.83490318271811,67.12919190304717,-1.1946270647937212,-3.0676390149284742,-8.73766010118078,-13.660946045944002,37.85647672122135,1.4800033569335795,2.5035655446320675,2.487502288818362,-1.8597031620774231,6.834707739714148,0.31389956337046954,4.661105014266255,-2.8862937142347818,87.77432316081509,19.627984264219975,2.1736027254478945,6,-1.2050018310546875,-3.2800025939941406,-10.745000839233398,-12.150001525878906,-3.6200027465820312,0,-0.03319256971729678,3.8070029848350373,118.06999969482422,2.7091234446308907,118.19000244140624,-1.0071902761120914,117.9800033569336,-0.03319256971729678
2812,2019-06-25,117.18000030517578,118.72000122070312,116.94000244140624,118.18000030517578,902300.0,-0.010304064231253185,-1.4054106997411915,6.250154975918571,53.028983662779474,65.56948668878006,0.3436996795956162,-1.6287086383877352,-7.252919096824456,-12.223794351146353,37.19890141825295,1.7799987792968892,2.396535386474852,1.0755008697509822,-3.130207872608736,5.2812096121107,-1.0273535014288768,3.1783552409308413,-1.4403150354724943,49.52980005739979,-14.246239962410478,2.1028543711798626,6,0.0149993896484375,-2.0600013732910156,-9.095003128051758,-10.500003814697266,-0.160003662109375,1,-0.02705238232368634,3.7741832277117613,118.4000015258789,3.8070029848350373,118.06999969482422,2.7091234446308907,118.19000244140624,-0.02705238232368634
2813,2019-06-26,115.30999755859376,117.1999969482422,115.01000213623048,116.94000244140624,820300.0,-0.01595837806547118,1.0372102596130375,1.6300048828124716,41.77419086896953,63.1525551742616,2.162015657331281,0.5473766696431142,-5.128000069250703,-10.137965676919109,37.25980308667923,2.1899948120117188,2.2591175266761923,-0.9710018157958871,-4.679450671833209,2.7374470402414346,-2.825226243814555,0.8832226122227809,3.970001220703111,7.93638939796391,-49.616139562385484,1.854224428018664,6,1.590003967285142,-0.04499816894532671,-7.184999465942397,-8.349998474121108,1.9800033569335795,2,-0.012574772170170223,-1.4054106997411915,117.18000030517578,3.7741832277117613,118.4000015258789,3.8070029848350373,118.06999969482422,-0.012574772170170223
2814,2019-06-27,115.26000213623048,116.23999786376952,114.8000030517578,115.80999755859376,926400.0,-0.00043357404753974205,1.0425515797220686,0.33741949374672947,45.47849501979361,60.7847384884613,2.223194260687336,0.9052644833400478,-4.76876706756785,-9.876151829290535,37.34037109630034,1.4399948120117188,2.194481662219175,-1.1869972229003736,-4.331646059432501,1.9576516136317537,-2.759321641166437,0.38532719536569005,3.9345967102050707,11.528805282068525,-43.771190906207785,1.572324418266067,6,1.5349998474120952,0.004997253417954539,-7.135004043579116,-8.115001678466811,0.11999511718747158,3,-0.0014749765329600262,1.0372102596130375,115.30999755859376,-1.4054106997411915,117.18000030517578,3.7741832277117613,118.4000015258789,-0.0014749765329600262
2815,2019-06-28,116.0,116.2300033569336,114.98999786376952,115.0500030517578,1366200.0,0.006420248568925757,-1.3177514117848033,-1.7272815547448552,50.68494761319991,59.15511578324587,1.2598182304285785,0.42158270987371793,-5.180039413916987,-10.402348575979417,37.120467600373985,1.2400054931640767,1.9984776608620933,-0.5959995269775362,-3.309836091114576,2.1178370371595037,-1.9529178090460562,0.7609187550909837,3.018815014648439,30.075127586873094,-24.280195724456675,1.3569182820685177,6,0.7950019836425781,-0.6100006103515625,-7.700000762939453,-8.610000610351562,1.4199981689453125,4,-0.005948296908674489,1.0425515797220686,115.26000213623048,1.0372102596130375,115.30999755859376,-1.4054106997411915,117.18000030517578,-0.005948296908674489
2816,2019-07-01,115.7300033569336,115.97000122070312,114.26000213623048,115.4000015258789,1124100.0,-0.0023275572678138623,3.2222326878155028,0.3473714643665924,51.52309138813937,57.30338760620608,1.3784872057352686,0.8675886347941031,-4.655692739981333,-9.906613620997987,36.28481859704053,1.739997863769517,1.8761184891039875,-0.9494964599609403,-3.4272932178885895,1.5283002979667089,-2.188394838924765,0.28940191900288426,3.1200591791992167,32.959675391434,-23.866527590481006,1.2388983789638224,7,0.7949981689453125,-0.34000396728515625,-6.342504501342773,-7.810005187988281,2.719993591308608,0,-0.005357320734449722,-1.3177514117848033,116.0,1.0425515797220686,115.26000213623048,1.0372102596130375,115.30999755859376,-0.005357320734449722
2817,2019-07-02,117.27999877929688,117.66000366210938,116.0,116.0,816500.0,0.01339320294999724,-1.5937581956464726,3.878762657788875,50.838493674261514,55.0887410704684,-0.07954183901131273,-0.4320531925838935,-5.9354977326734115,-11.247029359046735,36.5559093806704,1.9300003051757812,1.5849216166961924,0.4274990081787138,-1.6624666448800127,2.5174646612374403,-0.6174838183506495,1.472481834708077,1.2946601328417984,88.82339081555942,30.162586496954965,1.0449828265293646,7,-0.7549972534179688,-1.8899993896484375,-7.037498474121094,-9.189998626708984,2.1300048828125,1,-0.021316507725282485,3.2222326878155028,115.7300033569336,-1.3177514117848033,116.0,1.0425515797220686,115.26000213623048,-0.021316507725282485
2818,2019-07-03,118.43000030517578,118.8499984741211,117.69000244140624,117.7699966430664,583500.0,0.009805606564193825,-1.829285993412542,0.5156283527644661,57.249383390285224,53.79311075372111,-1.2952029302804533,-1.5065016849305266,-6.792184128122614,-12.192527644915302,36.017273571302525,1.5699996948242188,1.374956157938115,1.4805004119873075,-0.7159902280336325,3.6769910520082476,0.3822550919768304,2.5787457319977847,-4.169998168945298,90.84970579435522,29.047723952387514,1.0982453200104736,7,-1.875,-3.0400009155273438,-7.704999923706055,-10.220001220703125,2.120002746582017,2,-0.011905798011280999,-1.5937581956464726,117.27999877929688,3.2222326878155028,115.7300033569336,-1.3177514117848033,116.0,-0.011905798011280999
2819,2019-07-05,117.95999908447266,118.11000061035156,115.36000061035156,117.66000366210938,791200.0,-0.003968599337093703,8.166689978764797,0.4545359966708281,48.58448563931557,51.888552715495806,-0.9624730672425983,-1.0418750574420415,-6.061808931150182,-11.51644467001276,34.61816426947536,3.0699996948242188,1.1859574697435562,0.9799991607665959,-1.2564838555407931,3.216482177073985,-0.1382423473870915,2.0982406689202833,-3.608197021484358,80.6100196137096,21.345805215507163,1.118241508153692,7,-1.404998779296875,-2.5699996948242188,-7.23499870300293,-9.75,4.550003051757827,4,-0.005679876010049156,-1.829285993412542,118.43000030517578,-1.5937581956464726,117.27999877929688,3.2222326878155028,115.7300033569336,-0.005679876010049156
2820,2019-07-08,118.0199966430664,118.5,117.5,118.16999816894531,689000.0,0.0005086263060309903,1.46911998794375,-0.5000127158515806,51.93047235964781,50.12139373515467,-1.1513904851807268,-1.01780364519189,-5.877611233515694,-11.36903710439745,32.7235712170659,1.0,0.8149386554794376,0.9534969329833984,-1.3043393682352047,3.2113332342020016,-0.17542121762591023,2.082415083592707,-3.578230651855449,81.91715700940787,23.393370950704956,1.1289181506093022,7,-1.464996337890625,-2.5199966430664062,-6.854997634887695,-9.80999755859375,3.8100051879882812,0,-0.022369085449415183,8.166689978764797,117.95999908447266,-1.829285993412542,118.43000030517578,-1.5937581956464726,117.27999877929688,-0.022369085449415183
2821,2019-07-09,118.29000091552734,118.5500030517578,117.38999938964844,118.2699966430664,1137600.0,0.002287784105582835,3.2962418762363983,-0.1333604597934998,58.54922935221316,50.73475436731397,-1.6077068164722021,-1.1540156114682532,-5.906531222515341,-11.424288197204902,31.70756282037608,1.1600036621093608,0.4702021608810014,1.1010009765625028,-1.1424543556347828,3.3444563087597885,-0.02072668953613288,2.2227286426611386,-3.76007027465819,83.95421486049567,21.179331240051084,1.1217276660986426,7,-1.7350006103515625,-2.7900009155273438,-6.990001678466797,-10.080001831054688,2.909996032714858,1,-0.007354829147421471,1.46911998794375,118.0199966430664,8.166689978764797,117.95999908447266,-1.829285993412542,118.43000030517578,-0.007354829147421471
2822,2019-07-10,118.70999908447266,119.3000030517578,117.86000061035156,118.41999816894531,776900.0,0.0035505804860482826,-1.04256240158863,14.496948893974066,54.18096268498889,52.1132845690939,-1.9979576152494474,-1.3826354527744655,-6.060764642719164,-11.621876903699032,30.679255014845385,1.4400024414062358,0.20018779530501263,1.354499053955081,-0.8167818319209772,3.525779939831139,0.2688586110170519,2.44013949689311,-4.093667086938467,85.02528929716698,22.99901295865898,1.0856404429380315,7,-1.9299964904785156,-3.1999969482421875,-7.332498550415039,-10.5,5.790000915527344,2,-0.002190229451905279,3.2962418762363983,118.29000091552734,1.46911998794375,118.0199966430664,8.166689978764797,117.95999908447266,-0.002190229451905279
2823,2019-07-11,117.47000122070312,118.91999816894531,116.77999877929688,118.43000030517578,1045100.0,-0.010445605874254693,1.2061908376232406,-3.310331219910026,46.311467080238515,52.20583702025444,-0.46862218380127274,-0.11879980919653121,-4.620992678402459,-10.177195927479588,29.11174976965068,2.1399993896484375,-0.1786468970137065,0.09550094604492188,-2.0726457950425186,2.2636476871323623,-0.9885724244987983,1.179574316588642,-2.6663223809999863,53.5532817994518,-5.642090763285374,1.0840733705437222,7,-0.6899986267089844,-0.8400001525878906,-6.092500686645508,-9.260002136230469,6.75,3,0.01651487546817476,-1.04256240158863,118.70999908447266,3.2962418762363983,118.29000091552734,1.46911998794375,118.0199966430664,0.01651487546817476
2824,2019-07-12,116.62999725341795,117.55999755859376,115.87999725341795,117.29000091552734,1095600.0,-0.007150795595098125,1.800007629413915,0.6875044703526362,43.129756543591604,51.366371345853516,0.6550364623860645,0.7560279253214901,-3.551717158976757,-9.145693995665354,27.080696472478515,1.6800003051758097,-0.2607335488129223,-0.7420028686523636,-2.9136341210321035,1.4296283837273762,-1.8278184948422336,0.3438127575375063,-1.6464654452326357,21.929787381181303,-33.36544639911611,1.0858156261898726,7,0.15000534057618609,0.15000534057618609,-4.1399974822997905,-7.369998931884751,7.3600006103515625,4,0.033610613827095515,1.2061908376232406,117.47000122070312,-1.04256240158863,118.70999908447266,3.2962418762363983,118.29000091552734,0.033610613827095515
2825,2019-07-15,115.9800033569336,116.72000122070312,114.8000030517578,115.58000183105469,1167600.0,-0.005573127941279399,1.042554227624145,-0.6060595551856345,38.79629211006683,49.952282537178796,1.4548930878515023,1.2919012737885254,-2.661737745645212,-8.305399113545022,24.896567117298606,1.9199981689453267,-0.043747853014878046,-1.2774971008300753,-3.490852243327126,0.9358580416669753,-2.3841746720786006,-0.17081952958155,3.3199996948242045,26.222229003906566,-23.933355769867685,1.106677571248526,7,1.0699996948242045,0.7999992370605469,-3.000001907348633,-6.230003356933594,7.629997253417969,0,0.05630279867470378,1.800007629413915,116.62999725341795,1.2061908376232406,117.47000122070312,-1.04256240158863,118.70999908447266,0.05630279867470378
2826,2019-07-16,115.76000213623048,116.3000030517578,114.27999877929688,115.47000122070312,1178700.0,-0.0018968892424157113,1.9489054346797456,0.7249995231646963,42.7551023585758,49.05412794654705,1.876981831445903,1.439199696876031,-2.221925906403854,-7.9219076238538975,22.683542574402036,2.0200042724609233,0.12618196140451232,-1.4044982910156136,-3.7081833429295585,0.8991867608983313,-2.556340816972593,-0.2526557650586341,3.450000915527312,29.482113492466727,-19.895359148707005,1.1518425259569756,7,1.0299987792968608,1.0200004577636577,-1.9300022125244283,-5.160003662109389,8.290000915527315,1,0.05243607103324699,1.042554227624145,115.9800033569336,1.800007629413915,116.62999725341795,1.2061908376232406,117.47000122070312,0.05243607103324699
2827,2019-07-17,116.08999633789062,117.06999969482422,116.02999877929688,116.38999938964844,899300.0,0.002850675497325872,-3.952406902815622,-1.0344900160479353,54.7215541097231,48.773258026484584,1.5203109588872223,1.1234898539238145,-2.3182625217286414,-8.094413257529865,20.89215906834807,1.3099975585937358,0.1873512203085852,-1.047003936767581,-3.3898504024880225,1.2958425289528606,-2.2184271696278017,0.1244192960926398,2.922806542968729,39.00857320437901,-14.966046849561813,1.171423232860222,7,0.7000045776367188,0.6900062561035156,-2.2299976348876953,-5.489997863769531,8.610000610351577,2,0.04401757921912974,1.9489054346797456,115.76000213623048,1.042554227624145,115.9800033569336,1.800007629413915,116.62999725341795,0.04401757921912974
2828,2019-07-18,117.25,117.33000183105469,115.83000183105469,116.3499984741211,783800.0,0.009992279254907421,1.8301748274397749,-2.999974568943594,60.61899957903922,50.11042624200943,0.19592533828557634,-0.09908826347680133,-3.22212089913684,-9.086987319574476,19.14116820050223,1.5,0.2969416019847415,0.14949989318847656,-2.1605643535988293,2.4595641399757824,-1.0055322302051763,1.3045320165821295,1.5734907167968544,90.5488514035296,29.916069876108352,1.1550321233936502,7,-0.45999908447265625,-0.4699974060058594,-3.3900012969970703,-6.650001525878906,5.559997558593764,3,0.061833688699360234,-3.952406902815622,116.08999633789062,1.9489054346797456,115.76000213623048,1.042554227624145,115.9800033569336,0.061833688699360234
2829,2019-07-19,114.9800033569336,117.31999969482422,114.93000030517578,117.12000274658205,886200.0,-0.019360312520822265,-1.1339227934414615,-2.377773068282981,45.32111042127609,49.37605269330146,2.2336476598044612,2.021749001692257,-0.6777450667049152,-6.66361602008368,17.333931850572842,2.3899993896484375,0.25023027403800313,-1.9599967956542912,-4.39406081498241,0.4740672236738277,-3.1770288053183435,-0.7429647859902389,3.6617476823632558,22.950946794406786,-39.83090160718179,1.2170320096640577,7,1.80999755859375,1.7999992370605469,-1.0650043487548828,-4.3800048828125,9.769996643066406,4,0.08036178112715575,1.8301748274397749,117.25,-3.952406902815622,116.08999633789062,1.9489054346797456,115.76000213623048,0.08036178112715575
2830,2019-07-22,115.2300033569336,115.81999969482422,114.37000274658205,115.75,622400.0,0.0021742911175948176,3.3939565584287545,0.24298915484823044,47.70220369100361,48.17082761983374,1.7279835467975886,1.6317343203824066,-0.6583436188240341,-6.75723053605077,15.527176036421167,1.4499969482421733,0.012563093642057765,-1.5679969787597656,-4.055273335450366,0.9192793779308346,-2.811635157105073,-0.3243588004144584,3.237277591963263,31.147659904445057,-33.94388712117502,1.2436381783453017,7,1.55999755859375,1.5499992370605469,-1.3150043487548828,-4.6300048828125,9.8699951171875,0,0.07602181941886421,-1.1339227934414615,114.9800033569336,1.8301748274397749,117.25,-3.952406902815622,116.08999633789062,0.07602181941886421
2831,2019-07-23,114.47000122070312,115.12999725341795,114.12000274658205,115.04000091552734,899400.0,-0.006595522989583769,1.6933460830290283,1.0961603356955265,36.075329145356235,46.15909055987455,2.11114348591542,2.1947400256691907,0.3036297542031434,-5.852935610308208,13.551374351859913,1.1100006103515483,-0.10030108788062364,-2.1314990997314425,-4.705335449995829,0.4423372505329439,-3.4184172748636286,-0.8445809245992564,3.8297884414097325,10.903382365873147,-49.071795002818575,1.2869181751321899,7,2.049999237060547,2.240001678466797,-0.5550022125244141,-3.8700027465820312,11.569999694824219,1,0.07984624174176536,3.3939565584287545,115.2300033569336,-1.1339227934414615,114.9800033569336,1.8301748274397749,117.25,0.07984624174176536
2832,2019-07-24,114.01000213623048,114.79000091552734,113.18000030517578,114.79000091552734,772700.0,-0.004018512095459337,3.1282131538792597,1.3684196436936749,26.489356176080022,43.956633792745826,2.0499056650519663,2.535047220762962,0.8864030993135543,-5.246979628018309,11.947864135500568,1.6100006103515625,-0.292485027463556,-2.432998275756816,-5.236971606475237,0.37097505496160466,-3.8349849411160335,-1.0310116103975986,4.039000310950527,20.00003676815324,-34.57971745528414,1.401986665359213,7,1.3599967956542827,2.229999542236314,0.5099964141845561,-3.410003662109389,12.889999389648423,2,0.088062457042414,1.6933460830290283,114.47000122070312,3.3939565584287545,115.2300033569336,-1.1339227934414615,114.9800033569336,0.088062457042414
2833,2019-07-25,113.86000061035156,115.2699966430664,113.51000213623048,114.20999908447266,664300.0,-0.0013156874227551185,-2.3523851044505633,0.4487166947063738,27.422901474036877,42.21142767390642,1.826000138862696,2.709780670230913,1.1873696239850062,-4.954722749177705,11.626196758019184,1.7599945068359233,-0.6130733420776835,-2.510499954223633,-5.506245482697466,0.4852455742502002,-4.008372718460549,-1.0126271899867163,3.799481665469031,16.425130565865274,-33.42185812363722,1.4978727642369145,7,1.3950004577636719,2.3800010681152344,1.3924999237060547,-3.2600021362304688,13.459999084472656,3,0.0952046046002315,3.1282131538792597,114.01000213623048,1.6933460830290283,114.47000122070312,3.3939565584287545,115.2300033569336,0.0952046046002315
2834,2019-07-26,115.08999633789062,115.16000366210938,113.47000122070312,113.83000183105469,637700.0,0.010802702625554383,1.4142734139137447,-3.6,35.707304946009856,41.868206877900086,0.3962526429352238,1.5456413342249675,0.11220401051228635,-6.026840969743958,11.439250953052838,1.69000244140625,-0.9107481652320928,-1.2720039367675753,-4.281947903920084,1.7379400303849337,-2.77697592034383,0.23296804680867922,2.211127380278384,72.34835129902032,25.460938673339044,1.504971983576253,7,0.16500473022460938,1.1500053405761719,0.6425037384033203,-4.489997863769531,14.410003662109375,4,0.0670779517451554,-2.3523851044505633,113.86000061035156,3.1282131538792597,114.01000213623048,1.6933460830290283,114.47000122070312,0.0670779517451554
2835,2019-07-29,115.30999755859376,115.5999984741211,114.52999877929688,115.5,766000.0,0.0019115581519113523,4.487186509644352,-0.1507962458371065,35.39212511023369,41.05009829475097,0.07958562161388727,1.3399988233962716,0.023445218526475742,-6.0827294968625125,11.134766251832746,1.0699996948242188,-1.0460693713939833,-1.0175025939941236,-4.06055276404723,2.025547576058983,-2.539027679020677,0.5040224910324298,1.661436286535789,88.01648202677285,43.92508575346649,1.521525085026552,7,-0.054996490478529836,0.9300041198730327,0.28750228881834516,-4.7099990844726705,13.440002441406236,0,0.08186629642940879,1.4142734139137447,115.08999633789062,-2.3523851044505633,113.86000061035156,3.1282131538792597,114.01000213623048,0.08186629642940879
2836,2019-07-30,115.11000061035156,116.23999786376952,114.58000183105469,115.33000183105469,659400.0,-0.0017344285185729724,-1.5937462747061266,1.157886283328066,31.96391399108782,38.52147161490261,0.1985647095499985,1.5717495499074374,0.3270194681471992,-5.727537404146901,11.182318973512375,1.6599960327148295,-1.093283089267544,-1.1864994049072237,-4.267572889986425,1.894574080171978,-2.7270361474468245,0.3540373376323771,1.5581185515816856,63.071955719557494,23.16046213989668,1.5405367425395982,7,0.14500045776367188,1.1300010681152344,0.4874992370605469,-4.510002136230469,11.419998168945312,1,0.08678653297540828,4.487186509644352,115.30999755859376,1.4142734139137447,115.08999633789062,-2.3523851044505633,113.86000061035156,0.08678653297540828
2837,2019-07-31,114.77999877929688,116.19000244140624,113.9800033569336,114.93000030517578,1116200.0,-0.0028668389306307773,-1.5257242506811826,0.6818213344430573,35.170866622589415,35.693901286408185,0.36118395768295386,1.796986974137198,0.7834003789524786,-5.256734848429403,10.466118619115072,2.209999084472642,-1.0462894497607351,-1.3915012359619112,-4.507227790647931,1.724225318724109,-2.9493645133049142,0.16636204138109179,1.609070874095778,47.29238794829657,8.73030917184657,1.5578632773430092,7,0.470001220703125,1.4600028991699219,1.3775005340576172,-4.180000305175781,10.919998168945327,2,0.0981007340650144,-1.5937462747061266,115.11000061035156,4.487186509644352,115.30999755859376,1.4142734139137447,115.08999633789062,0.0981007340650144
2838,2019-08-01,117.0199966430664,117.61000061035156,113.1999969482422,113.62999725341795,1667000.0,0.019515576647432198,-1.0752958409926543,-22.59976603428116,51.862463765792654,36.4207183246878,-2.139904787900676,-0.5840031544074407,-1.306097060606902,-7.365427795552449,8.90071199140403,4.410003662109361,-0.9910119711933163,0.9189968109130859,-2.0414988545019668,3.8794924763281387,-0.5612510217944333,2.399244643620605,-3.839996337890625,86.62123634149206,44.0569191609432,1.4802478327075235,8,-1.6249961853027344,-0.7799949645996094,-0.8624973297119141,-6.4199981689453125,5.340003967285156,3,0.08443005611210563,-1.5257242506811826,114.77999877929688,-1.5937462747061266,115.11000061035156,4.487186509644352,115.30999755859376,0.08443005611210563
2839,2019-08-02,117.29000091552734,118.19000244140624,116.38999938964844,117.33000183105469,1155900.0,0.0023073344745043745,1.0454555306541067,-0.011799682221031877,56.491566075571114,37.397314145195296,-2.288429519527071,-0.9557789244941688,-1.464493581628858,-7.515434808864427,8.846760070488536,1.8000030517577983,-1.090838533189185,1.222500991821292,-1.6636525131341813,4.108654496776765,-0.22057576065644469,2.6655777442990285,-4.090003967285142,81.96391713171795,35.79027129418297,1.4430767524777346,8,-1.6049995422363281,-1.0499992370605469,-1.2075004577636719,-6.69000244140625,3.5400009155273438,4,0.08551452554357564,-1.0752958409926543,117.0199966430664,-1.5257242506811826,114.77999877929688,-1.5937462747061266,115.11000061035156,0.08551452554357564
2840,2019-08-05,115.37999725341795,117.91000366210938,114.62999725341795,117.29000091552734,1128200.0,-0.016284454320065866,1.0825376987875444,47.74899866488687,48.387075882043476,38.7652860048272,-0.39662059422481377,0.786632769048353,0.5211055720030515,-5.498356027087823,8.678802730299044,3.2800064086914205,-1.4142404734250533,-0.5555027008056754,-3.30385632859101,2.192850926979659,-1.9296795146983357,0.8186741130869848,-2.180000305175753,43.68733277272347,-4.407754245525815,1.3741768138926658,8,0.3050041198730611,0.8600044250488423,0.6500034332275533,-4.779998779296861,5.8700027465820455,0,0.12237825518030832,1.0454555306541067,117.29000091552734,-1.0752958409926543,117.0199966430664,-1.5257242506811826,114.77999877929688,0.12237825518030832
2841,2019-08-06,117.41999816894531,117.69000244140624,114.4499969482422,115.48999786376952,1130800.0,0.01768071558406037,1.6234768292720667,-1.0104694265582308,54.92958224416087,41.92531112350286,-2.2061593275774385,-1.393324966811491,-1.4299643672060256,-7.4164161676791736,8.600474296266158,3.240005493164034,-1.3410157002046503,1.527998352050787,-1.0877873841746464,4.14378408827622,0.22010548393807028,2.8358912201635036,-4.020401000976548,84.56906964299385,33.86537696064591,1.307892868112717,8,-1.7249984741210938,-1.1799964904785156,-1.3274974822998047,-6.819999694824219,4.3400039672851705,1,0.09649124516892726,1.0825376987875444,115.37999725341795,1.0454555306541067,117.29000091552734,-1.0752958409926543,117.0199966430664,0.09649124516892726
2842,2019-08-07,118.4499969482422,119.26000213623048,116.41000366210938,117.58999633789062,1048600.0,0.008771919565310426,1.2983756844890024,0.445596100707996,54.49100633765097,44.93287833057109,-2.8386231328253757,-2.5758672410028822,-2.3459464611466245,-8.330339869634386,7.977906868730394,2.849998474121108,-1.284347587127229,2.570997238159194,0.012217071088969078,5.129777405229419,1.2916071546240744,3.8503873216943134,-4.858783569335941,86.63358919900239,39.277610983049605,1.2793900835351153,8,-2.2199974060058594,-2.209995269775405,-2.49249649047853,-7.849998474121108,2.7700042724609233,2,0.06821445368702972,1.6234768292720667,117.41999816894531,1.0825376987875444,115.37999725341795,1.0454555306541067,117.29000091552734,0.06821445368702972
2843,2019-08-08,119.41000366210938,119.9499969482422,117.43000030517578,117.83999633789062,841900.0,0.008104742411151333,-1.1087843402647104,1.8255886162416972,68.3817277112659,48.56336974893288,-3.272733041685484,-3.565907740673026,-3.1281392724976342,-9.156653030837049,8.101550398789529,2.5199966430664205,-0.9857102807778091,3.4340038299560547,0.5014833275855892,6.36652433232652,1.967743578770822,4.900264081141287,-5.47866295776366,90.18194025213042,38.097317153168646,1.4662602511852352,8,-2.8350067138671733,-2.8450050354003906,-3.452503204345703,-8.400005340576172,1.5699996948242188,3,0.05267559746444217,1.2983756844890024,118.4499969482422,1.6234768292720667,117.41999816894531,1.0825376987875444,115.37999725341795,0.05267559746444217
2844,2019-08-09,120.5500030517578,121.3000030517578,119.1500015258789,119.73999786376952,770200.0,0.009546933713143746,-1.1608078732369154,0.515924464487035,70.55639704187249,52.47051107467052,-3.9747709007125707,-4.634801051797865,-4.078569915079115,-10.142518187119734,8.963056107213902,2.150001525878892,-0.4896166921646312,4.378002929687483,0.8069516643656982,7.949054195009268,2.5924772970265906,6.163528562348375,-6.137169847900367,89.0511046462414,32.90045134554124,1.7855256326608895,8,-3.3000030517577983,-3.3100013732910014,-4.577503204345689,-8.815002441406236,1.2099990844726847,4,0.01501449616568351,-1.1087843402647104,119.41000366210938,1.2983756844890024,118.4499969482422,1.6234768292720667,117.41999816894531,0.01501449616568351
2845,2019-08-12,122.51000213623048,122.8499984741211,120.62000274658205,120.7699966430664,1217600.0,0.01625880576403782,-1.186277516399529,2.148141171151672,78.42997498056224,57.63340674016767,-5.370845657584866,-6.409103704803911,-5.857133162832966,-11.940849831899541,9.551039903896138,2.2999954223632955,0.09470305528620315,6.011502075195324,1.4559895906809572,10.56701455970969,3.7337458329381406,8.289258317452507,-7.408451947583018,95.95242528417235,32.67055723962194,2.277756242257183,8,-4.485004425048842,-4.4950027465820455,-6.537502288818374,-10.77500152587892,-0.9900054931640767,0,-0.013713168524049468,-1.1608078732369154,120.5500030517578,-1.1087843402647104,119.41000366210938,1.2983756844890024,118.4499969482422,-0.013713168524049468
2846,2019-08-13,121.83000183105469,122.94000244140624,121.02999877929688,122.1999969482422,887700.0,-0.005550569694869778,1.064862011514178,-0.21264020064367975,77.22839557006557,62.30646551210947,-4.064828226316038,-5.534810449080908,-5.033385337439128,-11.125924693908217,9.928036601632954,1.9100036621093608,0.5470788384865983,5.02800178527832,-0.09393418932540953,10.14993775988205,2.4670337979764554,7.588969772580185,-5.798637848150392,83.00151886902694,13.656352663987406,2.560967987301868,8,-3.7600021362304688,-3.770000457763672,-5.802501678466797,-9.840003967285156,0.549995422363267,1,-0.004760747125810538,-1.186277516399529,122.51000213623048,-1.1608078732369154,120.5500030517578,-1.1087843402647104,119.41000366210938,-0.004760747125810538
2847,2019-08-14,121.1999969482422,123.45999908447266,120.6500015258789,122.5199966430664,1179700.0,-0.0051711801144527225,-1.322321110491089,3.567613823820346,74.73042655685276,64.8473502666717,-2.7137573888896185,-4.745660827726525,-4.256252851522774,-10.37223020669046,10.844523206678897,2.80999755859375,1.013312494362978,4.142496871948254,-1.3278520204155626,9.61284576431207,1.4073224257663526,6.8776713181301545,-4.201423581147637,62.520686670951854,-12.960072507647673,2.7351744461819067,8,-2.24499893188478,-2.879997253417983,-5.172496795654311,-8.939998626708999,1.6300048828124858,2,0.004620504967730588,1.064862011514178,121.83000183105469,-1.186277516399529,122.51000213623048,-1.1608078732369154,120.5500030517578,0.004620504967730588
2848,2019-08-15,124.5,124.87000274658205,121.1999969482422,121.31999969482422,1005600.0,0.027227748637378646,-1.1461985825412266,-2.4090916972517094,77.82375261118095,67.2175932150728,-5.410065849598752,-7.878603050804543,-7.453823714244038,-13.526661591079815,12.144705683883833,3.6700057983398438,1.6642585926413318,7.079999923706055,0.6749356500053807,13.485064197406729,3.8774677868557177,10.282532060556392,-6.4675985181249445,93.53142189475683,16.925147720786384,3.202532136850337,8,-4.840000152587876,-5.474998474121094,-8.354997634887695,-12.21999740600586,-1.9199981689453125,3,-0.026345371721260058,-1.322321110491089,121.1999969482422,1.064862011514178,121.83000183105469,-1.186277516399529,122.51000213623048,-0.026345371721260058
2849,2019-08-16,124.22000122070312,125.30999755859376,123.41000366210938,124.48999786376952,1068600.0,-0.0022489861790914167,-1.0105843172873297,-0.08490459658980046,76.25219507852819,70.31371757023777,-4.518877010306568,-7.242184181455258,-7.1002590581688025,-13.109384609476393,13.095937143824305,1.8999938964843892,2.3414388558552304,6.338001251220703,-0.6339060346166576,13.309908537058064,2.8520476083020156,9.82395489413939,-4.956831511180809,76.75911420842067,1.530219089988023,3.4859536429186835,8,-4.340003967285142,-4.975002288818359,-7.5149993896484375,-11.939998626708984,0.6500015258789205,4,-0.026082738946467954,-1.1461985825412266,124.5,-1.322321110491089,121.1999969482422,1.064862011514178,121.83000183105469,-0.026082738946467954
2850,2019-08-19,123.98999786376952,125.30999755859376,121.1999969482422,124.3499984741211,886400.0,-0.0018515807009610308,2.6052656235359803,1.3333521715788619,76.1176038168462,72.66794218942502,-3.284507100508293,-6.663917144979038,-6.763673596884857,-12.72081061789531,13.32270141719128,4.1100006103515625,2.7096041066509002,5.669998168945298,-1.6902544049051471,13.030250742795744,1.9898718820200685,9.350124455870528,-3.5174625844329057,71.67380217585226,-4.8824830571442135,3.680126286925223,8,-3.1299972534179545,-4.744998931884751,-7.209995269775376,-11.709995269775376,0.5800018310547017,0,-0.01798528724864712,-1.0105843172873297,124.22000122070312,-1.1461985825412266,124.5,-1.322321110491089,121.1999969482422,-0.01798528724864712
2851,2019-08-20,123.61000061035156,124.37999725341795,123.23999786376952,124.16999816894531,710200.0,-0.003064741188522846,1.3265395095368522,1.5555461365658692,75.89440571331401,75.04609767560981,-2.161415028870209,-5.864753993911677,-6.2648051362271815,-12.15809342567141,13.436627841821075,1.1399993896484375,3.0326504925125732,4.833000946044919,-2.6546436454426043,12.320645537532442,1.0891786503011502,8.576823241788688,-2.410003662109361,63.51934773532836,-16.047168414267624,3.743822295743763,8,-2.240001678466797,-4.365001678466797,-6.694997787475586,-11.329998016357422,1.519996643066392,1,-0.0169080491624084,2.6052656235359803,123.98999786376952,-1.0105843172873297,124.22000122070312,-1.1461985825412266,124.5,-0.0169080491624084
2852,2019-08-21,124.0500030517578,124.13999938964844,122.9499969482422,123.27999877929688,679300.0,0.0035596022913488845,1.5052763455885596,-1.3750136239781763,73.04916674629568,75.56470201283534,-1.9260653181265894,-5.812002974474652,-6.563543222604906,-12.41000433669187,13.039227367613037,1.1900024414062358,3.6691703150797252,4.771003341674785,-2.7172066282819287,12.259213311631498,1.026898356696421,8.515108326653149,-2.8500061035155966,69.34320389971455,-8.945486184582322,3.744104984978359,8,-1.8200035095214702,-4.805004119873033,-7.265001296997056,-11.770000457763658,0.18999481201171875,2,-0.013462359994002249,1.3265395095368522,123.61000061035156,2.6052656235359803,123.98999786376952,-1.0105843172873297,124.22000122070312,-0.013462359994002249
2853,2019-08-22,124.6999969482422,125.04000091552734,123.1999969482422,124.05999755859376,729700.0,0.005239773321192187,1.7878693300042,0.83116342666906,73.70438292012766,75.91447822153036,-1.952038308789028,-5.9113292859990025,-7.116934028774992,-12.85967088817641,13.082898546698813,1.840003967285142,4.124827664151141,4.878997421264657,-2.52647003852087,12.284464881050184,1.1762636913718865,8.581731151157427,-2.677999877929693,85.15813820525482,7.031365620700782,3.702733729892765,8,-1.7349967956542969,-5.454998016357436,-7.9149951934814595,-12.359996795654325,-0.46999359130860796,3,-0.014995951587422063,1.5052763455885596,124.0500030517578,1.3265395095368522,123.61000061035156,2.6052656235359803,123.98999786376952,-0.014995951587422063
2854,2019-08-23,122.80999755859376,125.88999938964844,122.23999786376952,124.3499984741211,1010300.0,-0.015156370777081096,-1.7238814255578812,-2.406253725293829,73.79883530829146,75.39990714683361,0.3266000706368857,-3.5977719233452206,-5.137084340640072,-10.776065253928962,12.903334295652643,3.6500015258789205,4.514137610681274,2.6029979705810717,-4.565152367520199,9.771148308682342,-0.9810771984695634,6.187073139631707,2.5,34.32835335302779,-46.165552593907584,3.5840751690506383,8,0.46000289916990766,-3.274997711181655,-6.024995803833022,-10.469997406005888,1.0500030517577983,4,-0.001872776908324103,1.7878693300042,124.6999969482422,1.5052763455885596,124.0500030517578,1.3265395095368522,123.61000061035156,-0.001872776908324103
2855,2019-08-26,124.75,124.8000030517578,123.0,123.33999633789062,451100.0,0.01579677941513391,1.3840945836701959,-0.9155862492630787,73.6299072077319,75.00007510657431,-1.4105813925806956,-5.053381092591039,-7.014099143668275,-12.514324385065493,13.02189009483059,1.990005493164034,4.717510955949493,4.071000289916995,-2.9817161422283505,11.12371672206234,0.5446420738443152,7.597358505989675,1.1399993896484375,68.76715306649288,-10.74814599503975,3.526358216072675,8,-1.4799995422363281,-5.215000152587891,-7.964998245239258,-12.409999847412124,-1.5999984741210938,0,0.0009619458643850276,-1.7238814255578812,122.80999755859376,1.7878693300042,124.6999969482422,1.5052763455885596,124.0500030517578,0.0009619458643850276
2856,2019-08-27,125.0999984741211,126.11000061035156,124.91999816894531,125.16999816894531,911700.0,0.002805598990950564,-4.534891148134348,-0.04964504469406748,72.42075955384274,74.74344543957321,-1.394608968446832,-4.866065581478537,-7.274789845958111,-12.655781800886643,13.790013058251677,1.3600006103515625,4.819914699349155,3.9214988708496037,-2.881137140303366,10.724134882002573,0.5201808652731188,7.322816876426089,-2.8600006103515767,73.90177210797863,-4.5184173656342494,3.4013180055764844,8,-1.4449996948242188,-5.454998016357422,-8.314996719360352,-12.759998321533217,-1.3699951171875,1,-0.004236601005287111,1.3840945836701959,124.75,-1.7238814255578812,122.80999755859376,1.7878693300042,124.6999969482422,-0.004236601005287111
2857,2019-08-28,126.04000091552734,126.79000091552734,125.26000213623048,125.5999984741211,990800.0,0.007514008416240836,-1.7321525885559024,-6.285776566757493,72.38350753177068,74.13897376408316,-1.7610496720975988,-5.185086460929114,-8.081127001348761,-13.396585104304762,14.35391777398706,1.69000244140625,4.646023568996654,4.298501205444339,-2.127831449882791,10.724833860771469,1.085334877780781,7.511667533107897,-3.7226029968261827,83.51649457223444,6.312105607882032,3.213166327663564,8,-2.045001983642578,-6.055000305175781,-9.424999237060547,-13.700000762939467,-0.26000213623046875,2,-0.007219959183587088,-4.534891148134348,125.0999984741211,1.3840945836701959,124.75,-1.7238814255578812,122.80999755859376,-0.007219959183587088
2858,2019-08-29,126.9000015258789,126.9499969482422,125.4800033569336,126.6500015258789,663800.0,0.006823235513366388,7.400183110257934,0.5681786655569427,71.85132716226032,73.64998844005339,-2.50861601428268,-5.551582820529163,-8.837912096982109,-14.037909049569066,15.763861604267076,1.469993591308608,4.569250947828479,4.664501571655279,-1.7525996608310663,11.081602804141639,1.4559509554121064,7.873052187898452,-4.403699487304692,98.93852585814477,22.272949255049454,3.2085506162431785,8,-2.8250045776367045,-6.8250045776367045,-11.095001220703125,-14.470001220703125,-2.3300018310546875,3,-0.02096141552501818,-1.7321525885559024,126.04000091552734,-4.534891148134348,125.0999984741211,1.3840945836701959,124.75,-0.02096141552501818
2859,2019-08-30,127.31999969482422,127.8000030517578,126.5,127.16999816894531,787300.0,0.0033096782024835125,1.3423304534301435,0.600006103515625,68.51422449792258,72.80516851572855,-2.729691667725433,-5.461652640534055,-9.15445618938648,-14.241434114693334,17.034475779841085,1.3000030517577983,4.603439384881938,4.5829998016357365,-1.7741805925109873,10.94018019578246,1.4044096045623746,7.761589998709098,-4.556475961669932,89.99993642175292,15.122408116106143,3.1785901970733597,8,-2.299999237060561,-6.819999694824219,-11.572498321533203,-13.77499771118164,-3.440002441406264,4,-0.024269528316816613,7.400183110257934,126.9000015258789,-1.7321525885559024,126.04000091552734,-4.534891148134348,125.0999984741211,-0.024269528316816613
2860,2019-09-03,129.5,129.60000610351562,127.33999633789062,128.36000061035156,1083400.0,0.017122214187881513,2.3731197121351872,7.5999186206195,76.46651228863853,72.86873591298684,-4.521373937825103,-6.882445820949698,-11.199668985985653,-16.181464767989624,18.390463931450054,2.2800064086914062,4.330621201305263,6.056999969482419,0.011397202047817245,12.10260273691702,3.0341985857651252,9.079801353199713,-6.333557921357439,97.86312106915676,23.021261463495534,3.022801383717298,9,-3.579998016357422,-8.099998474121094,-13.752498626708984,-14.994998931884766,-4.6299972534179545,1,-0.04355211883898402,1.3423304534301435,127.31999969482422,7.400183110257934,126.9000015258789,-1.7321525885559024,126.04000091552734,-0.04355211883898402
2861,2019-09-04,128.75,129.88999938964844,127.6999969482422,129.32000732421878,1064100.0,-0.00579150579150578,1.5614191637070844,-0.5000066924549512,75.83847616819548,73.17865918208682,-3.314102822673192,-5.5232910984825025,-10.331456089487276,-15.198050597968404,19.758991094802926,2.190002441406236,4.094788763881539,4.740499877929693,-1.046572576750549,10.527572332609935,1.8469636505895721,7.634036105269814,-4.94020151887014,75.37796833881775,-0.9802009696225724,2.8935362273401224,9,-2.6850013732910156,-7.2050018310546875,-13.002498626708984,-14.244998931884766,-3.6999969482422017,2,-0.04349513377958136,2.3731197121351872,129.5,1.3423304534301435,127.31999969482422,7.400183110257934,126.9000015258789,-0.04349513377958136
2862,2019-09-05,126.52999877929688,128.27999877929688,125.5500030517578,127.6999969482422,1273600.0,-0.017242727927791246,1.3433421305968072,2.0526019916478506,57.50184391148323,71.3783770700152,-0.7882075163660147,-2.8110426915759206,-7.977270983491451,-12.752620058837408,21.197913454151752,3.1999969482422017,3.827309596460438,2.1164985656738224,-3.1402565379288774,7.373253669276522,-0.5118789861275275,4.744876117475172,-1.9905761891447895,23.80944142747657,-48.29542869384733,2.628377551801348,9,-0.4650001525878906,-4.9850006103515625,-10.78249740600586,-12.02499771118164,-2.839996337890639,3,-0.022129103369764813,1.5614191637070844,128.75,2.3731197121351872,129.5,1.3423304534301435,127.31999969482422,-0.022129103369764813
2863,2019-09-06,125.6999969482422,127.69000244140624,124.91999816894531,126.62000274658205,1148800.0,-0.006559723694476771,-1.2338713895015612,0.7863309727819199,55.25566596260953,69.31802492049499,0.22189652244870217,-1.5659351925855702,-6.959678378901984,-11.696533223710773,22.221780860668023,2.7700042724609233,3.5734908792299365,0.9719970703125114,-3.7497532267400544,5.693747367365077,-1.3888780782137786,3.3328722188388014,4.190002441406236,15.694136573804299,-53.516053610967234,2.360875148526286,9,0.745002746582017,-4.154998779296889,-9.954996109008803,-10.569995880126967,-3.969993591308608,4,0.0006364505409464094,1.3433421305968072,126.52999877929688,1.5614191637070844,128.75,2.3731197121351872,129.5,0.0006364505409464094
2864,2019-09-09,122.36000061035156,125.36000061035156,121.8000030517578,125.08999633789062,1439100.0,-0.02657117278424359,1.1773656925008136,2.9673679584034764,45.25887799489336,66.16568834129072,3.9016479664152968,2.020190499494163,-3.4654228528759745,-8.12298911424871,22.287908360046295,3.8999938964844034,3.315737359603048,-2.4584991455078153,-6.904404567834348,1.9874062768187173,-4.681451856671089,-0.23554643434454192,7.430598754882823,6.9220990369419155,-59.41627713414391,2.22295271116327,9,3.4850006103515625,-0.19000244140625,-6.542499542236328,-7.229999542236328,-1.5599975585937642,0,0.018061450420471026,-1.2338713895015612,125.6999969482422,1.3433421305968072,126.52999877929688,1.5614191637070844,128.75,0.018061450420471026
2865,2019-09-10,120.83000183105469,121.93000030517578,119.37999725341795,121.69000244140624,1221900.0,-0.01250407626401595,2.805985105559246,0.31501903159635725,42.420939655387585,62.83237501924014,5.383222064815598,3.6025807509393672,-1.8196191073872114,-6.363733017462579,22.029726642052736,2.980003356933608,2.9353940785435384,-3.9044979095458956,-8.591022617917957,0.782026798826152,-6.247760263731919,-1.5612355553598718,8.640973681640645,13.7964251466536,-50.71335507563656,2.3432623541860256,9,3.8049964904785156,1.339996337890625,-4.867500305175781,-5.555000305175781,0.799995422363267,1,0.025242037376013604,1.1773656925008136,122.36000061035156,-1.2338713895015612,125.6999969482422,1.3433421305968072,126.52999877929688,0.025242037376013604
2866,2019-09-11,121.25,122.2300033569336,119.5,120.6500015258789,1160200.0,0.003475942750812422,1.1328108003397457,-0.6976721491811829,42.35806696379122,59.49621495613132,4.87201388493628,3.3064244671948586,-2.1078401167083882,-6.588344605159989,21.671418097848186,2.7300033569335938,2.695491284452288,-3.4554996490478516,-8.224158314694023,1.3131590165983056,-5.839828981870937,-1.0711703162247659,7.615516817138683,21.01126321320909,-41.11549867369427,2.3843293328230817,9,3.384998321533203,0.9199981689453125,-5.287498474121094,-5.974998474121094,1.1699981689453125,2,0.029855692755315744,2.805985105559246,120.83000183105469,1.1773656925008136,122.36000061035156,-1.2338713895015612,125.6999969482422,0.029855692755315744
2867,2019-09-12,121.76000213623048,123.30999755859376,121.37000274658205,122.45999908447266,1267400.0,0.004206203185405988,-1.6216221789201786,-1.1666645473849946,41.914205823267466,56.16986814068766,4.12481584376458,2.994033280081638,-2.5273904944967995,-6.901683417244257,20.9056480099356,2.059997558593764,2.3198732388631385,-2.9734977722167883,-7.661381979112136,1.7143864346785733,-5.317439875664462,-0.6295556687691146,6.536383507084949,28.64023341709477,-29.310266316569688,2.343942103447679,9,2.87499618530272,1.3899993896484233,-5.792501449584975,-6.360000610351577,0.650001525878892,3,0.02702037498197729,1.1328108003397457,121.25,2.805985105559246,120.83000183105469,1.1773656925008136,122.36000061035156,0.02702037498197729
2868,2019-09-13,121.22000122070312,121.98999786376952,120.70999908447266,121.5,1052300.0,-0.00443496144918909,1.031752951861967,0.4000000000000081,45.27630372874713,53.58787694411261,4.2179391395387995,3.452728808344986,-1.9384214174841645,-6.164087006163143,19.655661346925715,1.2799987792968608,1.927177735676068,-3.349498748779297,-8.294234563635001,1.5952370660763933,-5.821866656207149,-0.8771308413514447,6.541401119218463,30.769279839145057,-28.92300142786334,2.472367907427847,9,3.414997100830078,2.4399986267089844,-4.9850006103515625,-5.819999694824219,1.0800018310546733,4,0.020376185413544246,-1.6216221789201786,121.76000213623048,1.1328108003397457,121.25,2.805985105559246,120.83000183105469,0.020376185413544246
2869,2019-09-16,120.9800033569336,121.8000030517578,120.41000366210938,121.8000030517578,699200.0,-0.0019798536656716603,2.390243675508787,2.9285831062669794,37.541317490276704,49.26285529985019,3.8711219803007992,3.6233178981061513,-1.6360827086936922,-5.7424889216822805,18.223725127508352,1.3899993896484233,1.4310934456644162,-3.4274967193603487,-8.626219549808155,1.771226111087472,-6.026858134584259,-0.8281353041364383,6.278514677797773,40.71262033767355,-17.095139452132905,2.5993614152239077,9,3.6549949645996094,3.539997100830078,-4.410005569458008,-5.2550048828125,1.4099960327148438,0,0.006199371624971972,1.031752951861967,121.22000122070312,-1.6216221789201786,121.76000213623048,1.1328108003397457,121.25,0.006199371624971972
2870,2019-09-17,121.76000213623048,122.2300033569336,120.98999786376952,121.08999633789062,1055000.0,0.006447336399848069,-1.8505783413572658,-0.8170805459671506,39.2673622688137,45.199398199918875,2.0984144151396578,2.81185259797185,-2.3453258523892373,-6.345525555710694,18.056624728124348,1.25,0.8679503863971831,-2.5359981536865064,-7.866411562559179,2.7944152551861805,-5.20120485812285,0.12920855074983706,5.025804651622082,59.317679380997546,3.399234539684592,2.665206704436342,9,2.069995880126939,2.87499618530272,-4.5150012969970845,-5.360000610351577,0.18000030517575283,1,-0.007884355023241474,2.390243675508787,120.9800033569336,1.031752951861967,121.22000122070312,-1.6216221789201786,121.76000213623048,-0.007884355023241474
2871,2019-09-18,121.5199966430664,122.62000274658205,120.8499984741211,122.62000274658205,1380000.0,-0.0019711357502733007,2.2181717297821595,-1.6417859460936564,34.79137252083201,42.67601248984653,1.3466003652895893,3.0432826866845915,-2.0445991569252016,-5.933745460551364,17.81199559856055,1.7700042724609517,0.3173323860587516,-2.671503448486334,-8.138734126816928,2.795727229844246,-5.405118787651631,0.06211189067896328,4.821461572720082,38.27570059035834,-13.567181275757548,2.733615339165291,9,2.015003204345689,3.115001678466797,-3.499998092651367,-4.344997406005859,0.790000915527358,2,0.0009052058376419758,-1.8505783413572658,121.76000213623048,2.390243675508787,120.9800033569336,1.031752951861967,121.22000122070312,0.0009052058376419758
2872,2019-09-19,122.37999725341795,122.70999908447266,120.7699966430664,122.29000091552734,1261800.0,0.007077029576272764,4.17333984375,-0.08181439866831727,34.79137252083194,40.40220210742679,-0.1832566644306297,2.162633878396221,-2.846173210926267,-6.607881843832857,17.714499130154373,1.94000244140625,-0.6166777581501321,-1.7280025482177876,-7.255017137437008,3.7990120410014327,-4.491509842827398,1.0355047463918226,3.543773304626427,85.65206574560833,38.12375441250183,2.7635072946096098,9,-0.009998321533188914,2.2550010681152486,-4.314996719360337,-5.049995422363267,-1.269996643066392,3,0.00032685828096989944,2.2181717297821595,121.5199966430664,-1.8505783413572658,121.76000213623048,2.390243675508787,120.9800033569336,0.00032685828096989944
2873,2019-09-20,122.83000183105469,123.61000061035156,121.6500015258789,122.0,1919800.0,0.0036771089045286587,-1.5620923506532363,9.222617836556221,34.92278123835935,39.25374691225634,-1.2104776192935987,1.6499443355326946,-3.191342557384445,-6.895780430848703,17.054266977455796,1.9599990844726562,-1.5546445474855233,-1.1844982147216854,-6.732574275448599,4.363577846005228,-3.958536245085142,1.5895398156417713,2.701142328712109,75.6250149011754,32.086505394221746,2.77403803036346,9,-1.3350028991699219,1.8049964904785156,-4.192502975463867,-5.240001678466797,-3.2700042724609233,4,-0.0034193451329830316,4.17333984375,122.37999725341795,2.2181717297821595,121.5199966430664,-1.8505783413572658,121.76000213623048,-0.0034193451329830316
2874,2019-09-23,122.58000183105469,124.06999969482422,122.5,122.98999786376952,1139200.0,-0.002035333357267688,-4.5087738084084,-0.4939700340104618,23.30249003057655,37.12947473172178,-1.0348099134644713,1.9835266008194736,-2.8101708910624836,-6.46607819054438,17.013213051467492,1.5699996948242188,-2.0533582173842007,-1.4229984283447266,-6.982528262097304,4.136531405407865,-4.202763345221015,1.3567664885315622,2.582073514331185,54.8485913376397,17.430709268324875,2.7797649168762937,9,-0.7950019836425781,2.0549964904785156,-3.2375011444091797,-4.284999847412109,-2.9900054931640625,0,-0.002284212555999088,-1.5620923506532363,122.83000183105469,4.17333984375,122.37999725341795,2.2181717297821595,121.5199966430664,-0.002284212555999088
2875,2019-09-24,124.87000274658205,125.3000030517578,122.94000244140624,123.05999755859376,1535400.0,0.018681684461740566,-1.3024447611993542,-4.41468951785497,36.62070616586306,36.49199019861865,-3.0077694025367663,-0.31307454359121323,-4.918731201998,-8.554530076296686,17.172366629698043,2.720001220703111,-2.441862075331926,0.8610023498535355,-4.7021798431797635,6.4241845428868345,-1.920588746663114,3.642593446370185,-5.490005493164091,90.50773296146463,55.50010643858165,2.7815910965166504,9,-2.0149993896484517,-0.23500442504884234,-5.307504653930678,-5.62500381469728,-3.9000015258789205,1,-0.01986068152786591,-4.5087738084084,122.58000183105469,-1.5620923506532363,122.83000183105469,4.17333984375,122.37999725341795,-0.01986068152786591
2876,2019-09-25,124.56999969482422,125.83000183105469,123.87000274658205,124.5999984741211,1064800.0,-0.002402522985177402,-1.7412715011311115,-0.016573863708212323,42.2098664129198,36.524841375246694,-2.444347862477443,-0.05777572204316073,-4.429940313108716,-8.063853287694684,16.82530650451477,1.959999084472642,-2.4100783386082725,0.5874992370605412,-4.958824913287373,6.133823387408469,-2.1856628381134158,3.360661312234498,-5.071602325439471,75.09879754231218,37.07706494875448,2.773162075173961,9,-1.4499969482421875,0.06499862670898438,-4.517499923706055,-5.325000762939453,-1.3000030517578125,2,-0.021112605441607424,-1.3024447611993542,124.87000274658205,-4.5087738084084,122.58000183105469,-1.5620923506532363,122.83000183105469,-0.021112605441607424
2877,2019-09-26,125.12999725341795,125.58000183105469,124.20999908447266,125.05999755859376,971200.0,0.004495444809871074,1.8247221588629947,-2.3334181078322165,47.68481131356292,36.79245332911511,-2.767021901936644,-0.72670243926963,-4.8013887448136785,-8.425270607478197,16.17280329467245,1.3700027465820312,-2.1641903010454087,1.1929969787597514,-4.296901216779233,6.682895174298736,-1.5519521190097407,3.9379460765292436,-5.378335705566414,83.25348022654521,40.655648598226634,2.7449490977694957,9,-2.0099945068359233,-0.4949989318847514,-4.822498321533189,-5.884998321533189,-2.3499984741210795,3,-0.022536560031348962,-1.7412715011311115,124.56999969482422,-1.3024447611993542,124.87000274658205,-4.5087738084084,122.58000183105469,-0.022536560031348962
2878,2019-09-27,124.23999786376952,125.48999786376952,123.8000030517578,125.1500015258789,885000.0,-0.007112598171371998,1.1257845338861439,-13.000108991831095,59.53344666508288,39.23602323742691,-1.5685334900092016,-0.048698392605331264,-3.7666907309282607,-7.33777457076836,15.332246661349453,1.6899948120117188,-1.9469262788705777,0.4359977722167798,-4.877714689304767,5.749710233738327,-2.2208584585439866,3.092854002977546,-4.2452027045898575,52.25215936948659,4.929193825884781,2.6568562307607717,9,-0.9399986267089702,0.3950004577636861,-3.50249862670897,-4.994998931884751,-4.189994812011719,4,-0.025193152827079346,1.8247221588629947,125.12999725341795,-1.7412715011311115,124.56999969482422,-1.3024447611993542,124.87000274658205,-0.025193152827079346
2879,2019-09-30,124.2300033569336,125.20999908447266,123.80999755859376,124.54000091552734,1404200.0,-8.044516265115487e-05,-1.4347658789656306,0.3406552868976103,70.38369249712511,42.69339326279484,-1.172327651911516,-0.29731143222689127,-3.5359503920482496,-7.108856568540389,14.0949263150241,1.400001525878892,-1.740375996748611,0.5805030822753849,-4.476240977132875,5.637247141683645,-1.947868947428745,3.108875111979515,-4.001799930878931,44.63671930686039,-6.640975600504198,2.528372029704133,9,-0.9300041198730469,0.4049949645996094,-3.1250038146972656,-4.985004425048828,-4.140007019042969,0,-0.03759160969288655,1.1257845338861439,124.23999786376952,1.8247221588629947,125.12999725341795,-1.7412715011311115,124.56999969482422,-0.03759160969288655
2880,2019-10-01,123.86000061035156,124.2699966430664,123.08000183105469,123.72000122070312,972200.0,-0.0029783686435148615,1.4791779254220045,-0.4516144910415436,65.74184511516773,46.132334662165476,-0.5287134328316654,-0.3915847132542609,-2.9530094570773713,-6.526565493150073,11.976508479392887,1.1899948120117188,-1.5669155799720755,0.49250030517578125,-3.7547556756231018,4.739756285974664,-1.6311276852236603,2.6161282955752228,-3.407725248096895,28.363591974431817,-25.63789364450051,2.1236279903994424,10,-0.5600013732910156,0.7749977111816406,-2.457500457763672,-4.325000762939453,-2.2700042724609375,1,-0.03447444091247709,-1.4347658789656306,124.2300033569336,1.1257845338861439,124.23999786376952,1.8247221588629947,125.12999725341795,-0.03447444091247709
2881,2019-10-02,123.1500015258789,124.4000015258789,122.76000213623048,123.12000274658205,924000.0,-0.005732270958937136,-3.3733317057292944,0.21427792915521185,58.186092404578595,48.73174798258177,0.4881516714960412,-0.1292618024293688,-2.009431222543583,-5.638026088714284,9.579139620161232,1.6399993896484233,-1.233729899347992,0.06250114440918253,-3.346283933166987,3.471286221985352,-1.6418913943789022,1.7668936831972673,-2.482617104872233,13.829767087004432,-41.58777379544994,1.7043925387880843,10,0.5900001525878906,1.4849967956542969,-1.7475013732910156,-3.615001678466797,-5.0,2,-0.01770199170251474,1.4791779254220045,123.86000061035156,-1.4347658789656306,124.2300033569336,1.1257845338861439,124.23999786376952,-0.01770199170251474
2882,2019-10-03,123.7300033569336,124.01000213623048,122.91000366210938,123.51000213623048,1063500.0,0.004709718423615339,1.8205133221173875,7.333672431335655,64.7127798970524,52.04174783354767,0.13386404591048517,-0.9800346458494715,-2.329468921316419,-6.072942933353204,8.48099653295894,1.099998474121108,-0.9461620219169902,0.7825027465820256,-2.2389692103299694,3.8039747034940206,-0.7282332318739719,2.293238725038023,-2.8561142395249988,35.531235852062025,-22.05386681189409,1.5107359784559953,10,0.43499755859375,0.9049949645996094,-2.0800037384033203,-4.085002899169922,-7.4300003051757955,3,-0.0037178267306772206,-3.3733317057292944,123.1500015258789,1.4791779254220045,123.86000061035156,-1.4347658789656306,124.2300033569336,-0.0037178267306772206
2883,2019-10-04,125.77999877929688,125.95999908447266,123.73999786376952,124.08000183105469,841200.0,0.016568296829747142,1.1553435453764471,7.727215980025468,73.21080068029966,57.5871156835169,-1.6245016785233872,-3.1871353089188688,-4.085483450872502,-7.950887640619811,8.066417455258817,2.2299957275390625,-0.48777348825292677,2.828498077392581,-0.20848902057336716,5.865485175358529,1.310004528409607,4.346991626375555,-4.707865153342439,94.37498509882457,33.22403869578469,1.5184935489829712,10,-1.4199981689453125,-1.1450004577636719,-3.789999008178711,-5.7949981689453125,-10.19000244140625,4,-0.02385116893874384,1.8205133221173875,123.7300033569336,-3.3733317057292944,123.1500015258789,1.4791779254220045,123.86000061035156,-0.02385116893874384
2884,2019-10-07,124.56999969482422,125.91000366210938,124.1999969482422,125.68000030517578,752500.0,-0.009619964193160913,1.1783423395404709,-0.6529427076321009,63.045480240796834,60.52320169184287,-0.11458567529203378,-1.9005201243263485,-2.6291550247196938,-6.580833528903469,8.657852367948907,1.7100067138671733,-0.09006801248283125,1.5079990386962834,-1.598398175266965,4.614396252659532,-0.045199568285340774,3.0611976456779075,-3.204594141358683,56.562477648236694,-4.621240410039633,1.5531986069816277,10,-0.20999908447265625,0.06499862670898438,-2.495002746582017,-4.505001068115234,-9.190002441406264,0,-0.0362847929207647,1.1553435453764471,125.77999877929688,1.8205133221173875,123.7300033569336,-3.3733317057292944,123.1500015258789,-0.0362847929207647
2885,2019-10-08,123.87999725341795,124.7300033569336,123.51000213623048,124.61000061035156,574700.0,-0.005539073959192842,1.5154434840059168,0.6576603202969404,60.51693562206069,62.55732049285853,0.4695995732248974,-1.0227402969423878,-1.702854734872517,-5.747693522531804,8.17813179219764,1.2200012207031108,0.2810067806212544,0.6654968261718608,-2.2745450072610254,3.605538659604747,-0.8045240905445894,2.135517742888311,-2.2389160880919974,34.99988079059603,-27.88021868644855,1.470020916716445,10,0.48000335693360796,0.7550010681152486,-1.1199970245361186,-3.3899955749511577,-6.949996948242173,1,-0.030594131413921755,1.1783423395404709,124.56999969482422,1.1553435453764471,125.77999877929688,1.8205133221173875,123.7300033569336,-0.030594131413921755
2886,2019-10-09,124.87000274658205,125.22000122070312,124.22000122070312,124.2699966430664,521000.0,0.00799164929862628,-1.8571553133514986,-0.8219223895571871,60.96918129582683,64.03336160199896,-0.5290058307332828,-1.8210026693453614,-2.4337389936818283,-6.601242919497736,7.908319530231495,1.3400039672851705,0.8750861136636132,1.4745021820068445,-1.4013308203370514,4.35033518435074,0.036585680834903656,2.9124186831787853,-2.9697865061072832,64.26236151377466,4.086672292455816,1.4379165011719446,10,-0.510002136230483,-0.23500442504884234,-1.2100009918213033,-3.4799995422363423,-7.020004272460952,2,-0.026267368755873655,1.5154434840059168,123.87999725341795,1.1783423395404709,124.56999969482422,1.1553435453764471,125.77999877929688,-0.026267368755873655
2887,2019-10-10,125.0500030517578,125.4499969482422,123.86000061035156,124.44000244140624,599900.0,0.0014415015713666879,1.255332503652329,1.0166573419459604,60.018054394544215,64.08720690527245,-0.8063421072243102,-1.8360203481401953,-2.336545353712282,-6.630220039103776,8.043587395429164,1.5899963378906392,1.1367826435311628,1.490002441406233,-1.368255824419947,4.348260707232413,0.060873308493142986,2.919131574319323,-2.9061998406431684,62.85725852157641,4.444304769286134,1.4291291329130886,10,-0.6900024414062358,-1.2200050354003764,-1.2450046539306499,-3.515003204345689,-6.810005187988281,3,-0.055177939684039834,-1.8571553133514986,124.87000274658205,1.5154434840059168,123.87999725341795,1.1783423395404709,124.56999969482422,-0.055177939684039834
2888,2019-10-11,123.69000244140624,125.13999938964844,123.0,124.86000061035156,887800.0,-0.010875654355551378,1.4739938435485151,-1.9180278660229866,54.552913814771536,62.32823149612206,0.52236991842409,-0.29669736900216037,-0.7816518598520901,-5.127806754252859,7.729044272569205,2.1399993896484375,1.2751235882361414,0.006501770019511355,-2.6309631022150057,2.6439666422540284,-1.3122306660977472,1.32523420613677,-1.3172274778901283,23.711394263541013,-33.70031684857889,1.3187324361172612,10,0.6699981689453267,-0.15500259399414062,0.11499595642091265,-2.1550025939941264,-5.0100021362304545,4,-0.05974613342860258,1.255332503652329,125.0500030517578,-1.8571553133514986,124.87000274658205,1.5154434840059168,123.87999725341795,-0.05974613342860258
2889,2019-10-14,121.7300033569336,123.75,121.58999633789062,123.6999969482422,841300.0,-0.015846059065292017,1.0869603676852708,1.6837578413344205,36.76222922405323,59.108274174887114,2.336118249342988,1.8154498313454184,1.3457786401594944,-3.057700525316534,7.429317558026893,2.160003662109375,1.2326806679888023,-1.990997314453125,-4.483984470102612,0.5019898411963624,-3.237490892277876,-0.7445037366283742,4.2299957275390625,3.627124272144004,-47.549313722101914,1.246493577824744,10,2.044994354248047,0.9399948120117188,2.264995574951172,-0.19500350952148438,-2.600006103515639,0,-0.05043955351779128,1.4739938435485151,123.69000244140624,1.255332503652329,125.0500030517578,-1.8571553133514986,124.87000274658205,-0.05043955351779128
2890,2019-10-15,120.8000030517578,122.43000030517578,120.38999938964844,122.02999877929688,886900.0,-0.007639860999994141,1.009854327335047,0.624365344621262,34.907937198282966,56.52181248529871,3.1138670219711884,2.8141233821868497,2.4974302965194823,-2.029866726966091,7.542974244608931,2.0400009155273438,1.0682492250667508,-2.8729976654052933,-5.554780673169901,-0.19121465764068546,-4.213889169287597,-1.5321061615229894,5.072595977783223,8.10284308167346,-38.39325320814085,1.3408915038823055,10,2.3749961853027486,1.8699951171875142,3.2074966430664205,0.7349967956543111,-0.23000335693357954,1,-0.04486759653489081,1.0869603676852708,121.7300033569336,1.4739938435485151,123.69000244140624,1.255332503652329,125.0500030517578,-0.04486759653489081
2891,2019-10-16,121.62999725341795,121.66999816894531,120.16000366210938,121.0,1080700.0,0.006870812754073752,3.253511137855815,-0.5121946680891537,36.285260553502056,53.36319922490422,2.2859809989788715,2.100485683813659,1.8375366333306573,-2.7621157235964375,7.898198417789219,1.5099945068359375,0.8137124803493805,-2.048503494262704,-4.71208407139153,0.6150770828661223,-3.38029378282711,-0.7167132056982979,4.023297790527366,27.788193893591824,-13.477604990260396,1.3317902885644124,10,1.430004119873061,1.1000022888183736,1.7725009918213033,-0.09499740600584516,-2.2900009155273295,2,-0.038641758237070944,1.009854327335047,120.8000030517578,1.0869603676852708,121.7300033569336,1.4739938435485151,123.69000244140624,-0.038641758237070944
2892,2019-10-17,122.41999816894531,122.73999786376952,121.33000183105469,121.33000183105469,690900.0,0.006495115788594408,-1.5871573760393949,1.7301604601877472,42.812005271877176,49.985555290635055,1.4422857025753757,1.3846256681974296,1.1971182211752307,-3.4431966891743286,8.075611998648752,1.4099960327148295,0.6403663540650513,-1.260502624511716,-3.920034815032764,1.3990295660093324,-2.59026871977224,0.06926347074880823,2.903699392089848,45.381454733752285,5.277935962911933,1.3297660952605255,10,0.6150054931640625,0.6400032043457031,0.9825000762939453,-0.8849983215332031,-3.3799972534179688,3,-0.0373304996175331,3.253511137855815,121.62999725341795,1.009854327335047,120.8000030517578,1.0869603676852708,121.7300033569336,-0.0373304996175331
2893,2019-10-18,122.41000366210938,122.83000183105469,121.75,122.51000213623048,1089900.0,-8.164112878150664e-05,1.9189322940830782,-0.09174202760591499,42.812005271877126,47.73739140519954,1.0325594319758409,1.435121048595846,1.32871454082769,-3.298325860089676,8.703055279902136,1.0800018310546875,0.5894210760886835,-1.2494972229003878,-3.9437122358729937,1.4447177900722181,-2.5966047293866836,0.09761028358590806,2.603872264990244,62.67415864056377,22.188002035920654,1.3471075064863027,10,0.39499664306640625,0.6499977111816406,1.4824962615966797,-0.8750038146972656,-3.100006103515611,4,-0.034065890642813845,-1.5871573760393949,122.41999816894531,3.253511137855815,121.62999725341795,1.009854327335047,120.8000030517578,-0.034065890642813845
2894,2019-10-21,122.3000030517578,122.4000015258789,120.80999755859376,122.0999984741211,1223100.0,-0.000898624353081634,6.949989509622466,-2.000076295109057,43.709684167521864,45.86991902136189,0.8791506086671035,1.6053778642591823,1.5247947028743027,-3.055274086878896,9.348550145356521,1.6000061035156108,0.4172479638059343,-1.3454978942871207,-4.066111998024482,1.3751162094502405,-2.7058049461557943,0.014809157581552768,2.422640539442412,80.14984484029641,36.55514341005831,1.3603070518686788,10,0.504997253417983,0.7599983215332173,1.847496032714858,-0.7650032043456889,-1.2700042724609233,0,-0.029599367589958403,1.9189322940830782,122.41000366210938,-1.5871573760393949,122.41999816894531,3.253511137855815,121.62999725341795,-0.029599367589958403
2895,2019-10-22,122.38999938964844,123.70999908447266,122.08000183105469,122.55999755859376,824400.0,0.0007358653773095192,-3.126610395379831,-0.8499713904254604,46.77418205769719,44.29269688379192,0.6208613575787467,1.3913972331420439,1.460512160032863,-3.027589603949295,9.162024773107422,1.6299972534179688,-0.07238116067445333,-1.1315013885498075,-3.8431770754921786,1.5801742983925635,-2.487339232021,0.2243364549213851,2.0588858058063266,62.81686205821988,14.818579897828002,1.3558378434711873,10,0.41500091552734375,0.6700019836425781,2.1875,-0.8549995422363281,-1.1200027465820312,1,-0.026636180672341858,6.949989509622466,122.3000030517578,1.9189322940830782,122.41000366210938,-1.5871573760393949,122.41999816894531,-0.026636180672341858
2896,2019-10-23,121.94000244140624,123.69000244140624,121.7699966430664,122.45999908447266,756400.0,-0.0036767460616579095,-3.465086983135618,3.058836729198284,42.317583581261644,42.325977904538306,0.6833961272715214,1.7225762789454393,1.9534458584063117,-2.4779396755421317,8.788553705642645,1.9200057983398295,-0.3908993565372185,-1.4499984741211023,-4.2023590545164495,1.302362106274245,-2.826178764318783,-0.07381818392342154,2.25154986204781,38.96566511184871,-10.17134232721655,1.3761802901976765,10,0.7099990844726705,1.1199989318847798,2.2924957275390767,-0.4050025939941264,-0.9100036621093608,2,-0.011235055922196868,-3.126610395379831,122.38999938964844,6.949989509622466,122.3000030517578,1.9189322940830782,122.41000366210938,-0.011235055922196868
2897,2019-10-24,122.30999755859376,123.22000122070312,121.4499969482422,121.9000015258789,656800.0,0.0030342390501862937,-1.7022858973239354,-0.7884589990756693,32.59776275534044,39.886516675712635,-0.12979154338320598,1.191574150164186,1.6518821774171215,-2.741286530687532,8.456901606701603,1.7700042724609233,-0.6426957691722635,-0.9390033721923743,-3.6035768726794686,1.72557012829472,-2.2712901224359285,0.39328337805117997,1.6396618263795943,51.72411071561077,7.966150331854585,1.3322867502435478,10,-0.3549957275390767,0.7500038146972514,1.775001525878892,-0.7749977111816548,-2.009994506835966,3,-0.024282571171504896,-3.465086983135618,121.94000244140624,-3.126610395379831,122.38999938964844,6.949989509622466,122.3000030517578,-0.024282571171504896
2898,2019-10-25,121.11000061035156,123.08999633789062,120.4800033569336,122.58000183105469,507000.0,-0.009811110883779839,1.0963881262868909,-3.585403524442087,32.63049847756584,39.42743548165848,0.7439829332636947,2.260977957298209,2.8013921624406493,-1.4831687877485251,8.532793134554973,2.6099929809570312,-1.031870897089533,-1.9825004577636776,-4.766975274424254,0.8019743588968993,-3.374737866093966,-0.5902630494333891,2.6122794312499593,19.50458472890812,-21.698715935732125,1.3922374083302884,10,0.8250007629394531,1.9500007629394531,2.392498016357422,0.4249992370605469,0.08000183105467329,4,-0.017091897319727156,-1.7022858973239354,122.30999755859376,-3.465086983135618,121.94000244140624,-3.126610395379831,122.38999938964844,-0.017091897319727156
2899,2019-10-28,119.55999755859376,121.52999877929688,119.4000015258789,121.1999969482422,689500.0,-0.012798307686783361,-1.1734760607239856,1.115644916855239,30.036941271205905,38.886213711983245,2.1834085098360845,3.6292507865455406,4.290882726837552,0.10280016271583747,8.795484873793821,2.1299972534179688,-1.4945332542777123,-3.2990032196044723,-6.441995320732119,-0.15601111847682603,-4.870499270168295,-1.7275071690406492,3.94854590023823,3.712207038165025,-36.694651343829456,1.5714960505638227,10,1.995002746582017,3.120002746582017,3.50500106811522,1.9750022888183452,2.930000305175753,0,-0.0020910003772581787,1.0963881262868909,121.11000061035156,-1.7022858973239354,122.30999755859376,-3.465086983135618,121.94000244140624,-0.0020910003772581787
2900,2019-10-29,119.58999633789062,120.02999877929688,118.66000366210938,119.33999633789062,965800.0,0.0002509098353080663,1.4247596413524901,-0.152439081122824,23.225059135679004,37.43508022111402,2.1944946601144295,3.439285799387065,4.206887242286527,0.1262319951343045,9.636070623368283,1.3699951171875,-1.8237422181215237,-3.055504226684576,-6.479725673171259,0.36871721980210737,-4.767614949927918,-1.3433935034412343,3.589863766305129,18.48892448262687,-18.119618270618545,1.7121107232433432,10,1.5950050354003906,2.7200050354003906,3.6200027465820312,1.9450035095214844,3.7900009155273295,1,0.012041161347121854,-1.1734760607239856,119.55999755859376,1.0963881262868909,121.11000061035156,-1.7022858973239354,122.30999755859376,0.012041161347121854
2901,2019-10-30,120.97000122070312,121.33000183105469,119.6999969482422,120.26000213623048,777900.0,0.011539467556411775,1.27972662231302,2.839996337890568,31.55511591041744,36.18431473650738,0.7945827704405701,1.9895943653276618,2.8000584579106658,-1.184589886751752,10.409080346481915,1.7400054931640625,-1.7248200083024585,-1.5664993286132756,-5.0611658275447695,1.9281671703182184,-3.3138325780790154,0.1808339208524643,1.7578732392839953,50.65786831925687,16.652090840447585,1.7473332494657454,10,0.21500015258789062,1.3400001525878906,2.7749996185302734,0.5649986267089844,1.6999969482421875,2,0.002479915841415492,1.4247596413524901,119.58999633789062,-1.1734760607239856,119.55999755859376,1.0963881262868909,121.11000061035156,0.002479915841415492
2902,2019-10-31,123.2699966430664,123.48999786376952,121.23999786376952,122.37999725341795,1260800.0,0.019012940391453403,2.383453988504369,1.2535218834958166,48.24997250233817,36.788533317669724,-1.533415620172235,-0.36536295748879866,0.4852274670086274,-3.3939807137273874,10.861587209876653,2.519996643066392,-1.4506011828962357,0.7564964294433594,-2.711045805505975,4.224038664392694,-0.977274688031315,2.4902675469180338,-4.609992980957031,95.44510383413105,57.65295222619548,1.733771117474669,10,-2.0849952697753906,-0.9599952697753906,0.6075038909912109,-1.7349967956542969,-0.7899932861328125,3,-0.018171476634785244,1.27972662231302,120.97000122070312,1.4247596413524901,119.58999633789062,-1.1734760607239856,119.55999755859376,-0.018171476634785244
2903,2019-11-01,122.77999877929688,124.16999816894531,122.44000244140624,123.4000015258789,1009700.0,-0.003974996975041223,-1.661541260497754,-0.6966327772729499,54.98574466466448,38.04142892846335,-1.1012195807035425,-0.1176745659768983,0.933435615016549,-2.842611542193467,10.390896925185597,1.7299957275390767,-1.250903205933426,0.4164985656738338,-2.6976218076867866,3.5306189390344542,-1.1405616210064693,1.973558752354137,-4.023395233154304,74.77312567328435,31.31020473488553,1.5570601866803084,11,-1.3649978637695312,-0.4699974060058594,1.0975017547607422,-1.2449989318847656,-0.43000030517578125,4,-0.02019869483788639,2.383453988504369,123.2699966430664,1.27972662231302,120.97000122070312,1.4247596413524901,119.58999633789062,-0.02019869483788639
2904,2019-11-04,120.0500030517578,122.5500030517578,119.83000183105469,122.23999786376952,1136100.0,-0.022234857099537653,-1.0684441530638114,3.532234049098628,46.958630393647994,38.06192318801344,1.4260096004575757,2.3782668763461032,3.649986875712173,-0.05994977759756637,10.029985091380048,2.9499969482421875,-1.2791616875975507,-2.0874973297119226,-5.183382637960918,1.0083879785370726,-3.63543998383642,-0.539554675587425,-1.0768637207031162,25.226874326715386,-21.77077912373763,1.5479426541244967,11,1.3649978637695455,2.2599983215332173,3.9174957275390767,1.484996795654311,0.849998474121108,0,0.00949603798974441,-1.661541260497754,122.77999877929688,2.383453988504369,123.2699966430664,1.27972662231302,120.97000122070312,0.00949603798974441
2905,2019-11-05,120.08999633789062,120.26000213623048,118.76000213623048,119.62000274658205,1483200.0,0.00033313856823125043,2.7036799819154953,-0.21460945420087352,43.32753524306705,38.17414003932514,1.14596079492199,2.150010004083498,3.5341950067949597,-0.0718974996508166,10.263701696297284,1.5,-1.3158791898752327,-1.85800399780274,-4.968738379244158,1.2527303836386778,-3.413371188523456,-0.302636807082024,4.0800018310546875,24.58401436188721,-23.81724690301375,1.5553671907207098,11,1.3250045776367188,2.2200050354003906,3.87750244140625,1.4450035095214844,-1.6599960327148438,1,0.019985024557134023,-1.0684441530638114,120.0500030517578,-1.661541260497754,122.77999877929688,2.383453988504369,123.2699966430664,0.019985024557134023
2906,2019-11-06,121.58999633789062,122.05999755859376,120.31999969482422,120.61000061035156,1161700.0,0.012490632406878754,-1.230769983176199,2.0851257243966024,46.61222898454688,39.731302953681414,-0.4569633346220172,0.41284773249070383,1.9629805292939864,-1.5244662354279086,9.934961958888982,1.9700012207031392,-1.332771274717743,-0.19400367736815838,-2.9855820474545425,2.5975746927182257,-1.5897928624113433,1.2017855076750266,2.471801910400387,52.31046722671998,3.3815148944619864,1.3957891850431894,11,-0.17499542236328125,0.7200050354003906,2.37750244140625,-0.054996490478515625,-2.3899993896484233,2,0.014721613368200437,2.7036799819154953,120.08999633789062,-1.0684441530638114,120.0500030517578,-1.661541260497754,122.77999877929688,0.014721613368200437
2907,2019-11-07,118.1500015258789,121.2300033569336,117.63999938964844,120.47000122070312,1329100.0,-0.028291758496745034,-1.1497004209867492,-2.367356948228883,36.41578334034811,40.15189016065722,2.604802445783619,3.4882515522814117,5.260015810744505,1.9590858297030422,10.186941043168876,3.9499969482421875,-1.5028959767616783,-3.2889984130859347,-6.086553348010398,-0.4914434781614716,-4.687775880548173,-1.890220945623696,5.805760800170901,7.810141371655567,-37.7533820572867,1.3987774674622344,11,2.7549972534179688,3.6499977111816406,6.037498474121094,3.384998321533203,2.75,3,0.03825642475405622,-1.230769983176199,121.58999633789062,2.7036799819154953,120.08999633789062,-1.0684441530638114,120.0500030517578,0.03825642475405622
2908,2019-11-08,116.3000030517578,118.18000030517578,115.9000015258789,117.63999938964844,1111300.0,-0.015658048668885538,-1.1308405883904824,0.5775847043773719,32.778383633998686,40.4564948676342,4.135658719033671,5.01325514434528,6.914885462749496,3.820930065269195,11.211053714834957,2.279998779296875,-1.6428998205062726,-4.769496917724624,-8.19653067757227,-1.3424631578769777,-6.483013797648454,-3.0559800378007935,7.4031287568359545,6.01505915934397,-33.72054509078401,1.7135168799238245,11,3.734996795654311,4.629997253417983,8.099996566772475,5.234996795654311,4.599998474121108,4,0.0531384363113514,-1.1497004209867492,118.1500015258789,-1.230769983176199,121.58999633789062,2.7036799819154953,120.08999633789062,0.0531384363113514
2909,2019-11-11,115.58999633789062,117.1999969482422,115.5500030517578,116.58000183105469,749400.0,-0.006104958686468764,-2.0841236113685664,0.7388120886378569,31.15296193418081,41.33737295635662,4.719616710242363,5.52284156788123,7.403950013010245,4.535421060073816,11.897545676165734,1.6499938964844034,-1.7497155054045237,-5.172503280639646,-9.364987103462255,-0.9800194578170363,-7.268745192050943,-3.076261369228348,7.644947653740232,0.6143367108963128,-34.706191100491964,2.0962419114113033,11,4.2700042724609375,5.140007019042969,8.907503128051758,5.945003509521484,5.640007019042969,0,0.0584825880301072,-1.1308405883904824,116.3000030517578,-1.1497004209867492,118.1500015258789,-1.230769983176199,121.58999633789062,0.0584825880301072
2910,2019-11-12,115.37999725341795,116.33000183105469,114.95999908447266,115.38999938964844,745500.0,-0.001816758293328502,-2.2235416610568075,0.010103111850941437,31.572998599704576,41.33935992183297,4.7713874757283605,5.592708888688463,7.315732699540135,4.750644918059862,12.069541243902068,1.3700027465820312,-1.796417735084475,-5.111502075195332,-9.945405911797806,-0.2775982385928586,-7.528453993496569,-2.6945501568940955,7.240151463023054,5.9154684395518675,-27.748328307966453,2.4169519183012347,11,4.18500137329103,4.825000762939467,9.117502212524428,6.165000915527358,6.2800064086914205,1,0.04784195184488471,-2.0841236113685664,115.58999633789062,-1.1308405883904824,116.3000030517578,-1.1497004209867492,118.1500015258789,0.04784195184488471
2911,2019-11-13,116.93000030517578,117.16999816894531,115.23999786376952,116.05999755859376,813800.0,0.01343389745757606,1.8592629431411876,-86.98169336371939,35.827184860184616,39.95905018381591,2.8921884227140566,3.871008597773823,5.503554285439378,3.2096636865633315,11.987422259121107,1.9300003051757955,-1.6457607189507257,-3.3264991760253935,-8.379379003894371,1.7263806518435842,-5.852939089959889,-0.8000592620908975,4.924133448068389,31.41945579456379,0.03850803139501835,2.526439913934492,11,2.634998321533203,3.2749977111816406,7.567499160766602,4.614997863769531,5.790000915527344,2,0.012828187771189103,-2.2235416610568075,115.37999725341795,-2.0841236113685664,115.58999633789062,-1.1308405883904824,116.3000030517578,0.012828187771189103
2912,2019-11-14,117.8499984741211,118.73999786376952,116.77999877929688,117.38999938964844,580400.0,0.007867939506920552,-1.3333318195648352,0.5287329106486806,41.283411769265776,38.43656875099383,1.2544275993572853,2.7311083308354114,4.398233949417673,2.3236086145840744,12.334430557828519,1.959999084472642,-1.4120553635614925,-2.1780010223388615,-7.2322613368057205,2.8762592921279975,-4.705131179572291,0.349129134894568,3.3147218122459208,76.45503499834523,41.77190077508996,2.5271301572334326,11,0.9050025939941406,2.354999542236328,6.647500991821289,3.6949996948242188,3.5400009155273438,3,0.011455226912179928,1.8592629431411876,116.93000030517578,-2.2235416610568075,115.37999725341795,-2.0841236113685664,115.58999633789062,0.011455226912179928
2913,2019-11-15,118.23999786376952,118.30999755859376,116.79000091552734,117.9800033569336,713100.0,0.0033092863360033586,6.600099183641859,0.5652065745608634,46.23716997078289,38.3564064817866,0.17064961967743386,2.12145248858846,3.850380811588849,2.0000233583170797,12.757116061166712,1.5199966430664205,-1.348504172176078,-1.5795013427734546,-6.5635793259387185,3.4045766403918094,-4.0715403343560865,0.9125376488091774,2.3042503024080645,86.77248250082748,46.18180962757988,2.4920389915826338,11,0.2700004577636861,1.8100013732910298,5.855001449584975,3.3050003051757955,3.3800048828125284,4,0.0224966484283442,-1.3333318195648352,117.8499984741211,1.8592629431411876,116.93000030517578,-2.2235416610568075,115.37999725341795,0.0224966484283442
2914,2019-11-18,118.68000030517578,119.91999816894531,118.1999969482422,118.62999725341795,750700.0,0.0037212656406946376,-2.7802072504108986,0.19232349316280947,47.4651906010904,38.81614596601141,-0.5410184886589349,1.4718032928081044,3.3620574248923276,1.6304661767674986,12.444280110626071,1.7200012207031108,-1.6998584541161676,-0.9584987640380831,-5.824822261226572,3.907824733150406,-3.3916605126323276,1.4746629845561614,1.3058229528313063,75.00003845461663,30.307716068683106,2.4331617485942463,11,-0.17000198364257812,0.8849983215332031,5.267499923706055,2.8649978637695312,3.1999969482421733,0,0.018705773634939193,6.600099183641859,118.23999786376952,-1.3333318195648352,117.8499984741211,1.8592629431411876,116.93000030517578,0.018705773634939193
2915,2019-11-19,119.12999725341795,119.63999938964844,117.7300033569336,118.23999786376952,945500.0,0.003791683072843277,-1.0000079889433322,17.798901434233574,44.594577027607926,38.59196241524041,-1.2756614434291151,0.8063970631985029,2.917296241927289,1.242430716929718,13.002499559465825,1.9099960327148438,-2.1388782161372717,-0.34550170898438637,-5.039096116338101,4.348092698369328,-2.6922989126612435,2.001295494692471,-4.169998168945298,83.11963965785077,37.56335406680381,2.346797203676859,11,-1.0349960327148295,0.43500137329102984,4.092500686645522,2.415000915527358,3.8300018310547017,1,0.017627853201813037,-2.7802072504108986,118.68000030517578,6.600099183641859,118.23999786376952,-1.3333318195648352,117.8499984741211,0.017627853201813037
2916,2019-11-20,120.56999969482422,120.69000244140624,119.11000061035156,119.1500015258789,1547300.0,0.012087656128649371,-1.1066691080728976,1.5955046547910916,41.64604305134458,39.173102383128914,-3.213499977889512,-0.7815769313412773,1.485830602284807,-0.12229657030218277,13.25909881514502,1.5800018310546733,-2.2555445970461676,1.1630008697509737,-3.4177826593545717,5.743784398856519,-1.1273908948017919,3.4533926343037393,-5.516400604248048,96.93087892103716,55.30227748313061,2.2903917645527696,11,-2.7449989318847656,-1.0050010681152344,2.352499008178711,1.5999984741210938,2.4800033569335795,2,0.009040424401128622,-1.0000079889433322,119.12999725341795,-2.7802072504108986,118.68000030517578,6.600099183641859,118.23999786376952,0.009040424401128622
2917,2019-11-21,119.33999633789062,120.8000030517578,119.1500015258789,120.77999877929688,901600.0,-0.010201570540324001,1.229715240117969,-1.0140875339830864,39.82247430834325,39.95577912472276,-2.0081194167952248,0.22610539701696553,2.6938126162414733,1.1518447320944745,13.357060822398042,1.650001525878892,-2.369300879395553,0.08149757385254475,-4.290856641860643,4.453851789565732,-2.104679534004049,2.2676746817091384,-4.060941113281245,63.59087441186174,25.074403233216955,2.186177107856594,11,-1.4599952697753906,0.22500228881835938,3.555004119873047,2.8300018310546875,3.5100021362304688,3,0.028322481871396965,-1.1066691080728976,120.56999969482422,-1.0000079889433322,119.12999725341795,-2.7802072504108986,118.68000030517578,0.028322481871396965
2918,2019-11-22,119.04000091552734,119.7300033569336,118.08999633789062,119.6500015258789,1117600.0,-0.002513787762435493,3.259734855240473,0.4236108167676853,46.51001180526745,41.662117999287936,-1.4288393238362147,0.3826910074725589,2.985255197129817,1.47631949291997,13.082218451192956,1.6400070190429688,-2.671980393917849,-0.11499786376953125,-4.399940260421715,4.169944532882653,-2.2574690620956233,2.0274733345565608,-3.429688821289062,42.67093448909166,2.371244311976561,2.1424711983260933,11,-1.1599998474121094,0.5249977111816406,4.007501602172852,3.1299972534179688,1.159996032714858,4,0.01974125047082853,1.229715240117969,119.33999633789062,-1.1066691080728976,120.56999969482422,-1.0000079889433322,119.12999725341795,0.01974125047082853
2919,2019-11-25,119.30999755859376,119.77999877929688,118.30999755859376,118.9800033569336,646200.0,0.0022681169437994697,1.3149686713404116,-0.5409735597969065,47.34694237678011,43.414778418962996,-1.2467724206154145,0.09803076643646591,2.7174037883029456,1.2401253040932119,12.260735136726106,1.4700012207031108,-2.5126844428299364,0.16749877929689205,-4.113926204534437,4.448923763128221,-1.9732137126187723,2.3082112712125564,-3.388304006904306,51.46561429057878,8.798863235832194,2.140712491915662,11,-1.2899971008301065,0.25500106811522016,3.6225032806396342,3.840003967285142,1.6700057983398295,0,0.019361371513345604,3.259734855240473,119.04000091552734,1.229715240117969,119.33999633789062,-1.1066691080728976,120.56999969482422,0.019361371513345604
2920,2019-11-26,121.02999877929688,121.05999755859376,119.33999633789062,119.55999755859376,1102800.0,0.01441623716284468,1.248369402612922,4.45462742468707,48.12333234812542,44.7810170287342,-2.325599079166466,-1.5900819996067526,0.9944330572775186,-0.43668655993002403,10.988419355208155,1.75,-2.0441548718152234,1.8154998779296818,-2.5453081428346565,6.17630789869402,-0.3649041324524802,3.995903888311844,-4.815606657603311,98.98994050615956,55.166010456996304,2.1804040103821665,11,-2.1100006103515625,-1.4650001525878906,1.9025020599365234,2.6300010681152344,-0.279998779296875,1,0.0070230395992243455,1.3149686713404116,119.30999755859376,3.259734855240473,119.04000091552734,1.229715240117969,119.33999633789062,0.0070230395992243455
2921,2019-11-27,121.2699966430664,121.6999969482422,120.77999877929688,120.95999908447266,822200.0,0.001982961796167304,-1.746270696212664,0.21088251780190784,63.310557987298196,47.22847771962669,-2.106777035928829,-1.9040755435013637,0.7619305326129506,-0.6359722226448241,10.619888360963156,0.9199981689453267,-1.423818861813828,2.0404979705810575,-2.3477124075160702,6.428708348678185,-0.15360721846751346,4.2346031596296285,-4.66795608642083,88.08863621954019,38.06885784892616,2.194105189048566,11,-2.0249977111816406,-1.7049980163574219,1.6625041961669922,3.2500038146972656,-1.2699966430664062,2,0.013935866151463916,1.248369402612922,121.02999877929688,1.3149686713404116,119.30999755859376,3.259734855240473,119.04000091552734,0.013935866151463916
2922,2019-11-29,121.02999877929688,122.47000122070312,120.94000244140624,121.48999786376952,458200.0,-0.0019790374405296296,-3.781307742742873,-1.483879700728444,73.39265797222632,50.24575416423151,-1.5290552279094385,-1.9399598514140592,0.979064845175813,-0.36295058861094276,11.384836893650311,1.5299987792968892,-0.7556462796938774,1.9124999999999943,-2.143247093082138,5.968247093082127,-0.11537354654107901,3.9403735465410676,-3.918162583491636,67.12326858225802,11.060599796558918,2.027873546541069,11,-0.9299964904785156,-1.4650001525878906,1.825002670288086,3.604999542236328,-0.540000915527358,4,0.016690112309630578,-1.746270696212664,121.2699966430664,1.248369402612922,121.02999877929688,1.3149686713404116,119.30999755859376,0.016690112309630578
2923,2019-12-02,120.3000030517578,121.29000091552734,120.08999633789062,120.94000244140624,758900.0,-0.006031527182531415,-1.2641322028531319,1.3913057900585903,73.24783582550418,53.11049252249971,-0.5320707274691472,-1.481228849178848,1.6627357984098126,0.4159585137934556,11.70528593211045,1.2000045776367188,-0.2472243813242727,1.3065040588378736,-2.415692306309893,5.02870042398564,-0.5545941237360097,3.167602241411757,-2.545187052964806,47.83662839746124,-14.610337699667546,1.8610981825738822,12,-0.20000076293943891,-0.7350044250488139,2.2074985504150533,4.334995269775405,1.8299942016601562,0,0.021196968891731283,-3.781307742742873,121.02999877929688,-1.746270696212664,121.2699966430664,1.248369402612922,121.02999877929688,0.021196968891731283
2924,2019-12-03,121.19000244140624,121.66999816894531,120.44000244140624,120.7699966430664,722100.0,0.007398165977315241,-1.2777820948451524,-0.6562596857639909,76.87331452684646,56.697018911303985,-1.1494617458834284,-2.4047353489545316,0.7438578689030635,-0.40604315144132386,11.715211047679208,1.3699951171875142,0.11688219708611314,2.139503479003892,-1.684341075777354,5.963348033785138,0.2275812016132761,4.051425756394508,-2.869364215984021,59.10553410553365,-10.058860726441495,1.9119222773906226,12,-0.9100036621093608,-1.6250038146972514,1.3074989318847798,3.4449958801269673,1.3699951171875284,1,-0.008169036003136343,-1.2641322028531319,120.3000030517578,-3.781307742742873,121.02999877929688,-1.746270696212664,121.2699966430664,-0.008169036003136343
2925,2019-12-04,122.48999786376952,122.61000061035156,120.44000244140624,120.6500015258789,900400.0,0.010726919681281588,1.0865348641015433,4.380883181050414,76.32579014216985,60.55032414361791,-2.1486746418220264,-3.705702981026434,-0.6443303146958641,-1.619412563886982,11.436332584184045,2.1699981689453267,0.39225512577183963,3.319498825073225,-0.7822360231283341,7.421233673274784,1.2686314009724384,5.370366249174012,-3.6714360789135867,95.23799432034869,20.419273933153534,2.05086742410078,12,-2.1399993896484233,-2.9249992370605327,-0.3724975585937358,2.145000457763686,1.25,2,-0.012327492310966526,-1.2777820948451524,121.19000244140624,-1.2641322028531319,120.3000030517578,-3.781307742742873,121.02999877929688,-0.012327492310966526
2926,2019-12-05,123.37999725341795,123.37999725341795,121.9000015258789,121.9000015258789,790300.0,0.007265894400931172,1.000000000000019,0.8043471049707248,76.25834488974664,64.59875420821828,-2.903491075088567,-4.695462972545968,-1.6043274638890637,-2.413218404012895,12.141796441976487,1.4799957275390483,0.6591890485514398,4.119998168945301,-0.2718792502187739,8.511875588109376,1.9240594593632636,6.315936878527339,-4.030634032992637,100.0,24.339499474779515,2.1959387095820344,12,-2.6450004577636577,-3.81499862670897,-1.632495880126939,0.8950042724609517,1.1900024414062642,3,-0.021316236926282595,1.0865348641015433,122.48999786376952,-1.2777820948451524,121.19000244140624,-1.2641322028531319,120.3000030517578,-0.021316236926282595
2927,2019-12-06,122.66999816894531,123.66999816894531,122.61000061035156,123.12999725341795,635000.0,-0.0057545720560711056,-2.6552005366938083,-0.31081108946005753,70.41477953125212,67.25483951110547,-1.8678841783945899,-3.8256159420538296,-0.9920727496321149,-1.6154468706390617,11.917844279722555,1.05999755859375,0.9604578774210637,3.183999252319339,-1.427091957771296,7.7950904624099735,0.8784536472740285,5.489544857364649,-2.675733503241176,72.06705339294771,-2.0974780643578015,2.3055456050453147,12,-1.6800003051757812,-3.104999542236328,-0.9224967956542969,1.6050033569335938,4.209999084472642,4,-0.02176569828645547,1.000000000000019,123.37999725341795,1.0865348641015433,122.48999786376952,-1.2777820948451524,121.19000244140624,-0.02176569828645547
2928,2019-12-09,122.4800033569336,123.3000030517578,122.2300033569336,123.02999877929688,537400.0,-0.001548828685479009,-1.0381035422343055,1.195644602192663,67.92458398111361,69.54124413380919,-1.2724173433229282,-3.3190620993939177,-0.8753536112228062,-1.35641528804382,11.049876932799638,1.0699996948242045,1.2235487321803618,2.685004425048831,-1.8548574543934109,7.224866304491073,0.41507348532771005,4.954935364769952,-1.824106660646052,63.15800662317371,-10.45053641096414,2.2699309397211205,12,-0.975006103515625,-2.9150047302246094,-0.7325019836425781,1.7949981689453125,6.090003967285185,0,-0.01624759502467321,-2.6552005366938083,122.66999816894531,1.000000000000019,123.37999725341795,1.0865348641015433,122.48999786376952,-0.01624759502467321
2929,2019-12-10,122.3499984741211,123.33000183105469,122.12999725341795,122.63999938964844,767200.0,-0.001061437616340033,-2.287668655873995,0.5272787803964544,65.66150964288741,71.48993049989386,-0.7440881889867654,-2.800216484971969,-0.8213236536414001,-1.1211833577698371,10.007920015119549,1.200004577636733,1.6447505552521875,2.2169994354248104,-1.999765035169176,6.433763906018797,0.10861720012781007,4.325381670721811,-1.1515635127551604,59.13308232670877,-12.724102997230396,2.1083822352969936,12,-0.470001220703125,-3.0349998474121094,-0.48749732971191406,1.9250030517578125,8.090003967285128,1,-0.0017981301466846178,-1.0381035422343055,122.4800033569336,-2.6552005366938083,122.66999816894531,1.000000000000019,123.37999725341795,-0.0017981301466846178
2930,2019-12-11,120.9000015258789,120.97000122070312,119.0,120.0,1118200.0,-0.011851221629143538,2.7884605509298317,-3.1034437399700088,51.60351086356923,70.1891474861462,0.7660922051886274,-0.9649441122556084,0.5462109591208275,0.4226854750049398,8.515599827743692,3.3499984741210938,1.9315081498418465,0.49100227355957315,-3.0906463276851497,4.072650874804296,-1.2998220270627883,2.2818265741819346,2.7699966430664062,40.68527346570692,-26.843596463426486,1.7908243006223648,12,0.43499755859375,-1.5850028991699219,0.9624996185302734,3.375,12.319999694824219,2,0.013730322677949047,-2.287668655873995,122.3499984741211,-1.0381035422343055,122.4800033569336,-2.6552005366938083,122.66999816894531,0.013730322677949047
2931,2019-12-12,118.43000030517578,120.77999877929688,117.97000122070312,120.5999984741211,1249200.0,-0.020430117365833222,1.2213430153311702,-2.411104988767855,46.053781719456055,67.15149456917172,3.1188555093849715,1.7109147134913059,2.9262369141012385,2.9852837166897643,7.529311102304208,2.9300003051757812,2.1451346089633034,-2.0539989471435547,-5.382804169722036,1.2748062754349263,-3.718401558432788,-0.3895963358543213,5.146597900390631,8.070163697447498,-57.48008112418954,1.6644026112892372,12,2.3899993896484375,0.8849983215332031,3.4325008392333984,5.845001220703125,15.620002746582003,3,0.04483659161454612,2.7884605509298317,120.9000015258789,-2.287668655873995,122.3499984741211,-1.0381035422343055,122.4800033569336,0.04483659161454612
2932,2019-12-13,119.1999969482422,119.58000183105469,117.33999633789062,118.04000091552734,1023900.0,0.006501702618274541,1.3333320087896718,-0.5345608348041384,50.66665140784855,64.64247407832109,2.30429549287183,1.1038365293154584,2.0546592852431758,2.3206465245603027,7.33557227346457,2.2400054931640625,2.243562168328637,-1.351502227783186,-4.505582693338312,1.8025782377719395,-2.928542460560749,0.2255380049943767,4.152337377929683,31.05173463487227,-35.8479397880378,1.5770402327775597,12,1.305000305175767,0.11500167846678266,2.662504196166978,5.0750045776367045,16.089996337890582,4,0.04505035976564442,1.2213430153311702,118.43000030517578,2.7884605509298317,120.9000015258789,-2.287668655873995,122.3499984741211,0.04505035976564442
2933,2019-12-16,120.9000015258789,120.95999908447266,118.93000030517578,119.43000030517578,1020500.0,0.014261783734565547,1.5534634651926067,1.2672467657175774,55.919604384492324,62.31428406250398,0.7804207008145738,-0.40756559735197584,0.2046459529801865,0.739351568173646,6.883321080270793,2.029998779296875,2.1357655621730203,0.21550216674805256,-2.746669746858416,3.177674080354521,-1.2655837900551887,1.6965881235512938,2.0915925209961017,59.432419420166546,-9.03044751001233,1.4810859568032366,12,-0.3950042724609375,-1.5850028991699219,0.4524974822998047,2.8649978637695312,14.879997253417969,0,0.04946232962833341,1.3333320087896718,119.1999969482422,1.2213430153311702,118.43000030517578,2.7884605509298317,120.9000015258789,0.04946232962833341
2934,2019-12-17,120.9000015258789,121.75,120.70999908447266,121.41999816894531,1091700.0,0.0,-1.3111092273131861,-0.3537389192219062,49.444929833579934,59.32752180599399,0.821329586551883,-0.24529762321105864,0.0905521978081083,0.8396268282350263,7.006367459178171,1.0400009155273438,1.940900052272326,0.10450210571289631,-2.7037826704047347,2.9127868818305274,-1.2996402823459192,1.5086444937717118,1.7524966584570336,80.72567418879363,15.458199518809266,1.4041423880588155,12,-0.3950042724609375,-1.5850028991699219,-0.41750144958496094,1.9949989318847656,14.349998474121094,1,0.06344090737416641,1.5534634651926067,120.9000015258789,1.3333320087896718,119.1999969482422,1.2213430153311702,118.43000030517578,0.06344090737416641
2935,2019-12-18,121.2300033569336,121.5500030517578,119.8499984741211,120.87999725341795,1115600.0,0.0027295436467307255,2.434333626177225,-0.6730930058541582,49.8305367478573,56.3910986791174,0.32832896880874785,-0.4320574167291511,-0.32981686011933675,0.6093244238255409,7.081791088100302,1.7000045776367045,1.8079562537542557,0.3295036315917912,-2.3715720213876494,3.030579284571232,-1.021034194897922,1.6800414580815044,1.1037447166156227,88.20870269260313,24.76102544375916,1.3505378264897172,12,-0.725006103515625,-1.9150047302246094,-0.9350013732910156,1.4899978637695312,14.56999969482419,2,0.07597128457842173,-1.3111092273131861,120.9000015258789,1.5534634651926067,120.9000015258789,1.3333320087896718,119.1999969482422,0.07597128457842173
2936,2019-12-19,121.66000366210938,122.08999633789062,120.7699966430664,121.38999938964844,1111300.0,0.0035469792400297795,1.3363040983053136,0.7714273258348279,52.6272118262711,54.41470226745284,-0.4149463299611824,-0.8181577502934658,-0.878966646487541,0.28572952537956553,7.529509363490197,1.3199996948242188,1.5481445200238255,0.7050037384033203,-2.0119336442961213,3.421941121102762,-0.6534649529463934,2.063472429753034,-4.32000732421875,90.94752261513158,26.809586612744653,1.3584686913497177,12,-1.3250045776367188,-2.205005645751953,-1.7750053405761719,0.7649955749511719,14.379989624023409,3,0.09501888221785482,2.434333626177225,121.2300033569336,-1.3111092273131861,120.9000015258789,1.5534634651926067,120.9000015258789,0.09501888221785482
2937,2019-12-20,122.72000122070312,123.55999755859376,121.66999816894531,122.58999633789062,1914600.0,0.008712785851443083,1.0883999325577303,0.48149194687764907,59.82142746559037,53.51435154350581,-1.639517857204197,-1.6990621657379847,-2.0540558618600784,-0.6553493553722376,8.060615183974823,1.8999938964843892,1.2198741443778829,1.596001052856451,-1.118446758315443,4.310448864028345,0.23877714727049693,2.953224958442405,-5.285004882812501,81.8575197367443,15.01077956094879,1.3572239055859487,12,-2.2700042724609375,-2.4950027465820312,-2.835002899169922,-0.2950019836425781,14.050003051757812,4,0.09232400357198878,1.3363040983053136,121.66000366210938,2.434333626177225,121.2300033569336,-1.3111092273131861,120.9000015258789,0.09232400357198878
2938,2019-12-23,121.38999938964844,123.11000061035156,120.66999816894531,122.83000183105469,1073100.0,-0.010837694082668548,1.44000244140625,-11.076525821596244,50.78368743863901,51.86126018747821,-0.5368484872471413,-0.19391977075207478,-0.8131297733341256,0.7512781646358064,8.076920814030972,2.44000244140625,0.7705647319947957,0.14849929809570028,-2.3834296910515462,2.680428287242947,-1.117465196477923,1.4144637926693235,-3.7100030029296818,41.509468882961606,-25.22937508095317,1.2659644945736237,12,-0.94000244140625,-1.1599998474121094,-1.9099998474121094,1.0349998474121094,14.809997558593778,0,0.11450691133020685,1.0883999325577303,122.72000122070312,1.3363040983053136,121.66000366210938,2.434333626177225,121.2300033569336,0.11450691133020685
2939,2019-12-24,121.62000274658205,122.0199966430664,120.77999877929688,121.0999984741211,243400.0,0.001894747162781707,-1.13792060193102,-0.3611134658585272,46.27889249147661,51.26963592391236,-0.9848599328148993,-0.2550674585417596,-1.0681864667031107,0.5957046757098823,8.117953271166755,1.2399978637695312,0.42063090579931384,0.263002395629897,-2.10326990953979,2.6292747007995843,-0.9201337569549395,1.4461385482147335,-3.704806312988296,47.709021812670755,-14.787685777051166,1.1831361525848432,12,-1.170005798339858,-1.1150054931640767,-2.3400039672851705,-3.814697279835855e-06,14.900001525878892,1,0.1164281837932517,1.44000244140625,121.38999938964844,1.0883999325577303,122.72000122070312,1.3363040983053136,121.66000366210938,0.1164281837932517
2940,2019-12-26,121.87999725341795,122.29000091552734,121.41000366210938,121.5,309600.0,0.0021377610669657265,-2.1429038542759438,0.7307579447753275,43.21880501305135,50.95463851208961,-1.2194625553699154,-0.472333959721297,-1.3207484201541035,0.4429048315089261,8.401314425876546,0.8799972534179688,0.10828208603496137,0.48049697875974573,-1.8915721964690704,2.852566153988562,-0.7055376088546694,1.6665315663741609,-3.7390087748241996,41.868489273965906,-15.228139835173494,1.1860345876144094,12,-1.430000305175767,-1.3749999999999858,-2.842498779296861,-0.5549964904785014,12.95999908447267,3,0.1096980886763772,-1.13792060193102,121.62000274658205,1.44000244140625,121.38999938964844,1.0883999325577303,122.72000122070312,0.1096980886763772
2941,2019-12-27,122.95999908447266,122.97000122070312,121.80999755859376,122.05999755859376,575500.0,0.008861190149267228,1.5217311982219996,2.3684421868412584,51.26859539713234,51.02152117756558,-1.7760821915273368,-1.4959304509183085,-2.407372026624145,-0.5551069155755499,8.533061641642476,1.1600036621093608,-0.15051169666723752,1.4759986877441378,-0.9949892991731701,3.9469866746614457,0.24050469428547672,2.711492681202799,-4.602250242678906,79.23880273919042,23.04293620911954,1.2354939934586546,12,-1.7150001525878906,-2.4550018310546875,-4.129999160766602,-2.5,12.110008239746122,4,0.10442423603520146,-2.1429038542759438,121.87999725341795,-1.13792060193102,121.62000274658205,1.44000244140625,121.38999938964844,0.10442423603520146
2942,2019-12-30,123.0500030517578,123.29000091552734,122.5199966430664,122.58999633789062,737800.0,0.0007319776183740689,-1.5666547988403439,0.5111177044038409,52.51544227219738,50.64328094286614,-1.4109020686561138,-1.5039496991954309,-2.5285564292086207,-0.5782111943783264,8.395104937192208,0.7700042724609375,-0.12446082443815953,1.4650024414062415,-1.091503757273486,4.021508640085969,0.18674934206637772,2.7432555407461052,-4.484164261292051,90.8397857947806,34.05709927720216,1.2782530993398618,12,-1.3450050354003764,-2.5450057983398295,-4.3550033569335795,-2.590003967285142,11.949996948242202,0,0.10556676076563032,1.5217311982219996,122.95999908447266,-2.1429038542759438,121.87999725341795,-1.13792060193102,121.62000274658205,0.10556676076563032
2943,2019-12-31,122.8499984741211,123.81999969482422,122.33999633789062,123.25,766800.0,-0.001625392707650497,-1.084503258597809,-0.8695558430358181,52.19298069497036,50.94861992746508,-1.0115799424477956,-1.1627241533677761,-2.362377028445465,-0.3271193362454028,8.76481962672041,1.4800033569335938,0.179207013974775,1.13749809265137,-1.4034741941344606,3.6784703794372007,-0.1329880507415453,2.4079842360442854,-4.084393332930219,68.09207471785051,11.127236763144822,1.2704861433929158,12,-1.0149993896484375,-2.270000457763672,-4.127498626708984,-2.3899993896484375,11.599998474121122,1,0.11330896191481976,-1.5666547988403439,123.0500030517578,1.5217311982219996,122.95999908447266,-2.1429038542759438,121.87999725341795,0.11330896191481976
2944,2020-01-02,120.1999969482422,123.16000366210938,119.58000183105469,123.0,1618900.0,-0.02157103425961482,1.2948653367437266,6.999980926586396,47.22220708455121,50.658805520431066,1.708333154990271,1.4854664176225612,0.22585486042548553,2.3408759488985,8.882961023029592,3.5800018310546875,0.3221579491851685,-1.4630031585693217,-4.084140828997093,1.1581345118584494,-2.7735719937832073,-0.15243432335543616,-1.1311281338333288,14.622533716003177,-42.56737703158354,1.3105688352138871,1,1.5000038146972514,0.38000106811522016,-1.4774971008300923,0.26000213623045454,15.010009765625014,3,0.13311148424479224,-1.084503258597809,122.8499984741211,-1.5666547988403439,123.0500030517578,1.5217311982219996,122.95999908447266,0.13311148424479224
2945,2020-01-03,120.9800033569336,122.12000274658205,120.44000244140624,120.44000244140624,869300.0,0.006489238173835066,-5.222212803232375,-0.19285725963346853,61.686519841286554,51.66539529987724,0.993625196307292,0.6182318020375703,-0.6110322936018378,1.5522860780070857,8.59570149066393,1.9200057983398438,0.27853526615513147,-0.60749702453613,-3.2152901170970267,2.000296068024767,-1.9113935708165712,0.6963995217443113,-1.6260666896997975,33.0189205480931,-29.129163436111448,1.3038965462804473,1,0.7199974060058594,-0.4000053405761719,-2.1875038146972656,-0.5200042724609375,14.359992980957031,4,0.12845098763701368,1.2948653367437266,120.1999969482422,-1.084503258597809,122.8499984741211,-1.5666547988403439,123.0500030517578,0.12845098763701368
2946,2020-01-06,120.75,121.75,120.48999786376952,120.98999786376952,765800.0,-0.0019011683794966094,-2.3157857752345667,-0.44443973494959393,57.47347743558803,51.40451196321031,1.2080041730112328,0.675745708869897,-0.4272481327444808,1.783139039441096,7.9714414599163845,1.260002136230483,0.3399218146243186,-0.706000518798831,-3.195781546583632,1.78378050898597,-1.9508910326912314,0.5388899950935695,-1.1699981689453125,27.594310340174,-36.89738399266572,1.2448905138923994,1,0.9500007629394531,-0.17000198364257812,-1.5075016021728516,-0.29000091552734375,14.949996948242216,0,0.11668734027238603,-5.222212803232375,120.9800033569336,1.2948653367437266,120.1999969482422,-1.084503258597809,122.8499984741211,0.11668734027238603
2947,2020-01-07,120.0,120.97000122070312,119.91000366210938,120.43000030517578,841000.0,-0.006211180124223614,-2.4754418220704664,1.7916838859396427,45.22293251564546,50.78665030509991,1.7115884117724818,1.2811449718597032,0.254936792557686,2.539695437542022,7.291619316429129,1.05999755859375,0.35625493955487286,-1.3225006103515682,-3.824499732951338,1.1794985122482018,-2.5735001716514603,-0.07150104905167609,-0.1655982971191463,9.905622182835653,-52.944705803931626,1.2509995612998852,1,1.7000007629394531,0.5799980163574219,-0.595001220703125,0.45999908447265625,16.949996948242216,1,0.12558339436848986,-2.3157857752345667,120.75,-5.222212803232375,120.9800033569336,1.2948653367437266,120.1999969482422,0.12558339436848986
2948,2020-01-08,120.48999786376952,121.19000244140624,119.2300033569336,119.5500030517578,1096700.0,0.004083315531412612,-1.481020604269606,-2.1860328950870285,47.93136791472331,50.970258685460664,1.20747894333131,0.6687014428854496,-0.2598951209199498,2.006478207883788,6.909793036782719,1.959999084472642,0.30893760869668085,-0.7330024719238395,-3.1992051897903195,1.7332002459426405,-1.9661038308570795,0.5000988870094005,3.3300018310547017,32.06092643749976,-27.349816221644822,1.2331013589332394,1,1.0350036621093892,0.09000015258790484,-0.6574974060058452,-0.02999877929686079,18.83000946044926,2,0.12042495139418996,-2.4754418220704664,120.0,-2.3157857752345667,120.75,-5.222212803232375,120.9800033569336,0.12042495139418996
2949,2020-01-09,122.12999725341795,122.22000122070312,120.1500015258789,120.48999786376952,803600.0,0.01361108323283955,1.2747157852375646,1.7446898309349306,54.01066209719641,52.16935391703234,-0.394003613532945,-1.0420514885502001,-1.8562147723053357,0.3368279794039921,6.35640145064284,2.0699996948242188,0.10177501019269641,0.9179969787597457,-1.5289275719254647,3.364921529444956,-0.3054652965828666,2.141459254102358,1.5982025146484489,96.98983171942133,39.519005747949834,1.2234622753426077,1,-0.6049957275390483,-1.5499992370605327,-2.2974967956542827,-1.6699981689452983,17.129997253417983,3,0.10087611538433472,-1.481020604269606,120.48999786376952,-2.4754418220704664,120.0,-2.3157857752345667,120.75,0.10087611538433472
2950,2020-01-10,122.55999755859376,122.73999786376952,122.1500015258789,122.1999969482422,754700.0,0.0035208410287896896,-1.5652491209445154,0.21951264898259196,54.010662097196516,52.47402799481725,-0.8017104448141339,-1.413798787899438,-2.2376052148023717,-0.11695125717101007,6.2852518702204625,0.6100006103515625,0.13757065802421664,1.264997482299819,-1.249060380844142,3.77905534544378,0.00796855072783842,2.5220264138717994,1.0782382812499804,94.87177815164122,39.915608399698144,1.2570289315719814,1,-1.034996032714858,-1.9799995422363423,-2.6374988555908345,-2.099998474121108,16.13999938964845,4,0.10321482871461152,1.2747157852375646,122.12999725341795,-1.481020604269606,120.48999786376952,-2.4754418220704664,120.0,0.10321482871461152
2951,2020-01-13,123.73999786376952,124.02999877929688,122.7699966430664,122.7699966430664,961800.0,0.009627940018615,-1.5979392795343716,2.6944432670707017,54.49733207118869,52.694237972482945,-2.0779511142212073,-2.2931619532615883,-3.3987702091196326,-1.3080427852853092,5.823553635708844,1.4700012207031108,0.2587990294556306,2.179497909545887,-0.1772304092095709,4.536226228301345,1.0011337501681652,3.357862068923609,-4.509994506835923,93.9583084980407,40.65327267264344,1.1783641593777288,1,-2.1099967956542827,-3.055000305175767,-3.782499313354478,-3.279998779296861,13.560005187988267,0,0.09374493837386377,-1.5652491209445154,122.55999755859376,1.2747157852375646,122.12999725341795,-1.481020604269606,120.48999786376952,0.09374493837386377
2952,2020-01-14,124.56999969482422,124.56999969482422,123.51000213623048,124.0,886100.0,0.006707627649779724,2.719291670570549,0.5876278118609493,64.66787207132776,54.08033701430044,-2.9834037756479432,-2.8461528415716373,-4.274050763169214,-2.151447603827876,5.171703736233251,1.0599975585937358,0.4314440186300317,2.74099960327149,0.2947105760420783,5.187288630500902,1.517855089656777,3.964144116886203,-5.2439964294433565,100.0,43.33561893798826,1.2231445136147079,1,-2.6699981689453125,-3.615001678466797,-4.420001983642578,-4.1100006103515625,13.200004577636719,1,0.08934733307124221,-1.5979392795343716,123.73999786376952,-1.5652491209445154,122.55999755859376,1.2747157852375646,122.12999725341795,0.08934733307124221
2953,2020-01-15,126.87999725341795,127.02999877929688,124.87999725341795,125.0,912600.0,0.01854377108656058,-1.0283006985205334,3.2982425613363247,70.35599473737669,56.65075786461438,-5.209459110733306,-4.938366033848425,-6.587621708015789,-4.47193024578749,5.564792523029925,2.4599990844726562,0.4780502957404167,4.751997375488273,1.4660757609056674,8.037918990070878,3.10903656819697,6.394958182779575,-7.344234130859363,97.81974439300248,38.36927950638369,1.6429608072912993,1,-3.74999618530272,-4.6949996948242045,-6.602499008178697,-6.419998168945298,9.65000152587892,2,0.07936632970373902,2.719291670570549,124.56999969482422,-1.5979392795343716,123.73999786376952,-1.5652491209445154,122.55999755859376,0.07936632970373902
2954,2020-01-16,128.57000732421878,128.72999572753906,126.83000183105469,127.0,984200.0,0.013319751792123302,1.0105924335147483,0.8351114988941635,73.3100925254948,57.94226594063751,-6.243941412071763,-6.349856516513341,-8.173631389010495,-6.132526619135604,6.568480284588323,1.899993896484375,0.5504416535632402,6.058507156372102,1.7460499349899976,10.370964377754206,3.9022785456810425,8.21473576706316,-8.584590062255884,97.56856315648548,34.41134849564061,2.1562286106910555,1,-4.59000778198245,-5.535011291503935,-8.035009384155302,-8.110008239746122,4.519989013671847,3,0.08361203537067086,-1.0283006985205334,126.87999725341795,2.719291670570549,124.56999969482422,-1.5979392795343716,123.73999786376952,0.08361203537067086
2955,2020-01-17,130.44000244140622,130.58999633789062,128.80999755859378,128.83000183105472,1338400.0,0.014544567244768158,-1.1575623063763287,1.02547331182205,74.70274884564009,59.856629430643295,-7.410176078771158,-7.899494870696202,-9.917041647408197,-7.9929118023277965,7.439820874449077,2.0199890136718466,0.7038752354872315,7.468002319335909,1.9369450362183613,12.999059602453443,4.702473677777135,10.233530960894683,-9.755018902197236,98.08191940744346,35.43218272607229,2.7655286415587668,1,-5.530002593994112,-6.475006103515597,-9.842504501342745,-9.980003356933565,2.5999908447265625,4,0.06761723321334401,1.0105924335147483,128.57000732421878,-1.0283006985205334,126.87999725341795,2.719291670570549,124.56999969482422,0.06761723321334401
2956,2020-01-21,133.22000122070312,133.39999389648438,130.19999694824222,130.49000549316406,1666700.0,0.021312471076851525,1.0712081183180477,1.695648877389576,78.51931694091964,63.5562277001182,-9.203087985974719,-10.29697395487112,-12.583898715291156,-10.752626006088633,8.872102331482587,3.199996948242159,1.2402870566961894,9.670001220703128,2.533241830685739,16.806760610720517,6.101621525694426,13.23838091571183,-11.54451640162597,98.18005231809586,37.48114491922834,3.5683796950086952,1,-6.905002593994141,-7.850006103515625,-12.895002365112305,-12.760002136230469,-5.44000244140625,1,0.04113493227237308,-1.1575623063763287,130.44000244140622,1.0105924335147483,128.57000732421878,-1.0283006985205334,126.87999725341795,0.04113493227237308
2957,2020-01-22,134.05000305175778,134.80999755859378,133.27000427246094,133.80000305175778,1255000.0,0.0062303094388929114,-1.3511391697341062,0.09157523489070107,80.33585014988073,67.1567257262468,-8.750741021882192,-10.787731668927876,-13.177883122813839,-11.572320067214747,10.27639324076161,1.5899963378906534,1.5985141345041995,9.933502960205047,1.4101473281355936,18.456858592274486,5.671825144170327,14.195180776239766,-10.967577143391765,92.34648052890934,31.23679890635716,4.261677816034721,1,-6.570003509521442,-7.975006103515582,-13.982503890991183,-13.590003967285128,-10.389999389648409,2,0.02424468426714732,1.0712081183180477,133.22000122070312,-1.1575623063763287,130.44000244140622,1.0105924335147483,128.57000732421878,0.02424468426714732
2958,2020-01-23,135.28999328613278,135.52999877929688,133.80999755859378,134.02999877929688,933300.0,0.009250206685159412,-1.0235344804373339,5.039978027343636,94.2521807535245,71.62800557694992,-8.572012924978466,-11.52380742227561,-14.102940865958743,-12.808419160070827,12.227730946007457,1.7200012207030966,2.1316198031449005,10.478493499755828,0.7146643229398535,20.24232267657179,5.596578911347848,15.360408088163808,-10.565707346734882,97.24131520284519,29.001671107236575,4.88191458840798,1,-6.4499931335448935,-8.059993743896456,-15.379995346069308,-14.829994201660128,-4.449996948242159,3,0.018331074797845792,-1.3511391697341062,134.05000305175778,1.0712081183180477,133.22000122070312,-1.1575623063763287,130.44000244140622,0.018331074797845792
2959,2020-01-24,135.77999877929688,136.41000366210938,135.19999694824222,135.28999328613278,813800.0,0.00362189014325498,-2.6119702111186713,0.3888949439903432,94.15272534592881,76.08823482680907,-7.735626715363566,-11.487562706972511,-14.242937595089046,-13.298350823267214,14.346063227921976,1.210006713867159,2.970071104807232,10.260499191284183,-0.5286352390684783,21.049633621636843,4.865931976107845,15.65506640646052,-9.326798785515138,91.71046872553072,18.230123502305176,5.394567215176333,1,-6.189998626708984,-7.959995269775391,-15.870000839233398,-15.319999694824219,-4.360000610351591,4,0.005523641233927901,-1.0235344804373339,135.28999328613278,-1.3511391697341062,134.05000305175778,1.0712081183180477,133.22000122070312,0.005523641233927901
2960,2020-01-27,135.25,136.83000183105472,134.92999267578122,136.0,703400.0,-0.0039033641483409154,-1.7337973127250073,-1.530595086102113,92.49707524927463,80.31042851326308,-5.829257747887482,-10.439813977070557,-13.35510232746239,-12.806167770599913,16.527832215550582,1.9000091552734943,3.827444136134403,9.062000274658203,-2.4126818394484246,20.53668238876483,3.324659217604875,14.799341331711517,-7.004575345919278,76.16891904332253,-2.9869945966564018,5.737341057053316,1,-5.0799980163573935,-7.219997406005859,-15.340002059936523,-14.790000915527344,5.059997558593778,0,-0.015970452215226416,-2.6119702111186713,135.77999877929688,-1.0235344804373339,135.28999328613278,-1.3511391697341062,134.05000305175778,-0.015970452215226416
2961,2020-01-28,135.80000305175778,136.38999938964844,135.07000732421878,135.52999877929688,904200.0,0.0040665660019059136,-1.2184979547873946,-0.36000569661454546,96.8564723599626,83.88693965644472,-5.016146298635704,-10.517807906435564,-13.583468870242626,-13.379196859256524,18.496531846241805,1.319992065429659,4.589757078434616,8.97000312805173,-3.1621802603763456,21.10218651647979,2.903911433837692,15.036094822265767,-5.837662962282252,71.06743017813227,-16.1521986754408,6.066091694214032,1,-4.945003509521456,-7.7700004577636435,-15.890005111694308,-15.365001678466768,3.5599975585937784,1,-0.02032407734610342,-1.7337973127250073,135.25,-2.6119702111186713,135.77999877929688,-1.0235344804373339,135.28999328613278,-0.02032407734610342
2962,2020-01-29,136.03999328613278,136.41000366210938,135.27999877929688,136.0,608400.0,0.001767232908555405,1.8973962714450596,0.1481209381180228,96.80915711460862,86.82617992058161,-3.8643979872371688,-10.260799324568467,-13.52206126846707,-13.605604274244683,20.418877651653826,1.1300048828125,5.420157905864386,8.560493850707985,-4.099018981684679,21.220006683100635,2.230737434511667,14.890250266904303,-4.704120848341404,73.84081366619489,-19.515133886893295,6.329756416196325,1,-4.209991455078097,-8.009990692138643,-16.144994735717745,-15.834995269775362,4.960006713867216,2,-0.060717398665719347,-1.2184979547873946,135.80000305175778,-1.7337973127250073,135.25,-2.6119702111186713,135.77999877929688,-0.060717398665719347
2963,2020-01-30,136.77000427246094,137.1199951171875,135.60000610351562,135.82000732421878,922700.0,0.005366149826196542,-1.1870355123771887,23.753910721114988,96.6242125811109,89.41663770453894,-3.401703583366583,-10.42919855160929,-13.948550226282975,-14.30439680477204,22.243938713560535,1.519989013671875,6.2698557431238555,8.59450454711913,-4.515904193421335,21.704913287659593,2.039300176848883,15.149708917389361,-4.335305956016896,84.01870070510876,-8.510861063799737,6.555204370270235,1,-3.8050079345703125,-8.59500503540039,-16.432506561279297,-16.565006256103516,0.4199981689452841,3,-0.09585435549329224,1.8973962714450596,136.03999328613278,-1.2184979547873946,135.80000305175778,-1.7337973127250073,135.25,-0.09585435549329224
2964,2020-01-31,136.19999694824222,137.72999572753906,135.44000244140622,136.91000366210938,1300500.0,-0.004167634030947331,-1.0538095726846357,-0.7473778891405183,93.05552210740693,91.45583473362416,-1.8277722678661235,-9.06375471913104,-13.089571205732668,-13.652838435347036,24.501749709744374,2.289993286132841,7.0046194091896155,7.224497222900425,-5.789077014204253,20.238071460005088,0.7177101043481002,13.73128434145275,-2.828239271649494,45.3572460095601,-44.93964023345191,6.506787118552332,1,-2.235000610351591,-7.719997406005888,-15.859998703002958,-15.994998931884794,1.510009765625,4,-0.03935389669934031,-1.1870355123771887,136.77000427246094,1.8973962714450596,136.03999328613278,-1.2184979547873946,135.80000305175778,-0.03935389669934031
2965,2020-02-03,136.52000427246094,136.94999694824222,136.14999389648438,136.33000183105472,1253800.0,0.0023495398780393195,-1.909005160073343,-0.2676065418752796,92.65684421539329,93.02667109745457,-1.335025609605566,-8.60081955949552,-13.125437316278266,-13.864176247008501,26.881575617699422,0.8000030517578409,7.52763488991684,6.767504501342785,-6.090786281188116,19.62579528387367,0.33835911007733444,13.196649892608235,-2.276598985678959,54.511401118599835,-33.8632104109012,6.429145391265446,2,-1.0200042724609375,-8.04000473022461,-16.04250717163086,-16.47000503540039,-6.850006103515653,0,-0.0373572073242634,-1.0538095726846357,136.19999694824222,-1.1870355123771887,136.77000427246094,1.8973962714450596,136.03999328613278,-0.0373572073242634
2966,2020-02-04,134.83999633789062,136.80999755859378,134.82000732421878,135.94999694824222,1193000.0,-0.01230594698208054,-2.4609168712268676,-5.842033408288849,82.43834682893856,93.2602818395721,0.6693322087911895,-6.12514032047028,-11.221374315804525,-12.09087090293498,29.048130724994113,1.989990234375,7.858519426107691,4.382996749877918,-7.930927915239806,16.69692141499563,-1.773965582680944,10.53995908243678,2.8899993896484375,0.6869104237336204,-82.65562538888597,6.156962332558857,2,0.9300003051757812,-6.359996795654297,-14.362499237060547,-15.27499771118164,-16.8699951171875,1,0.04056660760354869,-1.909005160073343,136.52000427246094,-1.0538095726846357,136.19999694824222,-1.1870355123771887,136.77000427246094,0.04056660760354869
2967,2020-02-05,135.07000732421878,135.66999816894528,134.08999633789062,134.55999755859378,923300.0,0.0017058068271655902,-1.1792945237192003,-0.45946800467384896,79.78177217858855,91.65245866457921,0.6696449822958925,-5.44755543733271,-11.18038520720475,-12.233443083325113,30.876197477046535,1.580001831054659,8.05247037636596,3.859507369995157,-7.57296035716297,15.29197509715327,-1.856726493583892,9.57574123357422,2.6017886352538824,26.92338325976494,-52.332913892955155,5.716233863579057,2,0.8399887084960653,-6.59000778198245,-14.195009231567411,-15.505008697509794,-6.780014038085994,2,0.03176125752207293,-2.4609168712268676,134.83999633789062,-1.909005160073343,136.52000427246094,-1.0538095726846357,136.19999694824222,0.03176125752207293
2968,2020-02-06,135.0,135.28999328613278,134.16999816894528,134.6199951171875,669000.0,-0.0005183039936522693,1.3333439298090837,0.7450933460986118,76.50442667122871,89.69153658961254,0.7757714651177707,-4.463610163840258,-10.824932615627716,-12.066894071387352,32.48351288716215,1.1199951171875,7.893417804461862,3.063999938964855,-7.2951851489328305,13.423185026862527,-2.1155926049839877,8.243592482913698,2.528523974609385,25.000104799393004,-49.794233727590935,5.179592543948837,2,0.9099960327148438,-6.520000457763672,-13.895002365112305,-15.435001373291016,-16.190002441406236,3,0.04444444444444451,-1.1792945237192003,135.07000732421878,-2.4609168712268676,134.83999633789062,-1.909005160073343,136.52000427246094,0.04444444444444451
2969,2020-02-07,134.44999694824222,136.1300048828125,134.38999938964844,135.8800048828125,938200.0,-0.004074096679687278,-1.245163957826759,-3.7631304208158585,68.5475413121944,87.03047726327028,1.2485745128475116,-3.1023589498535102,-9.998694247441193,-11.418735380959902,34.87359062961184,1.7400054931640625,7.597061496163661,1.8979969024658487,-7.418753933552722,11.214747738484434,-2.7603785155434366,6.556372320475134,2.940985920898413,12.587431242098045,-56.81316650186679,4.65837541800929,2,1.4599990844726278,-5.969997406005888,-13.242498397827177,-14.884998321533232,4.050003051757784,4,0.020379364487593143,1.3333439298090837,135.0,-1.1792945237192003,135.07000732421878,-2.4609168712268676,134.83999633789062,0.020379364487593143
2970,2020-02-10,135.21000671386722,135.55000305175778,134.44999694824222,134.71000671386722,1400000.0,0.005652731743218897,-1.1568334131162121,-0.3496484095735102,61.31964274864835,83.08194063979091,0.5389739743897337,-3.0209558425488297,-10.52339120657831,-12.087627949286741,37.683643591113714,1.1000061035155682,6.971750797267077,2.0255062103271655,-6.07299941309023,10.12401183374456,-2.023746601381532,6.074759022035863,2.0489366940234106,41.17683357829724,-23.5678436077312,4.0492528117086986,2,0.6999893188476278,-6.730007171630888,-14.070007324218778,-15.645008087158232,-5.1300048828125,0,0.01848975575669143,-1.245163957826759,134.44999694824222,1.3333439298090837,135.0,-1.1792945237192003,135.07000732421878,0.01848975575669143
2971,2020-02-11,135.33999633789062,135.99000549316406,135.10000610351562,135.52999877929688,746800.0,0.0009613905596388417,-1.6567823631228933,-0.3800048828125,57.97272293465181,78.76678128646238,0.3764589678882828,-2.3582529980706113,-10.419442925203072,-12.120987249502946,40.54253359544063,0.8899993896484375,6.304910484725639,1.5754959106445199,-5.233971991572389,8.384963812861429,-1.8292380404639346,4.980229861752974,1.7921891871999946,61.27425314524212,0.020150198475192838,3.4047339511084567,2,0.5699996948242188,-6.859996795654297,-14.199996948242188,-15.77499771118164,-20.21999359130858,1,-0.04189447556056958,-1.1568334131162121,135.21000671386722,-1.245163957826759,134.44999694824222,1.3333439298090837,135.0,-0.04189447556056958
2972,2020-02-12,135.69999694824222,136.11000061035156,134.5,134.52000427246094,996000.0,0.0026599720710263064,-1.6393426220076543,-6.210407966591862,52.843277928037,73.9022329916764,-0.04117162684400455,-1.941195069519324,-10.528762066578011,-12.395014897574896,43.12745628925184,1.6100006103515625,5.679885498043689,1.378996658325235,-3.9177851531049726,6.675778469755443,-1.2693942473898687,4.027387564040339,1.3105010093603937,78.0608948159238,20.47661673453191,2.6483909057150985,2,0.20999908447262783,-7.219997406005888,-14.559997558593778,-16.13499832153323,-35.00999450683598,2,-0.13065582996513658,-1.6567823631228933,135.33999633789062,-1.1568334131162121,135.21000671386722,-1.245163957826759,134.44999694824222,-0.13065582996513658
2973,2020-02-13,136.94999694824222,137.22999572753906,135.55000305175778,135.69999694824222,814200.0,0.009211496154099219,-1.167749556999287,1.0593286091139247,57.33997032498943,69.93383834918556,-1.4113758929633207,-2.5276905359444584,-11.484853434876356,-13.558085721799017,44.924721300463666,1.6799926757812784,4.938682097440562,2.125496673584024,-1.971700467148537,6.222693814316585,0.07689810321772939,4.174095243950319,-2.860000610351591,90.14087533983187,35.35013160033488,2.048598570366285,2,-1.2900009155273722,-8.469997406005888,-15.809997558593778,-17.38499832153323,-39.879997253418,3,-0.06323478536025329,-1.6393426220076543,135.69999694824222,-1.6567823631228933,135.33999633789062,-1.1568334131162121,135.21000671386722,-0.06323478536025329
2974,2020-02-14,139.32000732421878,139.64999389648438,137.00999450683594,137.52000427246094,1091200.0,0.01730566213062623,1.146361736045206,1.4400024414062726,70.74405206311305,67.49908366559887,-3.6791748381299385,-4.26996787246722,-13.55604742231813,-15.822511117940167,46.454952566481225,2.699996948242159,4.227475991573556,3.958007049560564,0.5536401167370002,7.362373982384128,2.255823583148782,5.660190515972346,-5.167210998535182,93.65410065524851,39.850439606596495,1.7021834664117834,2,-2.4500122070312784,-9.420009613037138,-18.267507553100614,-19.755008697509794,-35.37001037597658,4,-0.1472151068575177,-1.167749556999287,136.94999694824222,-1.6393426220076543,135.69999694824222,-1.6567823631228933,135.33999633789062,-0.1472151068575177
2975,2020-02-18,139.25999450683594,140.57000732421878,139.25999450683594,140.33999633789062,1478400.0,-0.000430755198305266,-1.4259455488210306,-0.5999999999999905,68.5620497707925,65.95727288136041,-3.5644620959322992,-3.7052749176626207,-13.233663773822428,-15.692755157950941,47.57562704544676,1.310012817382841,3.491663371094461,3.4569946289062443,0.47883462206931426,6.435154635743174,1.9679146254877935,4.946074632324695,-4.887310278320314,78.4182662818872,25.69134348228642,1.4890800034184595,2,-1.92999267578125,-7.899990081787109,-18.207494735717773,-19.694995880126953,-28.809997558593736,1,-0.00545737854957784,1.146361736045206,139.32000732421878,-1.167749556999287,136.94999694824222,-1.6393426220076543,135.69999694824222,-0.00545737854957784
2976,2020-02-19,138.69999694824222,141.3699951171875,138.24000549316406,139.07000732421878,1288700.0,-0.004021237833427005,-3.852722347736387,0.3426016191243165,63.79659117529771,64.18114165877255,-2.6813106706648853,-2.860330397827312,-12.44108481660345,-15.060772575732031,47.78683674833084,3.1299896240234375,2.822081543857223,2.6229972839355753,-0.3629000308465322,5.608894598717683,1.1300486265445215,4.115945941326629,-3.9554733339844006,61.135370209137044,10.621541760539039,1.492948657391055,2,-0.9300003051758097,-6.630001068115263,-17.647497177124052,-19.13499832153323,-19.379997253417997,2,-0.06214848815320573,-1.4259455488210306,139.25999450683594,1.146361736045206,139.32000732421878,-1.167749556999287,136.94999694824222,-0.06214848815320573
2977,2020-02-20,137.30000305175778,138.66999816894528,136.5,138.32000732421878,1022400.0,-0.01009368368628627,1.5232742789720255,2.7566909975670635,52.57029955008273,61.52179420086743,-1.04122168597371,-1.269456261558929,-10.797093353816024,-13.605145309957834,47.30886078923089,2.199996948242216,2.122687603143561,1.0605033874511491,-1.8125260130595109,3.933532787961809,-0.3760113128041951,2.4970180877064934,-2.0254417172656076,30.068769515939014,-15.537426864144205,1.4365147002553302,2,0.5799942016601847,-4.8600044250488,-16.142503738403292,-17.7350044250488,-16.530006408691378,3,-0.16154406272529054,-3.852722347736387,138.69999694824222,-1.4259455488210306,139.25999450683594,1.146361736045206,139.32000732421878,-0.16154406272529054
2978,2020-02-21,137.77000427246094,138.13999938964844,137.1199951171875,137.41000366210938,1222200.0,0.0034231697760849222,-1.1701809918026134,-0.35294029649795333,57.68853698705455,60.315238164740784,-1.203541763507019,-1.627581898773144,-11.006479813956602,-14.002004573631112,46.657024968626025,1.0200042724609375,1.6994143267515938,1.4065040588378963,-1.507753974953829,4.3207620926296215,-0.050624958057966296,2.863633075733759,-2.0078082353531386,26.078142624389024,-18.751559704195188,1.4571290168958668,2,0.13999176025390625,-4.645008087158203,-16.342504501342773,-18.0050048828125,-11.050003051757812,4,-0.2691442308278035,1.5232742789720255,137.30000305175778,-3.852722347736387,138.69999694824222,-1.4259455488210306,139.25999450683594,-0.2691442308278035
2979,2020-02-24,136.52999877929688,137.75,135.94999694824222,136.85000610351562,1219400.0,-0.00900054768606795,-1.4324185001134642,-0.8889077268681389,50.04489874818176,59.062488831355616,0.4051456379365277,-0.3462602918015989,-9.510704133443298,-12.695165559516482,45.54452801622975,1.8200073242187216,1.3533192754953518,0.1289985656738395,-2.772920846832278,3.030917978179957,-1.3219611405792193,1.5799582719268983,4.839996337890625,10.701144409565838,-31.544662457571665,1.450959706253064,2,1.404998779296875,-2.4300003051757812,-13.872499465942383,-15.53499984741211,-16.97000122070311,0,-0.2890207239235417,-1.1701809918026134,137.77000427246094,1.5232742789720255,137.30000305175778,-3.852722347736387,138.69999694824222,-0.2890207239235417
2980,2020-02-25,133.08999633789062,136.85000610351562,132.77000427246094,136.71000671386722,1056500.0,-0.025195945742056858,1.0923037196145404,11.312273507533943,43.21181587239962,57.42238804666093,3.925620455931778,3.0816191894444103,-5.802886319199914,-9.201746647551772,43.729210975717045,4.0800018310546875,1.030851415040388,-3.2030036926269645,-6.42807200513289,0.02206461987896091,-4.815537848879927,-1.5904695363740018,8.171598815917974,3.7208419311969823,-41.97330129390269,1.6125341562529656,2,3.9800033569335938,2.0,-9.582498550415039,-11.244998931884766,-20.289993286132827,1,-0.2189495844275734,-1.4324185001134642,136.52999877929688,-1.1701809918026134,137.77000427246094,1.5232742789720255,137.30000305175778,-0.2189495844275734
2981,2020-02-26,133.03999328613278,134.92999267578122,132.58999633789062,132.94999694824222,1118600.0,-0.0003757085666370452,-4.77778615025236,-0.024860795562302588,42.01413024556839,56.219149415275524,4.039896214058388,3.0717368820856166,-5.400499457140029,-9.086738935008327,41.788022835375735,2.3399963378905966,0.8931663397142131,-3.1150062561035554,-6.6501884031027885,0.42017589089567764,-4.882597329603158,-1.347415182603953,7.881938232421902,7.401263367121404,-38.98733240803283,1.7675910734996099,2,3.9400024414062784,2.7450027465820597,-8.602495193481417,-10.264995574951143,-15.399993896484347,2,-0.1697985378675242,1.0923037196145404,133.08999633789062,-1.4324185001134642,136.52999877929688,-1.1701809918026134,137.77000427246094,-0.1697985378675242
2982,2020-02-27,127.77999877929688,134.38999938964844,127.72000122070312,132.77000427246094,1277700.0,-0.039536942064654856,-1.6105664862088633,-55.4467616141415,29.832426331689888,53.16275563824224,9.005296154350873,8.096285344452383,0.13319956405146627,-3.8009274141803644,40.296494543785364,6.6699981689453125,0.687324908256187,-7.962001037597645,-13.113990366959655,-2.810011708235635,-10.537995702278636,-5.386006372916654,12.642016628417963,0.575792410142264,-46.51406255211409,2.5759946646810037,2,6.7649993896484375,6.7649993896484375,-1.9375019073486328,-3.6000022888183594,-14.459999084472656,3,-0.0662075376842417,-4.77778615025236,133.03999328613278,1.0923037196145404,133.08999633789062,-1.4324185001134642,136.52999877929688,-0.0662075376842417
2983,2020-02-28,123.66000366210938,125.8000030517578,120.62000274658205,124.11000061035156,3988800.0,-0.03224287960984884,1.7049597016768776,0.09017964987386286,24.87194922174554,48.06585532253474,12.339481662435361,11.7881371850537,4.429863073098659,0.2884566640191366,39.13541550318687,7.1599960327148295,0.3881491106452586,-11.426496124267572,-18.85904833677361,-3.9939439117615336,-15.142772230520592,-7.710220018014553,15.745850610644538,17.746651505859155,-32.315104802158146,3.716276106253021,2,7.334995269775391,7.334995269775391,3.117494583129897,1.2249946594238423,-2.1400070190429688,4,-0.023370588172871742,-1.6105664862088633,127.77999877929688,-4.77778615025236,133.03999328613278,1.0923037196145404,133.08999633789062,-0.023370588172871742
2984,2020-03-02,130.83999633789062,130.94000244140622,124.08000183105469,124.33000183105469,1860400.0,0.05806236829330835,1.044707525008707,-14.466752568580246,42.16563199782906,45.1329200144277,4.280209294462168,4.4122140971265935,-2.486386549091833,-6.861386277588139,37.145565442766916,7.279998779296847,0.2636432305033054,-3.9785034179687386,-11.625448306947305,3.668441471009828,-7.801975862458022,-0.15503097347945527,6.6872727822461115,62.969756484631425,11.297327479755069,3.823472444489281,3,0.15500259399414062,0.15500259399414062,-2.8049964904785156,-5.594997406005859,-12.569999694824219,0,-0.03148880489531447,1.7049597016768776,123.66000366210938,-1.6105664862088633,127.77999877929688,-4.77778615025236,133.03999328613278,-0.03148880489531447
2985,2020-03-03,131.41999816894528,134.75,130.60000610351562,131.22000122070312,1639200.0,0.004432909257783946,-4.763931716311155,0.03072152334877528,43.08398630047739,42.83151947278099,2.761558902283923,3.6159329464351515,-2.801106417170331,-7.396542234459275,34.67521337285993,4.149993896484375,-0.010833899041529094,-3.1435012817383097,-10.891018119172543,4.604015555695909,-7.017259700455412,0.7302571369787927,4.416544313835971,75.4717192380836,23.980559804851403,3.87375841871711,3,-1.7749977111816122,-0.42499923706051845,-2.7149963378905966,-5.7349967956542685,-6.06999969482419,1,-0.09024502188095485,1.044707525008707,130.83999633789062,1.7049597016768776,123.66000366210938,-1.6105664862088633,127.77999877929688,-0.09024502188095485
2986,2020-03-04,140.30999755859378,140.33000183105472,133.07000732421878,133.07000732421878,1528700.0,0.06764571232317373,-1.0055260495700555,36.200503547727735,56.251694213456595,43.24056332426697,-6.566592167452939,-5.1049915829381405,-11.330914050729973,-16.205353117937705,33.201653884118734,8.910003662109432,-0.46099029506802935,5.472998046875034,-2.6906418244067254,13.63663791815678,1.3911781112341544,9.554817982515914,-19.689994812011733,99.898506984322,49.6297477746497,4.081819935640875,3,-9.83499526977539,-9.314998626709013,-11.209995269775419,-14.414997100830092,-8.559997558593778,2,-0.19606581844139614,-4.763931716311155,131.41999816894528,1.044707525008707,130.83999633789062,1.7049597016768776,123.66000366210938,-0.19606581844139614
2987,2020-03-05,139.36000061035156,140.49000549316406,136.69999694824222,138.52000427246094,1218400.0,-0.006770700340476443,1.445161988954609,0.11602175012645423,53.29505493496756,42.75239865181286,-5.915760094216296,-4.023402061696061,-10.058510137859116,-15.181741699327532,32.160849013795655,3.7900085449218466,-0.9289300213003742,4.3085014343261605,-4.102604881676285,12.719607750328606,0.10294827632492343,8.514054592327398,-18.345797882080063,94.31301093802375,47.060039621289405,4.205553158001223,3,-8.804996490478516,-8.365001678466797,-9.917499542236328,-13.465000152587876,-12.120002746582045,3,-0.15585534676791457,-1.0055260495700555,140.30999755859378,-4.763931716311155,131.41999816894528,1.044707525008707,130.83999633789062,-0.15585534676791457
2988,2020-03-06,141.0,141.6999969482422,134.6300048828125,136.00999450683594,1492800.0,0.011768078232389234,1.212830278789326,5.940508628519527,52.34374002154278,43.00782545996409,-7.877840480955172,-5.471368908144655,-11.307521799404668,-16.71612742151264,30.885365725246395,7.0699920654296875,-1.3001498742495414,5.648500823974615,-3.172871307250716,14.46987295519996,1.2378147583619352,10.059186889587295,-19.206765161132793,96.02725798964966,52.38644186563929,4.410686065612671,3,-9.84000015258789,-9.84000015258789,-11.069997787475586,-14.96500015258789,-7.3899993896484375,4,-0.1963120589019559,1.445161988954609,139.36000061035156,-1.0055260495700555,140.30999755859378,-4.763931716311155,131.41999816894528,-0.1963120589019559
2989,2020-03-09,137.19000244140622,139.77999877929688,132.64999389648438,133.14999389648438,2322200.0,-0.027021259280806897,-1.8293622200289432,0.8096200596284631,47.38571223197376,43.471591722138996,-4.43026561079779,-1.5236924593223193,-7.150162527319935,-12.790303337702312,29.18476428271346,8.350006103515625,-1.5535919980363815,1.7015029907226165,-7.1459871238257335,10.54899310527098,-2.7222420665515585,6.1252480479967915,-14.202361875976521,59.369385345226696,19.296228960668522,4.42374505727418,3,-6.030002593994112,-6.030002593994112,-6.620004653930636,-10.240005493164034,-7.979995727539006,0,-0.11422119337764769,1.212830278789326,141.0,1.445161988954609,139.36000061035156,-1.0055260495700555,140.30999755859378,-0.11422119337764769
2990,2020-03-10,137.71000671386722,140.75,131.30000305175778,138.14999389648438,2185400.0,0.003790394804337849,2.351063110250184,-0.10890748812158034,48.74843168149979,44.21984743724248,-4.7226386980425445,-1.9466032280969046,-7.3179824275563305,-13.175431938525207,27.49742015389998,9.449996948242216,-1.923184998305146,2.096507263183611,-6.804893248968995,10.99790777533623,-2.354192992892706,6.547207519259928,-13.59962476546876,61.6346867691553,23.225017675714348,4.450700256076309,3,-6.5500068664551065,-6.5500068664551065,-6.487508773803739,-10.450008392334013,-6.470001220703153,1,-0.1411662851138561,-1.8293622200289432,137.19000244140622,1.212830278789326,141.0,1.445161988954609,139.36000061035156,-0.1411662851138561
2991,2020-03-11,129.66999816894528,136.6300048828125,128.27999877929688,135.35000610351562,2157100.0,-0.05838361885804999,1.0266991594709056,12.9094850008679,41.740631652389055,45.5429813617646,3.1168326667592794,5.952005807560937,0.9532291528619794,-5.059183335828379,25.798210069620964,9.430007934570341,-2.3373368911500165,-5.660001373291038,-14.950731129806258,3.630728383224195,-10.305366251548662,-1.0146364950334146,-4.504239320556209,10.357671976922857,-27.904681994148703,4.645364878257616,3,1.4900016784668253,1.4900016784668253,2.32000160217288,-2.1350021362304403,2.0899963378906534,2,-0.033315337054263816,2.351063110250184,137.71000671386722,-1.8293622200289432,137.19000244140622,1.212830278789326,141.0,-0.033315337054263816
2992,2020-03-12,117.97000122070312,127.4499969482422,114.27999877929688,122.20999908447266,2494900.0,-0.09022902069450478,-1.2667805604123836,0.7464774543647291,32.7586174824486,46.41927783517607,14.839470482558966,17.134083929630407,12.750339514791051,6.6371787007242915,25.184982336826216,15.389999389648409,-2.716618903018059,-16.47349853515624,-28.57416305287319,-4.372834017439303,-22.523830794014714,-10.423166276297763,23.729995727539062,13.457340218152842,-25.257898772247408,6.05033225885847,3,10.019996643066406,10.019996643066406,14.154996871948242,9.564994812011719,8.489997863769531,3,0.11680934675516941,1.0266991594709056,129.66999816894528,2.351063110250184,137.71000671386722,-1.8293622200289432,137.19000244140622,0.11680934675516941
2993,2020-03-13,128.28999328613278,128.33000183105472,116.54000091552734,121.36000061035156,1667000.0,0.08747979959856567,2.363761623654758,-1.6344330583271038,43.80450572640686,46.60137491612915,5.8617338740685625,6.463423947656082,2.655830072507058,-3.626315344550619,24.090433603072025,11.790000915527372,-2.8630775061201916,-5.7205062866211165,-18.060916745846328,6.619904172604095,-11.890711516233722,0.44969894299148905,12.861603698730505,52.927819647693084,10.228261288355696,6.170205229612607,3,-0.29999542236325283,-0.29999542236325283,3.905004501342802,-0.7549972534179403,-2.859992980957003,4,-0.00818454655322498,-1.2667805604123836,117.97000122070312,1.0266991594709056,129.66999816894528,2.351063110250184,137.71000671386722,-0.00818454655322498
2994,2020-03-16,118.80999755859376,132.36000061035156,115.3499984741211,115.5,2367600.0,-0.07389505202011526,-8.423822304879852,0.47763363014241955,40.15715253324585,46.27617116421454,15.03713292793951,15.102384125921034,12.34122954791529,5.8573826656252805,21.94093210548892,17.01000213623047,-2.5273194465673896,-14.175001525878898,-27.97956661996848,-0.3704364317893152,-21.07728407292369,-7.2727189788341065,21.80416746215819,17.11370823720936,-29.255794778790055,6.902282547044793,3,9.180000305175767,9.180000305175767,13.385000228881822,8.72499847412108,9.080001831054673,0,0.12456866724922588,2.363761623654758,128.28999328613278,-1.2667805604123836,117.97000122070312,1.0266991594709056,129.66999816894528,0.12456866724922588
2995,2020-03-17,138.5,140.28999328613278,120.5,121.33000183105469,2364400.0,0.16572681462850536,-1.1019640320475026,5.187314451144157,52.96160124295101,45.9106052786028,-3.9593207868437332,-4.898629827800107,-6.935480401693042,-13.715820488114076,18.94133652413636,21.47999572753902,-1.115308800796214,5.553000640869129,-8.182848504538356,19.288849786276614,-1.3149239318346133,12.420925213572872,-24.220001220703125,93.11805588554684,40.09181913751673,6.867924572703742,3,-10.510002136230469,-10.510002136230469,-6.305002212524414,-10.965003967285156,-13.819999694824219,1,-0.06707576379879265,-8.423822304879852,118.80999755859376,2.363761623654758,128.28999328613278,-1.2667805604123836,117.97000122070312,-0.06707576379879265
2996,2020-03-18,130.08000183105472,133.22000122070312,122.62999725341795,129.61000061035156,2661200.0,-0.06079421060610313,2.13777895326968,0.027373399582140072,51.206211195830626,45.67851152980981,3.192693161179193,2.996078861892528,1.8159051706300318,-5.219613972457751,16.52078331744212,15.870002746582045,-0.7623931662601535,-2.43599777221678,-15.950955166976115,11.07895962254257,-9.193476469596447,4.321480925162888,-15.279803161621118,60.74589153644499,1.040205011432107,6.757478697379674,3,-2.0900039672851847,-2.0900039672851847,2.11499595642087,-2.545005798339872,-5.069999694824233,2,0.008917617203111128,-1.1019640320475026,138.5,-8.423822304879852,118.80999755859376,2.363761623654758,128.28999328613278,0.008917617203111128
2997,2020-03-19,115.12000274658205,130.25999450683594,114.05999755859376,129.0,2393300.0,-0.11500614140444443,-1.0249986529356723,-29.53183234854698,45.97852603209708,44.971265530982514,16.03936047719033,17.085174743415493,16.964466093283946,9.72446770898516,15.501713621410993,16.199996948242173,-0.8448337228700211,-16.28699684143065,-31.661228498954145,-0.9127651839071547,-23.97411267019241,-8.599881012668902,25.16999053955074,4.041194665065751,-58.45333603243004,7.68711582876175,3,12.28499603271483,12.759994506835923,17.07499504089354,12.414993286132798,10.629997253417955,3,0.14454474776971749,2.13777895326968,130.08000183105472,-1.1019640320475026,138.5,-8.423822304879852,118.80999755859376,0.14454474776971749
2998,2020-03-20,100.69000244140624,115.12000274658205,98.25,115.12000274658205,3441000.0,-0.1253474631766741,1.338184669411413,1.0396255879389613,36.70986694733263,43.78506049935572,26.988159882181918,30.14009918406329,31.40344159651461,24.07363979643135,14.94229317645874,16.870002746582045,-2.585647537592166,-28.862997055053725,-49.161003199458705,-8.564990910648746,-39.01200012725623,-18.713993982851235,39.07539093017577,5.804002928352249,-54.2910708789911,10.149003072202493,3,18.809997558593764,19.284996032714858,31.50499534606935,26.844993591308608,25.82999420166017,4,0.2559340154754943,-1.0249986529356723,115.12000274658205,2.13777895326968,130.08000183105472,-1.1019640320475026,138.5,0.2559340154754943
2999,2020-03-23,97.06999969482422,100.37999725341795,92.0,100.37999725341795,2780900.0,-0.035951958077353074,4.063446183916983,0.22938305534245157,35.25371324623978,42.28564733988239,27.176558893397015,32.30876931370443,34.937669671174916,27.615692731128206,15.219152325776236,8.690002441406236,-4.416945101094882,-30.509999847412104,-55.157643845272275,-5.862355849551946,-42.833821846342175,-18.186177848482018,41.034777941894504,10.499068957792023,-45.682550503948974,12.32382199893008,3,19.074996948242173,19.779998779296875,34.99999809265137,30.464996337890625,28.650001525878906,0,0.29216030389936964,1.338184669411413,100.69000244140624,-1.0249986529356723,115.12000274658205,2.13777895326968,130.08000183105472,0.29216030389936964
3000,2020-03-24,103.9499969482422,105.27999877929688,96.62999725341795,100.70999908447266,2167300.0,0.07087665885492767,1.9322031487408318,-0.9788520403459361,34.11672054657558,41.43854610590311,16.76735901079192,24.383918446648934,28.036213111184637,20.69648215736258,16.845423539997228,8.65000152587892,-6.387182972598339,-22.17300262451171,-48.81375164293537,4.467746393911938,-35.49337713372354,-8.85262811529988,31.388494030273407,28.99077291205951,-20.76616261358272,13.320374509211826,3,12.19499969482419,12.900001525878892,29.43499946594237,24.5449981689453,17.740005493164034,1,0.23030306055060512,4.063446183916983,97.06999969482422,1.338184669411413,100.69000244140624,-1.0249986529356723,115.12000274658205,0.23030306055060512
3001,2020-03-25,110.4499969482422,114.2699966430664,101.3499984741211,103.7699966430664,1757000.0,0.06253006436581643,-1.2430558912916927,2.061729848612928,37.95516832539202,42.015940644007934,8.10680634141923,16.97507984802712,21.551801171361817,14.172633175343478,18.207965153787733,12.919998168945312,-7.89386671875296,-14.543502807617173,-41.85649557761879,12.76948996238444,-28.199999192617994,-0.8870064226163663,22.288184571562468,48.222685826433484,3.9323532964142984,13.656496385000807,3,5.69499969482419,6.400001525878892,23.895006179809556,18.505004882812486,8.75,2,0.12883661158996573,1.9322031487408318,103.9499969482422,4.063446183916983,97.06999969482422,1.338184669411413,100.69000244140624,0.12883661158996573
3002,2020-03-26,119.31999969482422,121.87000274658205,108.52999877929688,108.52999877929688,1634100.0,0.08030785868412993,-1.4726603958092805,1.6152695243392488,41.48066619413668,41.75773625153347,-0.6163795218784429,7.840779004465389,12.774020550328089,5.293393591452812,17.732798655877687,13.34000396728517,-9.478072229350076,-5.250500106811529,-32.64371257254834,22.14271235892528,-18.94710633967992,8.446106126056875,10.973890933792177,91.46299692908593,51.49804210858831,13.696606232868401,3,-3.1750030517578267,-2.470001220703125,15.599996566772461,10.034996032714844,2.1399993896484375,3,0.04768691297317429,-1.2430558912916927,110.4499969482422,1.9322031487408318,103.9499969482422,4.063446183916983,97.06999969482422,0.04768691297317429
3003,2020-03-27,120.7699966430664,125.02999877929688,115.0,116.7699966430664,1169900.0,0.012152170230897985,-1.6604794987665463,0.3707135922707664,43.4256861949561,42.12090665839017,-3.6266476731760093,6.496234025766242,11.360526720275544,3.850321561986931,15.494192447995614,10.029998779296875,-10.154623423255202,-3.6560028076171847,-31.09988099633432,23.78787538109995,-17.37794190197576,10.06593628674139,7.226260547833007,87.10262702491946,47.54359944729767,13.721939094358572,3,-4.625000000000014,-3.9199981689453125,14.39000129699707,8.584999084472656,2.660003662109375,4,0.041235435086182104,-1.4726603958092805,119.31999969482422,-1.2430558912916927,110.4499969482422,1.9322031487408318,103.9499969482422,0.041235435086182104
3004,2020-03-30,126.72000122070312,127.2699966430664,121.87000274658205,122.86000061035156,1584200.0,0.049267241392925154,1.1774206449310527,0.9650001525878906,45.78313034338657,41.323298780660785,-9.31633338496654,0.23372711241017896,5.462435037769836,-2.0144985595841263,14.875977178669498,6.5,-9.073555677039124,2.5000015258789006,-24.80264923318768,29.80265228494548,-11.15132385365439,16.15132690541219,-34.720001220703125,98.20497573981972,58.90041486852886,13.651325379533287,3,-14.110000610351562,-9.870002746582031,8.797494888305664,2.6349945068359375,-8.94000244140625,0,-0.0015783189371059159,-1.6604794987665463,120.7699966430664,-1.4726603958092805,119.31999969482422,-1.2430558912916927,110.4499969482422,-0.0015783189371059159
3005,2020-03-31,119.55999755859376,126.5,117.19000244140624,124.91999816894531,2831000.0,-0.0565025536074536,1.1854443403711212,-1.3886009748229984,46.094413512145984,40.75532126025138,-5.727849574333433,6.808739627657033,12.531937303289865,5.189280717265248,15.457263950678218,9.52999877929689,-9.665740066116427,-4.067002105712874,-31.226017935096408,23.092013723670647,-17.646510020404648,9.512505808978887,-26.85459762573244,70.25463106046831,26.161224321879935,13.57950791469176,3,-8.430000305175795,-2.7099990844726705,16.457500457763658,9.794998168945298,-0.4799957275390767,1,0.05152227992552838,1.1774206449310527,126.72000122070312,-1.6604794987665463,120.7699966430664,-1.4726603958092805,119.31999969482422,0.05152227992552838
3006,2020-04-01,112.8000030517578,117.98999786376952,110.55999755859376,115.0,1355700.0,-0.05654060425622742,-1.2245483472329781,0.410447145097976,47.92352856674987,40.97143265299057,-1.8738513443620235,12.018264133794688,19.031391362702536,11.930235496167668,15.85087530790572,9.0,-9.38726851682253,-9.451496887207043,-35.828197594329836,16.92520381991575,-22.639847240768447,3.7368534663543613,-19.40331118469237,22.78551098832418,-24.142862087961408,13.1883503535614,4,-3.165004730224595,4.0499954223632955,23.279994964599624,16.554992675781264,5.229995727539077,2,0.07881204919444285,1.1854443403711212,119.55999755859376,1.1774206449310527,126.72000122070312,-1.6604794987665463,120.7699966430664,0.07881204919444285
3007,2020-04-02,117.63999938964844,118.4499969482422,110.9499969482422,111.54000091552734,944800.0,0.042907767792079055,-1.0604377466058212,-2.772730425373996,45.52558844296367,41.950957263616246,-7.061373139024653,5.763105148280076,13.954966444534705,7.154077386622504,16.21462232033713,7.5,-11.820013339368217,-3.525500488281253,-28.697315701497757,21.646314724935237,-16.111408094889498,9.060407118326992,-23.565841427062992,42.36985169935522,-3.642672866782007,12.585907606608245,4,-8.005001068115234,-0.7900009155273438,18.742496490478516,11.714996337890625,1.8499984741210795,3,0.013260774963341548,-1.2245483472329781,112.8000030517578,1.1854443403711212,119.55999755859376,1.1774206449310527,126.72000122070312,0.013260774963341548
3008,2020-04-03,113.31999969482422,118.8000030517578,112.5999984741211,118.38999938964844,1187700.0,-0.03672220092857592,1.1052622034546014,-0.8311476988614689,47.58893371218734,43.32153731538819,-0.8508805691262182,8.330154078746347,17.94348943269671,11.542982021389378,17.094338680148187,6.2000045776367045,-13.75455534659325,-6.46150016784668,-30.034596753597782,17.111596417904423,-18.24804846072223,5.3250481250288715,-18.58192495862916,16.517069344397026,-31.78152912284394,11.786548292875555,4,-1.3700027465820312,3.529998779296875,21.224998474121094,16.034996032714844,3.75,4,0.07183197504032668,-1.0604377466058212,117.63999938964844,-1.2245483472329781,112.8000030517578,1.1854443403711212,119.55999755859376,0.07183197504032668
3009,2020-04-06,121.5199966430664,123.3000030517578,116.1999969482422,116.1999969482422,1224000.0,0.07236142755316921,-1.6691753799998028,-1.0493096676623475,41.70574222289536,44.164761946090394,-5.831119097017719,-1.163654012197128,9.484669368707557,3.471608914667769,18.101882377502754,9.98000335693358,-13.79946773647103,2.5219970703124943,-19.612618104643275,24.656612245268263,-8.545310517165404,13.589304657790379,-26.131283468733926,68.75782563246425,25.049242118960777,11.067307587477888,4,-7.209999084472656,-4.6699981689453125,9.47500228881836,7.834999084472656,-5.009994506835923,0,0.01571760792357102,1.1052622034546014,113.31999969482422,-1.0604377466058212,117.63999938964844,-1.2245483472329781,112.8000030517578,0.01571760792357102
3010,2020-04-07,118.2699966430664,124.9499969482422,116.81999969482422,124.0,1261400.0,-0.026744569534066343,1.1310616461299514,-1.0770683619602985,43.924269051134516,44.827995360061784,-0.3757207743850728,0.5852829458704463,12.449830655874507,6.8359930659933354,18.795203630047872,8.129997253417983,-11.41014485245536,0.24399757385253906,-20.062681259632512,20.55067640733759,-9.90934184289,10.397336990595065,-22.24365779935924,53.57887012850669,11.528634978893272,10.15333941674253,4,-0.3699989318847656,-1.4199981689453125,12.72500228881836,11.880001068115234,-2.0,1,-0.004143044539422158,-1.6691753799998028,121.5199966430664,1.1052622034546014,113.31999969482422,-1.0604377466058212,117.63999938964844,-0.004143044539422158
3011,2020-04-08,125.3499984741211,126.33000183105469,117.6500015258789,119.26000213623048,952800.0,0.05986304246225549,1.1565209974126411,-1.0628259633602846,55.72723995475839,46.410948000130865,-5.721572291104096,-7.204326191037126,5.143656639629484,-0.1120426272317161,18.840011869910327,8.680000305175781,-8.082401562988963,7.539999389648443,-12.332440437781116,27.412439217078003,-2.3962205240663366,17.476219303363223,-28.69878647442674,93.62806862286,44.837927274459666,9.936219913714783,4,-6.435001373291016,-8.5,4.970001220703125,4.950000762939453,-7.589996337890611,2,-0.05001991798476857,1.1310616461299514,118.2699966430664,-1.6691753799998028,121.5199966430664,1.1052622034546014,113.31999969482422,-0.05001991798476857
3012,2020-04-09,131.75,132.8699951171875,125.5999984741211,126.37999725341795,1177300.0,0.051057053081657644,-1.0981230369172403,0.8817743802522632,69.10679012368857,49.26440399221226,-11.368470935454894,-13.19557636368586,-1.4205484612953114,-6.3562123199189955,16.997208551236874,7.519996643066406,-4.7192057205617886,13.251000976562494,-7.577342383407256,34.07934433653226,2.836829296577605,23.66517265654737,-34.4864123074382,94.47461616837215,38.58445463531491,10.41417167998488,4,-10.035003662109375,-14.900001525878906,-1.0149993896484375,-1.4500007629394531,-9.239997863769517,3,-0.10413663165619069,1.1565209974126411,125.3499984741211,1.1310616461299514,118.2699966430664,-1.6691753799998028,121.5199966430664,-0.10413663165619069
3013,2020-04-13,127.23999786376952,130.47999572753906,125.41000366210938,129.78999328613278,764900.0,-0.034231515265506496,1.5801484334504872,-0.4748592398740046,68.35828090619789,51.77275405474684,-6.530986406688953,-9.242118785430236,2.84592392244447,-1.721248935610319,15.253133896472907,6.339996337890625,-2.1892553066590636,8.793498611450175,-11.935991347893335,29.522988570793686,-1.571246368221594,19.15824359112193,-28.552153874222697,66.2267674155708,4.4051257982669725,10.364744979671757,4,-5.525001525878892,-10.389999389648423,3.535003662109389,3.06000137329103,-7.0699996948242045,0,-0.06090852035613514,-1.0981230369172403,131.75,1.1565209974126411,125.3499984741211,1.1310616461299514,118.2699966430664,-0.06090852035613514
3014,2020-04-14,133.61000061035156,133.72000122070312,129.50999450683594,131.10000610351562,904400.0,0.05006289573662315,2.08425882971053,-0.984313338299934,68.1606676046916,54.224560065029685,-13.210038403276315,-15.22719823160233,-3.6802337929725013,-7.93500613204688,14.435244011427217,6.480003356933608,-0.4710561602682475,14.423501205444339,-7.388993858183625,36.2359962690723,3.517253673630364,25.329748737258328,-33.55487057569911,99.34910887325591,31.99591356149618,10.906247531813984,4,-11.470001220703125,-17.235000610351562,-2.450000762939453,-3.145000457763672,-13.010002136230469,1,-0.12379313554352223,1.5801484334504872,127.23999786376952,-1.0981230369172403,131.75,1.1565209974126411,125.3499984741211,-0.12379313554352223
3015,2020-04-15,129.21000671386722,132.77000427246094,128.91999816894528,131.38999938964844,922900.0,-0.03293162095939284,-1.7898496240601136,-0.8685248791756475,61.78985064184346,55.76526251781786,-8.154802043282288,-12.183528386309845,0.4989408731233027,-3.409951367787812,15.012131625000741,4.690002441406278,0.7993854364515727,10.488006973266636,-9.944797734396218,30.92081168092949,0.27160461943520886,20.704409327098062,-27.13498440805172,71.93531678604526,2.0729207524326085,10.21640235383143,4,-6.87500762939456,-12.835006713867216,1.9499931335448935,1.2549934387206747,-8.59000396728517,2,-0.09828963638830712,2.08425882971053,133.61000061035156,1.5801484334504872,127.23999786376952,-1.0981230369172403,131.75,-0.09828963638830712
3016,2020-04-16,131.24000549316406,132.74000549316406,129.58999633789062,131.8699951171875,915500.0,0.015710848028916535,1.6582239362352804,0.2889870369851929,58.195824290999745,57.17306650093298,-8.1511944294339,-14.885346170886024,-1.6786812243234408,-5.3248080259526205,15.620194962047595,3.5299987792968466,1.3796823346477254,12.460005569458005,-8.114642295593995,33.034653434510005,2.1726816369319977,22.747329501984012,-27.26628445245531,70.15648067219485,2.901397281676097,10.287323932526002,4,-8.080005645751953,-15.09500885009767,-0.08000564575195312,-0.7750053405761719,-10.530006408691406,3,-0.11406589624744723,-1.7898496240601136,129.21000671386722,2.08425882971053,133.61000061035156,1.5801484334504872,127.23999786376952,-0.11406589624744723
3017,2020-04-17,131.75999450683594,133.0,128.55999755859378,132.67999267578122,1189400.0,0.003962122766742571,4.692264053131413,1.460338605372106,57.65426943830152,58.29143713716789,-7.216522728726062,-14.856490293233463,-2.350709987432822,-5.705822615660907,15.067281675154634,4.440002441406222,2.502503691958111,12.147994995117188,-9.13699776066062,33.432987750894995,1.5054986172282838,22.79049137300609,-26.00149665532753,76.41387136341268,11.18731917370431,10.642496377888905,4,-6.799995422363281,-15.614997863769545,-0.5999946594238281,-1.2949943542480469,-11.01999664306642,4,-0.10625374130445275,1.6582239362352804,131.24000549316406,-1.7898496240601136,129.21000671386722,2.08425882971053,133.61000061035156,-0.10625374130445275
3018,2020-04-20,126.45999908447266,132.42999267578122,125.87000274658205,131.75,773300.0,-0.040224617815146524,-1.027819606502086,5.7500124392551495,49.817260175630565,59.19271690969402,0.16024828813063152,-7.933644337979686,2.734781435949344,-0.29147101683403775,12.87540353654886,6.559989929199176,3.807205316587158,5.559499740600586,-13.948341287989592,25.067340769190764,-4.194420773694503,15.313420254895675,-19.023811030812567,7.515878376736492,-51.327478998863555,9.753920514295089,4,-1.1899986267089844,-10.315002441406264,1.529998779296875,1.529998779296875,-5.9199981689453125,0,-0.031235149271222618,4.692264053131413,131.75999450683594,1.6582239362352804,131.24000549316406,-1.7898496240601136,129.21000671386722,-0.031235149271222618
3019,2020-04-21,125.43000030517578,127.5999984741211,123.77999877929688,125.1999969482422,1075400.0,-0.008144858348518969,-1.488599397103812,-0.0434788879257975,54.51469413109067,60.369430807466934,2.015119599114172,-4.922422661732156,3.5516158876609722,0.8437444362075865,10.029090930177004,3.8199996948242188,5.181908117764124,3.1115009307861357,-12.915118545892994,19.13812040746525,-4.9018088075534365,11.124810669125694,-16.41678346149311,17.895892705240616,-37.87214517202186,8.01330973833956,4,0.2550010681152344,-9.28500366210939,2.55999755859375,2.55999755859375,-1.7099990844726562,1,-0.04193575798001026,-1.027819606502086,126.45999908447266,4.692264053131413,131.75999450683594,1.6582239362352804,131.24000549316406,-0.04193575798001026
3020,2020-04-22,127.88999938964844,129.80000305175778,126.58999633789062,127.91999816894531,739900.0,0.019612525540041448,-1.4410652123462304,-0.13042757156600135,62.42793794639392,61.11395280653754,1.188172541235133,-5.793998506275642,0.8781417583706173,-1.523128534693896,7.900623146297134,4.370002746582003,6.7502554364068885,4.374499893188471,-9.275509333603964,18.02450911998092,-2.4505047202077606,11.199504506584688,-17.394375483344547,44.5770072255818,-14.728464731499407,6.825004613396223,4,0.8600006103515625,-11.745002746582045,0.09999847412109375,0.09999847412109375,-0.8899993896484375,2,-0.05700211862005378,-1.488599397103812,125.43000030517578,-1.027819606502086,126.45999908447266,4.692264053131413,131.75999450683594,-0.05700211862005378
3021,2020-04-23,124.68000030517578,129.19000244140622,124.52999877929688,127.25,946200.0,-0.02509968801151219,-2.247386203834877,85.67014242115971,55.95802591799741,59.652979005905195,4.797663292302616,-1.5423387191034692,3.8287733399866397,1.7584440283849005,6.789370863913226,4.660003662109347,8.465895594121847,0.45300064086913494,-11.734630077491175,12.64063135922946,-5.64081471831102,6.54681600004929,-12.790913760007939,9.76140354361332,-49.55120230697043,6.09381535918016,4,4.069999694824219,-11.819999694824219,3.30999755859375,3.30999755859375,3.089996337890625,3,-0.03256334254616777,-1.4410652123462304,127.88999938964844,-1.488599397103812,125.43000030517578,-1.027819606502086,126.45999908447266,-0.03256334254616777
3022,2020-04-24,125.01000213623048,126.80999755859376,124.41999816894531,126.25,1010900.0,0.0026467904254650065,1.0254292355388475,0.48248949844888195,60.609916914493986,58.79204967349365,3.811912748634157,-1.5011688018482943,3.226285388863161,1.5064933301599837,6.512195401112336,2.3899993896484517,10.229904276133539,0.49850234985352415,-11.47051699866897,12.467521698376004,-5.4860073244077086,6.483012024114771,-11.811060710530526,14.21970202121788,-48.41989023405607,5.984509674261241,4,3.739997863769517,-12.15000152587892,2.9799957275390483,2.9799957275390483,5.079994201660142,4,-0.034397272044455085,-2.247386203834877,124.68000030517578,-1.4410652123462304,127.88999938964844,-1.488599397103812,125.43000030517578,-0.034397272044455085
3023,2020-04-27,125.75,126.4800033569336,125.02999877929688,126.0,1476200.0,0.005919509248252686,1.3966884828308048,0.2016132505583642,54.44048389248877,57.26758481658223,3.1718898731951697,-1.9488672886182314,2.1764847699637926,0.86129799156231,6.560360493195798,1.4700012207031108,10.191222295097901,0.9895000457763672,-10.858375891962027,12.837375983514761,-4.934437923092844,6.913438014645564,-11.31979498659986,32.724249544391284,-27.93762503298168,5.923937968869198,4,2.6399993896484375,-12.889999389648438,1.8924980163574219,2.1299972534179688,6.600006103515625,0,-0.039840971262270264,1.0254292355388475,125.01000213623048,-2.247386203834877,124.68000030517578,-1.4410652123462304,127.88999938964844,-0.039840971262270264
3024,2020-04-28,126.5199966430664,128.0,125.87999725341795,127.76000213623048,929400.0,0.006123233742078682,1.465117723248362,4.960021972656307,59.13621694730123,56.97273662829976,1.442059586892256,-2.8823980901674986,1.0228411308349195,0.177333067925872,6.920707121997902,2.25,8.360939716435624,1.7694969177246094,-10.071750913162788,13.610744748611992,-4.151126997719075,7.690120833168308,-10.932403857228081,39.033393460849254,-21.59397242803027,5.920623915443692,4,1.8700027465820312,-13.659996032714844,-6.782497406005859,-6.5449981689453125,4.18000030517581,1,-0.04726522199024086,1.3966884828308048,125.75,1.0254292355388475,125.01000213623048,-2.247386203834877,124.68000030517578,-0.04726522199024086
3025,2020-04-29,125.72000122070312,127.80999755859376,123.73999786376952,127.66999816894531,934700.0,-0.006323074957235386,2.6502309350302573,1.5725712176213442,50.47594933230482,56.11497274400031,1.8941231435819361,-1.6835658020808637,1.4239182589288646,1.0388244661253339,6.795870500478564,4.069999694824247,6.825105805405883,0.6615013122558651,-10.929087443191037,12.252090067702767,-5.133793065467586,6.456795689979316,-9.044463928772913,36.33030630943434,-19.29144495111062,5.795294377723449,4,2.6499977111816406,-10.545001983642578,-9.222503662109375,-8.870002746582031,5.839996337890653,2,-0.0159083676469981,1.465117723248362,126.5199966430664,1.3966884828308048,125.75,1.0254292355388475,125.01000213623048,-0.0159083676469981
3026,2020-04-30,121.69000244140624,125.5999984741211,120.0999984741211,125.0,1174800.0,-0.03205535109900426,1.439027360970609,1.6974373019288778,36.21916990445897,53.73329501801781,4.9472486520069054,3.2112401264446078,5.01799813209,5.093298541631995,6.248962987836286,5.620002746582031,4.64626430610403,-3.812997436523446,-14.023907258428252,6.397912385381346,-8.91845234747585,1.2924574744289572,-3.991797313749643,20.12662860983749,-29.31724777325774,5.105454910952398,4,4.574993133544922,-4.155002593994126,-5.192504882812486,-4.840003967285142,10.809997558593764,3,0.043635446232738184,2.6502309350302573,125.72000122070312,1.465117723248362,126.5199966430664,1.3966884828308048,125.75,0.043635446232738184
3027,2020-05-01,119.1999969482422,120.76000213623048,118.55999755859376,120.58999633789062,820800.0,-0.0204618739683482,1.5433417417840787,0.41993970238423906,38.34105677375931,52.45816130669879,6.1108800840510895,6.138851161221055,7.079295826985671,7.604885209551512,5.80477928743586,3.1300048828124716,3.297448841532969,-6.381002807617179,-16.360214006709114,3.5982083914747562,-11.370608407163147,-1.3913972080712114,14.520004272460923,6.779652797982746,-38.86658142676298,4.989605599545968,5,4.9800033569335795,1.9250030517577983,-2.7024993896484517,-2.349998474121108,11.500000000000014,4,0.07189597243484314,1.439027360970609,121.69000244140624,2.6502309350302573,125.72000122070312,1.465117723248362,126.5199966430664,0.07189597243484314
3028,2020-05-04,121.45999908447266,121.79000091552734,118.3000030517578,119.16000366210938,720100.0,0.01895974995042793,1.3581073940712465,-1.6546736922992649,29.996686473299675,49.7339382336109,3.4274766439914828,4.764208617242673,4.392856426391376,5.382858822014896,5.314067958943797,3.4899978637695455,2.1856247051876636,-4.528000640869138,-12.943083106300946,3.887081824562685,-8.73554187358505,-0.3204594081532264,11.956802062988288,32.57728893705993,-6.016642159371848,4.207541232715909,5,2.590003967285128,0.6800003051757812,-4.962501525878906,-4.6100006103515625,9.599998474121122,0,0.07105217617708037,1.5433417417840787,119.1999969482422,1.439027360970609,121.69000244140624,2.6502309350302573,125.72000122070312,0.07105217617708037
3029,2020-05-05,123.43000030517578,124.68000030517578,121.19000244140624,121.19000244140624,784000.0,0.016219341639654106,-2.1160724929410737,0.9739140530409893,39.656387547311624,47.203765967046195,1.2783754201090716,3.1037687250359767,2.050492514264448,3.464750155598864,5.161396627622017,3.4899978637695455,1.0477501549308386,-2.6534996032714844,-10.896679432566685,5.589680226023702,-6.775089517919071,1.4680903113761161,9.382128918457028,53.94321994329695,18.758467647496573,4.121589914647594,5,0.3150024414062216,-1.2900009155273438,-6.932502746582031,-6.5800018310546875,4.069999694824219,1,0.07226772888508037,1.3581073940712465,121.45999908447266,1.5433417417840787,119.1999969482422,1.439027360970609,121.69000244140624,0.07226772888508037
3030,2020-05-06,117.77999877929688,124.16999816894531,117.52999877929688,123.77999877929688,1128400.0,-0.045774945409620904,-1.0430767352764423,-2.678573983058624,28.675516060174573,44.172375982843654,5.971416493783849,9.186157716724239,7.365699052580624,9.157468892902216,5.3916749590647965,6.6399993896484375,0.8005308371705979,-8.279001235961914,-16.62226650479849,0.06426403287466087,-12.450633870380216,-4.107368601543627,14.451645397460936,3.0978935496161193,-26.520433275268722,4.171632634418289,5,4.9850006103515625,4.3600006103515625,-3.049999237060547,-0.9300003051757812,9.510002136230469,2,0.10969602906139952,-2.1160724929410737,123.43000030517578,1.3581073940712465,121.45999908447266,1.5433417417840787,119.1999969482422,0.10969602906139952
3031,2020-05-07,119.08000183105469,123.5199966430664,118.38999938964844,120.62999725341795,1119000.0,0.011037553618877372,-2.5017042451196616,0.25833257039387786,30.395803785350225,40.815252301827684,4.23932662537365,7.791828705309655,5.740716409351762,7.947615057298037,5.797469331705441,5.739997863769531,0.2419213457534397,-6.665498352050776,-15.573046274652995,2.242049570551444,-11.119272313351871,-2.2117243907496658,12.269543621855462,21.67835973387824,-1.9371746474453957,4.453773961301109,5,3.68499755859375,3.05999755859375,-5.090003967285156,-2.2300033569335938,10.139999389648438,3,0.10480345595934026,-1.0430767352764423,117.77999877929688,-2.1160724929410737,123.43000030517578,1.3581073940712465,121.45999908447266,0.10480345595934026
3032,2020-05-08,118.02999877929688,120.30999755859376,117.5199966430664,119.16999816894531,1068400.0,-0.008817627104570458,-1.5833298012122372,0.7354856493126208,34.99466159742495,38.65460538015393,4.688095946796011,8.180689899604673,6.616409655149454,9.070282170418892,5.857166246483089,2.790000915527358,-1.167860083924026,-7.029501342773443,-16.101714206413533,2.0427115208666464,-11.565607774593502,-2.4933949109533984,12.49037387319649,7.122931220404144,-17.763683304489593,4.536106431820047,5,4.729999542236328,4.305000305175781,-4.787500381469727,-1.1800003051757812,11.6300048828125,4,0.12259596179239507,-2.5017042451196616,119.08000183105469,-1.0430767352764423,117.77999877929688,-2.1160724929410737,123.43000030517578,0.12259596179239507
3033,2020-05-11,119.48999786376952,119.81999969482422,115.5500030517578,117.0199966430664,1091100.0,0.012369728878864672,1.7284281034281126,-2.166668897484963,39.58625253934136,36.48238711260284,2.510766401736916,6.440519312743433,5.128292268556692,7.66503044474338,6.050324242691567,4.2699966430664205,-1.8779638772053033,-5.182002258300798,-14.520216103727236,4.156211587125654,-9.851109181014024,-0.5128953355875723,9.990344707969697,43.15439208414558,16.66540388261217,4.669106922713224,5,2.190002441406264,3.6700019836425923,-6.247499465942369,-2.6399993896484233,10.370002746582045,0,0.09381537605560264,-1.5833298012122372,118.02999877929688,-2.5017042451196616,119.08000183105469,-1.0430767352764423,117.77999877929688,0.09381537605560264
3034,2020-05-12,117.06999969482422,119.9800033569336,117.0500030517578,119.61000061035156,908100.0,-0.02025272585329141,-1.2713231706415367,-1.0283399434127838,31.004216257948485,34.31886121545213,3.85467299601261,7.966283245721797,7.260003769374123,10.126259607190406,5.892725830476181,2.9300003051757955,-3.02110504009066,-6.775000381469724,-15.700830502521228,2.1508297395817806,-11.237915441995483,-2.3120853209439645,11.017308924916847,17.633381717765484,-6.296293204165963,4.462915060525756,5,3.5050010681152344,7.56500244140625,-2.670001983642578,-0.220001220703125,12.099998474121065,1,0.11950113522028194,1.7284281034281126,119.48999786376952,-1.5833298012122372,118.02999877929688,-2.5017042451196616,119.08000183105469,0.11950113522028194
3035,2020-05-13,116.51000213623048,116.98999786376952,115.08999633789062,116.98999786376952,1194700.0,-0.004783442043679198,6.916743491115264,0.1889746277667697,34.18506080181001,34.09284909293558,3.3199734564533543,7.9327611677268095,7.500565539425779,10.719381197675943,5.91359398006917,1.9800033569335938,-3.84634975871424,-6.699997711181624,-15.823581940590444,2.4235865182271965,-11.261789825886027,-2.1382055964772206,10.323575926712252,16.84467078213526,-8.51048740591498,4.561792114704409,5,3.37499618530272,7.894996643066392,-0.9300041198730611,0.3399963378906108,9.84999847412108,2,0.09432664717420014,-1.2713231706415367,117.06999969482422,1.7284281034281126,119.48999786376952,-1.5833298012122372,118.02999877929688,0.09432664717420014
3036,2020-05-14,116.2699966430664,116.8499984741211,112.5,115.88999938964844,1039100.0,-0.0020599561304912584,4.6493453091636905,-0.791667991226165,33.02252597520766,33.50190122642984,3.0288104075029736,7.37169835362559,7.125165186378553,10.984585505388111,6.0712767575375945,4.349998474121094,-5.069823453917465,-6.191502761840823,-14.99182086870752,2.6088153450258886,-10.591661815274179,-1.7913437084074673,9.154351612870073,48.27141897013878,20.619239546727698,4.400159053433354,5,2.3200035095214844,6.840003967285156,1.105001449584961,0.5800018310546875,10.560005187988281,3,0.09477943227512853,6.916743491115264,116.51000213623048,-1.2713231706415367,117.06999969482422,1.7284281034281126,119.48999786376952,0.09477943227512853
3037,2020-05-15,117.76000213623048,118.77999877929688,114.55999755859376,115.6500015258789,3087000.0,0.012815047184857153,1.0337385191231447,5.552673319011421,34.91884880010622,34.04880815163057,1.4673703102345144,5.037337963042447,5.055005432262405,9.511773820704974,6.233684216455155,4.220001220703111,-5.796764367434648,-4.001497650146476,-11.864919569021268,3.861924268728316,-7.933208609583872,-0.06978669070907983,5.854937363874896,70.32085261505559,41.52115395239993,3.9317109594373973,5,0.8299980163574077,5.3499984741210795,0.12249565124510298,-0.9100036621093892,7.459999084472642,4,0.09731656654706211,4.6493453091636905,116.2699966430664,6.916743491115264,116.51000213623048,-1.2713231706415367,117.06999969482422,0.09731656654706211
3038,2020-05-18,122.51000213623048,123.26000213623048,119.68000030517578,120.58999633789062,931100.0,0.040336276442191066,1.093564772780499,0.9099550914442337,43.41976971109475,34.466961725384245,-3.4844506315318142,-0.025042798042804293,-0.2847851087021951,4.827999539438409,6.466937570249049,5.5,-5.497711634150278,0.946002197265642,-6.613069127226609,8.505073521757893,-2.8335334649804764,4.7255378595117605,-10.010002136230483,93.02974116078805,62.817785069554176,3.779535662246124,5,-4.175003051757827,0.5999984741210795,-3.2275047302246236,-5.660003662109389,1.8899993896484233,0,0.0583625940837722,1.0337385191231447,117.76000213623048,4.6493453091636905,116.2699966430664,6.916743491115264,116.51000213623048,0.0583625940837722
3039,2020-05-19,120.16999816894531,123.08999633789062,120.11000061035156,122.11000061035156,756000.0,-0.01910051364363785,-1.893203164350686,-1.010414886811114,41.33083612473776,35.8731083992246,-1.8500626316514541,2.0034056498218433,1.5489034644467665,7.217622055312091,6.994304949204638,2.9799957275390625,-5.184058966477096,-1.1310016632080107,-8.487013277079797,6.225009950663775,-4.8090074701438965,2.547004143727875,-7.454798126220709,71.28249671177406,40.11591885055115,3.678005806935891,5,-2.1599998474121094,2.94000244140625,-0.8875007629394531,-3.3199996948242188,2.0500030517578125,1,0.08063578754310385,1.093564772780499,122.51000213623048,1.0337385191231447,117.76000213623048,4.6493453091636905,116.2699966430664,0.08063578754310385
3040,2020-05-20,120.5999984741211,122.06999969482422,120.19000244140624,121.27999877929688,683400.0,0.0035782667198782647,-1.5066757541694569,0.3505151801164071,48.081656197407,37.838203111675355,-2.05397643102998,1.0532549477328672,0.5903814229317561,6.836093095869813,7.25908089262505,1.9000015258789062,-4.765235070243193,-0.3365013122558622,-7.008455017590279,6.335452393078555,-3.6724781649230778,2.9994755404113533,-7.673902389526376,75.27878128246115,40.951181589080264,3.335976852667212,5,-2.7199974060058594,2.1500015258789062,-1.342498779296875,-3.75,3.4800033569335938,2,0.07106135823594717,-1.893203164350686,120.16999816894531,1.093564772780499,122.51000213623048,1.0337385191231447,117.76000213623048,0.07106135823594717
3041,2020-05-21,120.62000274658205,121.94000244140624,120.05999755859376,121.0,685400.0,0.00016587290807668076,-1.5066604275491045,0.5588192395292008,52.73709408587207,39.80958449928059,-2.0479193325805625,0.7520482671119595,0.2903840533496833,6.847924033829244,7.842439644209853,1.8800048828124716,-4.901983082691999,-0.11349716186522585,-6.548733793546958,6.321739469816507,-3.331115477706092,3.1041211539756404,-7.487228540954618,69.65519539570667,30.527565625025936,3.2176183158408667,5,-2.740001678466811,2.1299972534179545,-1.2650032043457173,-3.7700042724609517,4.75,3,0.047587445971370324,-1.5066757541694569,120.5999984741211,-1.893203164350686,120.16999816894531,1.093564772780499,122.51000213623048,0.047587445971370324
3042,2020-05-22,120.70999908447266,121.02999877929688,119.3000030517578,120.16000366210938,445800.0,0.0007461145402201108,1.9075685205962734,-1.4473668359869636,48.42238244900474,40.79137671146541,-1.9196507244143817,0.3408654317643993,0.2928511110016814,6.789172321286031,8.493543499604309,1.7299957275390767,-4.13383346920547,0.19149932861327557,-5.92140100075045,6.304399657977001,-2.864950836068587,3.2479494932951383,-7.374680320233168,35.60596865397038,-4.170531450637839,3.056450164681861,5,-2.829998016357422,2.0400009155273438,-1.0575008392333984,-3.8600006103515625,7.950004577636719,4,0.050700047991047326,-1.5066604275491045,120.62000274658205,-1.5066757541694569,120.5999984741211,-1.893203164350686,120.16999816894531,0.050700047991047326
3043,2020-05-26,120.73999786376952,123.8000030517578,120.18000030517578,122.6500015258789,873800.0,0.0002485194227850318,-1.3894417194597386,-3.4727628348291955,43.838753239781546,42.217436376113525,-1.9597822742365167,-0.08823888345567354,0.024875620651116037,6.794103313218571,8.963162406794927,3.620002746582017,-3.4752878926228306,0.4719982147216655,-5.127274766499369,6.0712711959427,-2.3276382758888587,3.2716347053321897,-7.206185432090209,31.99988471137153,-5.737402106345165,2.7996364906105176,5,-2.589996337890611,1.7249984741210938,-0.1874999999999858,-3.8899993896484233,9.879997253417983,1,0.03710455057311157,1.9075685205962734,120.70999908447266,-1.5066604275491045,120.62000274658205,-1.5066757541694569,120.5999984741211,0.03710455057311157
3044,2020-05-27,120.54000091552734,122.2699966430664,118.0500030517578,122.04000091552734,876500.0,-0.0016564266339297307,3.3061346827559506,0.7853388083787309,58.424908510215154,44.91075278815855,-1.358682136332746,-0.3786315314548858,0.2852806658510474,7.070534642607441,9.403562528020203,4.219993591308608,-2.9762796532541955,0.5710010528564453,-4.199959921562339,5.34196202727523,-1.814479434352947,2.9564815400658375,-6.5955408590449025,43.30431067425297,1.1364070123812269,2.3854804872093918,5,-2.3899993896484375,0.6100006103515483,0.1674976348876953,-3.69000244140625,10.519996643066435,2,0.03202256994386943,-1.3894417194597386,120.73999786376952,1.9075685205962734,120.70999908447266,-1.5066604275491045,120.62000274658205,0.03202256994386943
3045,2020-05-28,123.72000122070312,124.58999633789062,122.06999969482422,122.25,947600.0,0.026381286552372485,-1.7540919361966465,-0.9800008138020834,62.70535845600526,48.208845286024946,-3.8089402624554936,-3.9169746546511703,-3.430878922033969,3.973781763821094,9.7891466866158,4.049995422363281,-2.63827164754359,3.851001358032221,-0.4755584887051043,8.177561204769546,1.6877214346635583,6.0142812814008835,-9.38131944440967,86.69730871081768,40.20521590392491,2.16327992336866,5,-4.1450042724609375,-2.569999694824233,-2.805002212524414,-6.870002746582031,7.319992065429659,3,-0.012124151189783494,3.3061346827559506,120.54000091552734,-1.3894417194597386,120.73999786376952,1.9075685205962734,120.70999908447266,-0.012124151189783494
3046,2020-05-29,127.0,127.4000015258789,122.5500030517578,123.70999908447266,1516800.0,0.0265114674016671,1.3716350951808085,2.2380940023666676,71.88872331853628,52.31660912140607,-6.042229057474557,-7.145097555381881,-6.948534317973056,0.8006210859247602,9.829665828218198,4.849998474121108,-1.6909523204435573,6.865500259399411,1.5335483234734966,12.197452195325326,4.199524291436447,9.531476227362376,-12.046239350010708,95.72190811596356,42.42196419647546,2.665975967962959,5,-4.274997711181641,-6.154998779296889,-4.552501678466797,-10.150001525878906,3.3099975585937784,4,-0.022992111566498497,-1.7540919361966465,123.72000122070312,3.3061346827559506,120.54000091552734,-1.3894417194597386,120.73999786376952,-0.022992111566498497
3047,2020-06-01,127.7699966430664,128.94999694824222,125.6999969482422,126.91000366210938,794200.0,0.00606296569343634,1.0186375580202125,0.2613959701039128,70.9090846038072,55.370977442818564,-5.859135389299027,-7.631397492410784,-7.46986084389502,0.1550000402231433,9.750539161216704,3.250000000000014,-0.770470959807497,7.206996917724609,0.9025055844549286,13.51148825099429,4.054751251089769,10.35924258435945,-11.820536723005944,89.17430306491826,33.162095919937585,3.15224566663484,6,-4.269996643066406,-7.044998168945298,-6.964996337890625,-10.919998168945312,3.9899978637695312,0,-0.018783704778430055,1.3716350951808085,127.0,-1.7540919361966465,123.72000122070312,3.3061346827559506,120.54000091552734,-0.018783704778430055
3048,2020-06-02,130.08999633789062,130.08999633789062,127.08999633789062,127.6999969482422,821900.0,0.018157625074572747,1.5104608921605558,2.779091739782278,83.04566908031737,60.00595888232741,-7.81239585068883,-9.772764129728927,-9.043911571998208,-2.03369455532507,9.928440979411599,3.0,0.3495997383306104,9.095496749877924,1.4862002737994828,16.70479322595638,5.290848511838703,12.900144987917145,-12.840482715011987,100.0,37.516580336322086,3.8046482380392255,6,-6.019996643066406,-8.794998168945312,-9.284996032714844,-13.239997863769531,0.6000061035155966,1,-0.010992333892200667,1.0186375580202125,127.7699966430664,1.3716350951808085,127.0,-1.7540919361966465,123.72000122070312,-0.010992333892200667
3049,2020-06-03,132.35000610351562,132.55999755859378,129.52999877929688,130.27999877929688,1117200.0,0.017372663765436114,1.4337435042650912,0.8661120723228531,87.0093260362153,64.33125553108388,-9.12228270425436,-11.942545972011686,-10.399629645281024,-4.174110453997287,10.78103445682988,3.0299987792969034,1.4662121693678642,10.909506225585943,1.8011623886382893,20.017850062533597,6.355334307112116,15.46367814405977,-13.559634554835554,97.99817447243318,28.513158587164014,4.554171918473829,6,-7.045005798339844,-9.820007324218736,-11.725006103515625,-15.500007629394531,1.0399932861328125,2,-0.013071483993548294,1.5104608921605558,130.08999633789062,1.0186375580202125,127.7699966430664,1.3716350951808085,127.0,-0.013071483993548294
3050,2020-06-04,130.69999694824222,132.60000610351562,128.72999572753906,131.36000061035156,1113300.0,-0.012467012309639647,1.4649632624499476,-0.3188412206987921,81.63083597150947,67.54167129615469,-6.580983599088086,-9.776205089332763,-8.067654321070876,-2.419753892780278,11.042035346977485,3.8700103759765625,2.012893729172248,8.613497161865268,-1.2065881144828552,18.433582438213406,3.7034545236912066,13.52353980003933,-9.981877758174221,81.09444200675061,8.557322913883652,4.910042638174067,6,-5.374992370605497,-8.149993896484403,-10.074996948242216,-13.849998474121122,2.270004272460909,3,0.0027544041220912696,1.4337435042650912,132.35000610351562,1.5104608921605558,130.08999633789062,1.0186375580202125,127.7699966430664,0.0027544041220912696
3051,2020-06-05,131.55999755859378,134.25999450683594,130.72000122070312,131.30000305175778,827400.0,0.006579958916847817,-3.985912466016914,-0.39392888518991215,81.10907515498711,71.17352604126386,-6.398857720861315,-10.174973053387916,-8.431181302319146,-3.188188120484199,11.421354619649879,3.5599975585937216,2.9124868057621,8.849497985839875,-1.7233816287005936,19.422377600380358,3.5630581785696336,14.135937793110116,-8.94077646237416,68.45797058047616,-4.179405227177085,5.28643980727024,6,-5.404998779296903,-8.18000030517581,-9.787498474121122,-14.709999084472685,3.2799987792968466,4,-0.003952601718690385,1.4649632624499476,130.69999694824222,1.4337435042650912,132.35000610351562,1.5104608921605558,130.08999633789062,-0.003952601718690385
3052,2020-06-08,132.5,132.8800048828125,129.75,130.52999877929688,753300.0,0.007145047574112162,1.2930346423421308,7.577087857266963,77.19103993487825,74.87933567405236,-6.1358190894946745,-10.514415925142004,-9.13950144208222,-4.043481273577925,11.596207481720825,3.1300048828125,3.6033336189870084,9.066000366210943,-2.12084016468998,20.252840897111867,3.4725801007604673,14.659420631661405,-7.785439689869449,75.45334788983875,5.1725878873929645,5.593420265450463,6,-6.345001220703125,-9.120002746582031,-10.60000228881836,-15.650001525878906,1.5599975585937784,0,-0.016528320312499734,-3.985912466016914,131.55999755859378,1.4649632624499476,130.69999694824222,1.4337435042650912,132.35000610351562,-0.016528320312499734
3053,2020-06-09,130.69999694824222,131.6199951171875,129.17999267578122,131.6199951171875,857100.0,-0.0135849286925116,4.304363690644084,-0.46700385729554117,79.52885217730672,77.2242183037292,-3.1004590960809963,-8.254752882667646,-7.170700381445286,-2.2052599525829066,11.42175535807522,3.3200073242187784,4.165620454157519,6.705497360229515,-4.768932042771183,18.1799267632302,0.96828265872918,12.442712061729864,-4.26725848270469,35.62389973897307,-33.103742540164525,5.737214701500344,6,-2.534999847412138,-7.319999694824247,-8.047496795654325,-13.849998474121122,7.6200103759765625,1,0.008110157485416769,1.2930346423421308,132.5,-3.985912466016914,131.55999755859378,1.4649632624499476,130.69999694824222,0.008110157485416769
3054,2020-06-10,131.05999755859378,132.69000244140622,130.16999816894528,131.0,614700.0,0.0027544041220912696,-1.930235446496594,-0.06521486739757491,79.44816677771404,79.08453033947463,-2.0241254074771575,-7.918926281905684,-7.546055273204274,-2.5515455504355202,11.345511933189838,2.5200042724609375,4.939557229855481,6.365998077392604,-5.036527763575435,17.768523918360643,0.6647351569085913,12.067260997876616,-3.2183530056225322,42.13385796354497,-24.70077920316585,5.701262920484019,6,-2.6549987792969034,-7.68000030517581,-7.964996337890668,-14.209999084472685,10.160003662109347,2,-0.002823097238515815,4.304363690644084,130.69999694824222,1.2930346423421308,132.5,-3.985912466016914,131.55999755859378,-0.002823097238515815
3055,2020-06-11,127.5,130.86000061035156,126.75,129.61000061035156,1024900.0,-0.02716311326804499,-1.2770082634148403,-35.168107833147126,66.15022019567779,78.44691888137926,2.3785865901030263,-3.6821563508537736,-3.812272417575855,0.9717465558948106,10.64573606249118,4.309997558593778,5.827793431600185,2.2565006256103572,-8.527897487043106,13.040898738263834,-3.1356984307163884,7.648699681937089,6.7599945068359375,9.98669172550414,-54.157572090110804,5.392199056326738,6,2.4799957275390625,-4.120002746582031,-4.55749893188478,-10.650001525878906,12.210006713867216,3,0.04619607364430145,-1.930235446496594,131.05999755859378,4.304363690644084,130.69999694824222,1.2930346423421308,132.5,0.04619607364430145
3056,2020-06-12,127.29000091552734,129.77999877929688,125.80999755859376,129.64999389648438,901400.0,-0.001647051642922781,2.03053210603099,1.118479762223299,65.35947176983328,77.83029523315993,2.9435992806596403,-2.7449716815035856,-3.2094169978772413,1.0990577587143093,9.440103402999187,3.970001220703111,6.469142518493328,1.4955013275146456,-8.45207489331247,11.443077548341762,-3.4782867828989197,6.469289437928211,6.819793701171875,20.933547718737703,-44.88650704947062,4.973788110413561,6,2.7449951171875,-3.910003662109375,-4.837501525878906,-10.44000244140625,13.889991760253906,4,0.0446225175922903,-1.2770082634148403,127.5,-1.930235446496594,131.05999755859378,4.304363690644084,130.69999694824222,0.0446225175922903
3057,2020-06-15,129.22000122070312,130.42999267578122,124.7300033569336,126.2699966430664,1212300.0,0.015162230271775767,1.122905996263447,-1.2500056574068388,68.18181372053476,76.17875574873963,1.386743324407064,-3.9762618496138344,-4.872065769119629,-0.9164997968755983,8.515615244657127,5.699989318847628,6.868904935853976,2.852501678466794,-6.445456539512321,12.15045989644591,-1.7964774305227706,7.5014807874563445,4.557801513671876,56.407014826522506,-13.125500268500979,4.648979108989555,6,0.2749977111816406,-5.840003967285156,-6.7675018310546875,-12.370002746582031,14.569992065429688,0,0.04349168135038739,2.03053210603099,127.29000091552734,-1.2770082634148403,127.5,-1.930235446496594,131.05999755859378,0.04349168135038739
3058,2020-06-16,129.66000366210938,132.67999267578122,128.78999328613278,131.49000549316406,699800.0,0.0034050645198087093,-1.17925758126212,-0.6203386411422867,69.35482774130939,74.21714482708342,0.9826703241527923,-4.061367568628839,-4.894823790996966,-1.460168598555299,8.644986809677258,3.8899993896484375,6.801683760673228,2.9350040435790987,-6.2879798258138635,12.157987912972075,-1.6764878911174037,7.546495978275587,3.5749311096191434,61.93468432418051,-10.464613270974738,4.611491934696488,6,-0.16500473022460938,-6.280006408691406,-7.112504959106445,-12.810005187988281,15.229995727539062,1,0.03393485864731782,1.122905996263447,129.22000122070312,2.03053210603099,127.29000091552734,-1.2770082634148403,127.5,0.03393485864731782
3059,2020-06-17,129.86000061035156,130.83999633789062,127.45999908447266,130.0,697700.0,0.0015424721779537798,2.7142988891217774,0.07650232216858027,64.91738165921774,72.36009434793989,0.43842691856644933,-3.6872387290194553,-4.931000516261378,-1.7715453665219911,8.666438825096582,3.3799972534179688,6.739926045613814,2.650500869750971,-6.13005994749679,11.431061686998731,-1.7397795388729094,7.040781278374851,2.8646382764892735,64.52835403509165,-5.81191224753951,4.3902804086238785,6,-0.3650016784667969,-6.480003356933594,-7.440000534057617,-13.010002136230469,14.660003662109375,2,0.06514713286696883,-1.17925758126212,129.66000366210938,1.122905996263447,129.22000122070312,2.03053210603099,127.29000091552734,0.06514713286696883
3060,2020-06-18,129.16999816894528,130.16999816894528,127.54000091552734,129.33999633789062,629200.0,-0.005313433221648012,1.8743110621941532,1.2142779291555164,56.03111635852253,69.57365448166605,0.9929999557600695,-2.447772429184198,-3.977044878840559,-1.1896032559722016,8.689050134085265,2.6299972534179403,6.1903745051830725,1.5319984436034844,-6.710414100741389,9.774410987948357,-2.5892078285689593,5.653204715775914,3.5099945068359375,55.84906638157948,-10.814603253856738,4.121206272172435,6,-0.3649940490722372,-5.790000915527315,-6.564996719360323,-12.31999969482419,15.160003662109403,3,0.09328794009888641,2.7142988891217774,129.86000061035156,-1.17925758126212,129.66000366210938,1.122905996263447,129.22000122070312,0.09328794009888641
3061,2020-06-19,126.36000061035156,131.1300048828125,126.36000061035156,131.05999755859378,1766000.0,-0.02175425871662895,-1.0297903700745734,27.647338659002816,46.480293291434556,66.1613492990612,3.338931765448052,0.8583059519748986,-1.1585489386729364,1.486114942698464,8.637752580645977,4.7700042724609375,5.186182030407068,-1.5649990081787166,-9.152191859685786,6.022193843328338,-5.358595433932237,2.228597417574804,5.842992706298787,20.503137652696132,-41.52386924982318,3.7935964257535275,6,2.3500022888183594,-2.9800033569335938,-4.215002059936523,-9.510002136230469,19.0,4,0.10565057010946233,1.8743110621941532,129.16999816894528,2.7142988891217774,129.86000061035156,-1.17925758126212,129.66000366210938,0.10565057010946233
3062,2020-06-22,126.83000183105469,127.5999984741211,125.6999969482422,126.33000183105469,1127400.0,0.003719541139861393,-1.1590806630600825,-0.10638304779899876,41.03412995637232,61.8841579411796,2.2127543295274847,0.9173410202866421,-1.8207378485608103,0.8793722058948958,8.49233560127501,1.900001525878892,4.349049785801668,-1.4009979248046989,-8.217482105092301,5.415486255482904,-4.8092400149485,2.0072441653391024,4.924612088012651,16.189191611595707,-39.339394715674715,3.408242090143804,6,1.8800010681152344,-2.4200057983398438,-5.980001449584961,-9.980003356933594,21.160003662109375,0,0.11314350419896413,-1.0297903700745734,126.36000061035156,1.8743110621941532,129.16999816894528,2.7142988891217774,129.86000061035156,0.11314350419896413
3063,2020-06-23,125.22000122070312,128.17999267578122,124.87999725341795,127.70999908447266,833000.0,-0.012694162162799505,-1.0820122310763407,-4.9799957275390625,29.663436471523127,56.35252124049172,3.311957917008044,3.0358296383662378,-0.280202675946839,2.3302248042728166,9.032729263486255,3.299995422363267,3.3932336029066335,-3.2349987030029297,-9.263940306600375,2.7939429005945158,-6.249469504801652,-0.22052790120420696,6.113136064636194,5.440056835868335,-42.86922335330215,3.014470801798719,6,3.484996795654297,0.93499755859375,-4.370000839233398,-8.370002746582031,21.410003662109375,1,0.14829892896023567,-1.1590806630600825,126.83000183105469,-1.0297903700745734,126.36000061035156,1.8743110621941532,129.16999816894528,0.14829892896023567
3064,2020-06-24,124.4000015258789,125.1999969482422,123.0999984741211,124.33999633789062,1038000.0,-0.006548472183600662,1.5301246903423322,-0.024098489746268794,31.137743426730083,52.462246043941974,3.4507728625512613,4.3846409603158065,0.2540152402529827,2.9937939185693097,9.320513088348639,2.1200027465820312,2.5163841428912406,-4.247998428344715,-9.392325350802935,0.8963284941135043,-6.820161889573825,-1.6758349671156054,6.536947723756072,16.18931524576037,-26.817332372917228,2.5721634612291124,6,3.4899940490722514,1.7549972534179688,-3.677501678466797,-7.5500030517578125,22.87000274658203,2,0.16471059173988034,-1.0820122310763407,125.22000122070312,-1.1590806630600825,126.83000183105469,-1.0297903700745734,126.36000061035156,0.16471059173988034
3065,2020-06-25,122.22000122070312,124.4000015258789,120.66999816894531,124.4000015258789,707800.0,-0.017524117993859334,2.4220209493345277,-36.33019707565162,24.08436702713631,47.87612329475342,5.367490344385658,6.794880187916505,2.2588564276698975,4.997989329104541,10.319966789879262,3.7300033569335938,1.6197935695466583,-6.352998733520508,-11.83264468356856,-0.8733527834724413,-9.092821708544534,-3.6131757584964816,8.08999196689075,14.818375304701483,-23.937413645376317,2.7398229750240306,6,4.454994201660142,3.93499755859375,-1.6600017547607422,-5.370002746582031,24.839996337890625,3,0.18245788601727142,1.5301246903423322,124.4000015258789,-1.0820122310763407,125.22000122070312,-1.1590806630600825,126.83000183105469,0.18245788601727142
3066,2020-06-26,124.08000183105469,125.55999755859376,121.83999633789062,122.43000030517578,1789400.0,0.015218463359305545,-1.6289673392912605,-0.7568813279344292,27.77191899791501,43.386134992240116,3.357325063581783,4.959163053784749,0.17625572711403947,2.9980397674562056,10.702873509444457,3.720001220703139,0.6770129551349555,-4.34699821472168,-10.149218344590281,1.4552219151469217,-7.24810827965598,-1.445888149787379,5.265991854674326,45.40620714176885,10.825934676004728,2.9011100649343042,6,2.5949935913085795,2.0749969482421875,-3.7650012969970703,-7.7050018310546875,23.419998168945312,4,0.16320115813321845,2.4220209493345277,122.22000122070312,1.5301246903423322,124.4000015258789,-1.0820122310763407,125.22000122070312,0.16320115813321845
3067,2020-06-29,125.37000274658205,125.44000244140624,122.48999786376952,124.37999725341795,617600.0,0.010396525600344653,4.221224478772952,0.6000027743227357,35.53989659955862,39.62892042093448,1.6357906955873176,3.668212808192081,-1.342708251716104,1.5704977840034076,10.812563991064977,2.9500045776367188,0.20622771562908326,-2.9369976043700916,-8.893646839943088,3.0196516312029047,-5.915322222156604,0.041327013416406544,3.1083913874685862,62.58332910042203,26.972837809507055,2.9783246177865,6,0.5299987792968608,0.7849960327148295,-5.055002212524428,-8.995002746582045,21.879997253417955,0,0.15944801328732927,-1.6289673392912605,124.08000183105469,2.4220209493345277,122.22000122070312,1.5301246903423322,124.4000015258789,0.15944801328732927
3068,2020-06-30,128.66000366210938,129.42999267578122,125.47000122070312,125.47000122070312,1228700.0,0.02624232945242566,-1.4827513632449836,3.222206809389405,44.38203691969628,37.347215449876536,-2.023802043309786,0.27994014020291047,-4.65730202058127,-1.8381915313548234,10.348379092465391,4.059989929199176,-0.16946243548315465,0.4245029449462834,-5.476098732580624,6.325104622473177,-2.525797893817156,3.374803783709737,-7.9900054931640625,91.21016556493294,54.0939845023138,2.950300838763449,6,-2.7600021362304688,-2.5050048828125,-8.345003128051758,-12.515007019042983,18.30999755859375,1,0.1502409550820447,4.221224478772952,125.37000274658205,-1.6289673392912605,124.08000183105469,2.4220209493345277,122.22000122070312,0.1502409550820447
3069,2020-07-01,130.6199951171875,131.1300048828125,128.44999694824222,128.44999694824222,766900.0,0.015233883097232948,-1.47005548016008,0.6802496890844645,57.89472668149818,37.5542832635405,-4.3188213228263805,-1.9144601784492465,-6.58641308902844,-3.8978970991206836,9.564800714266086,2.680007934570284,-0.7813632377654756,2.4709949493408203,-3.222736373951477,8.164726272633132,-0.3758707123053284,5.317860610986969,-9.774797058105463,95.12419275076695,52.3218225195568,2.8468656616461527,7,-4.719993591308594,-4.464996337890625,-10.312496185302734,-14.474998474121108,19.169998168945312,2,0.12256936429419851,-1.4827513632449836,128.66000366210938,4.221224478772952,125.37000274658205,-1.6289673392912605,124.08000183105469,0.12256936429419851
3070,2020-07-02,131.05999755859378,132.16000366210938,130.60000610351562,131.14999389648438,731300.0,0.003368568809174466,-2.0891675479679708,-0.041473001764945644,59.4297074686018,38.99310706100351,-4.986966214271575,-2.451815267104564,-7.069090846703858,-4.448202566807481,9.025778641994869,1.55999755859375,-1.488964391383405,2.892997360229515,-2.8368520733965,8.62284679385553,0.028072643416521714,5.757922077042522,-9.803407226562527,89.34103369351175,41.964211613700854,2.864924716813004,7,-4.644996643066435,-3.5950012207031534,-11.409996032714872,-14.915000915527386,18.050003051757784,3,0.12368386247390295,-1.47005548016008,130.6199951171875,-1.4827513632449836,128.66000366210938,4.221224478772952,125.37000274658205,0.12368386247390295
3071,2020-07-06,131.03999328613278,133.91999816894528,130.35000610351562,132.6300048828125,551900.0,-0.00015263446386115653,-1.4040464239291632,17.667514411670865,55.03316338802461,40.548555220076,-4.730784057949066,-2.6063972194477003,-6.989390517267708,-4.541813026262986,8.301956530156957,3.569992065429659,-2.063194688052903,2.8989933013915845,-2.7704300796807786,8.568416682463948,0.06428161085540296,5.733704991927766,-9.129198154296844,74.80310755977524,27.388407041788106,2.8347116905361807,7,-3.744995117187486,-3.574996948242159,-10.677494049072237,-14.894996643066392,11.380004882812528,0,0.12225278612064971,-2.0891675479679708,131.05999755859378,-1.47005548016008,130.6199951171875,-1.4827513632449836,128.66000366210938,0.12225278612064971
3072,2020-07-07,130.30999755859378,131.52999877929688,129.3800048828125,130.25,693700.0,-0.0055707857519881054,-1.3888983079583601,-0.03773403836743464,51.76917275246374,43.00474814018051,-3.8612947834375007,-2.159607537954031,-6.217589116501699,-3.936578542667604,7.692521667966303,2.149993896484375,-2.3855880729930448,2.27849769592288,-3.114286582672662,7.671281974518436,-0.4178944433749052,4.974889835220651,-7.438466183789089,57.278083856557025,11.216746077360987,2.6963921392977777,7,-3.01499938964848,-2.8450012207031534,-8.524995803833036,-14.165000915527386,15.559997558593722,1,0.13191622103804246,-1.4040464239291632,131.03999328613278,-2.0891675479679708,131.05999755859378,-1.47005548016008,130.6199951171875,0.13191622103804246
3073,2020-07-08,131.75999450683594,132.19000244140622,130.00999450683594,130.39999389648438,673400.0,0.011127288584209971,-1.0373911741427357,22.667599186154064,54.84198361196315,45.63855260520641,-4.789724580532166,-3.7166763367980593,-7.631925350619412,-5.524130610028891,7.2559294525403235,2.180007934570284,-2.241840699454741,3.675494766235346,-1.8469893560286437,9.197978888499321,0.9142527051033653,6.436736827367341,-8.004585788499995,60.51182486149943,16.093009901574085,2.761242061131988,7,-4.464996337890639,-4.2949981689453125,-9.64749526977539,-18.899993896484375,14.75,2,0.11756228095744503,-1.3888983079583601,130.30999755859378,-1.4040464239291632,131.03999328613278,-2.0891675479679708,131.05999755859378,0.11756228095744503
3074,2020-07-09,130.69000244140622,131.69000244140622,128.75999450683594,131.35000610351562,714000.0,-0.00812076586246524,3.373158122480728,-0.48529659257931607,53.800013580332624,48.940291111117105,-3.0549231150820617,-2.8204295101485855,-6.562793816701003,-4.637154410264287,6.451628170453866,3.0,-2.0254440027253935,2.6240024566650106,-2.8588494505436017,8.106854363873623,-0.11742349693929555,5.365428410269317,-6.12142656702153,37.40322800044914,-5.339656936341036,2.7414259536043035,7,-2.810005187988267,-3.2250061035155966,-8.007503509521456,-17.83000183105466,14.619995117187528,3,0.12456958049714562,-1.0373911741427357,131.75999450683594,-1.3888983079583601,130.30999755859378,-1.4040464239291632,131.03999328613278,0.12456958049714562
3075,2020-07-10,133.38999938964844,133.41000366210938,130.74000549316406,130.94999694824222,715700.0,0.02065955235904693,1.1532147911154864,-3.696952882970159,67.6722081150125,53.373656568572386,-4.474354465223854,-5.329799065820822,-9.206504649009432,-7.505366653269277,6.639881792703653,2.7200012207031534,-1.34676794372308,5.02949943542481,-0.9367727492556526,10.995771620105273,2.046363343084579,8.012635527765042,-8.073309731698899,89.72871311722695,42.347923125289014,2.9831360923402297,7,-5.185001373291044,-5.9250030517578125,-9.47249984741211,-20.529998779296875,13.169998168945312,4,0.12294770201308713,3.373158122480728,130.69000244140622,-1.0373911741427357,131.75999450683594,-1.3888983079583601,130.30999755859378,0.12294770201308713
3076,2020-07-13,132.97000122070312,134.41000366210938,132.16999816894528,132.82000732421878,983800.0,-0.003148648106058083,-2.08963673864537,0.06147284688694907,65.47380354136523,56.69964622877312,-2.9733763337906964,-4.703607607022889,-8.60402149909251,-7.248792238543757,7.148875963001856,2.240005493164091,-0.6069594260017652,4.3255012512207145,-1.9585023590084916,10.609504861449935,1.1834994461061115,7.4675030563353175,-6.965046881873931,74.51327242430708,22.229125819476693,3.142001805114608,7,-3.029998779296875,-5.430000305175781,-9.03249740600586,-20.110000610351562,13.029998779296875,0,0.12138075687356964,1.1532147911154864,133.38999938964844,3.373158122480728,130.69000244140622,-1.0373911741427357,131.75999450683594,0.12138075687356964
3077,2020-07-14,134.83999633789062,135.22999572753906,132.85000610351562,133.42999267578122,1170400.0,0.014063285703695527,1.1735040829408323,9.400406917601156,73.93036517894551,59.98279381313414,-3.7535062947933113,-6.462304681163403,-10.185767083046102,-9.250642379045132,8.012641876883153,2.3799896240234375,0.6171889541020334,5.914496612548817,-0.9533550829420676,12.782348308039701,2.4805707648033604,9.348422460294259,-7.994537066733415,93.97218985986444,34.285265615553996,3.433925847745444,7,-3.0,-6.8899993896484375,-10.072498321533203,-19.395000457763672,9.080001831054688,1,0.05621478817056791,-2.08963673864537,132.97000122070312,1.1532147911154864,133.38999938964844,3.373158122480728,130.69000244140622,0.05621478817056791
3078,2020-07-15,134.05999755859378,135.85000610351562,133.39999389648438,135.0,918700.0,-0.0057846247439986564,-1.1681430268985633,-0.6666666666666331,74.07778721416837,61.780911650097494,-2.3769232932696696,-5.624119430660386,-9.19349711408114,-8.615877475541808,8.461422801724927,2.45001220703125,1.7286847239683425,4.914498138427774,-2.3242959234026728,12.153292200258221,1.2951011075125507,8.533895169342998,-6.2083939126707435,74.75309425784124,9.168935419291671,3.619397030915223,7,-1.7549972534179972,-5.79999542236331,-9.292499542236357,-16.255001068115263,10.220001220703097,2,0.08809486628128504,1.1735040829408323,134.83999633789062,-2.08963673864537,132.97000122070312,1.1532147911154864,133.38999938964844,0.08809486628128504
3079,2020-07-16,138.32000732421878,138.38999938964844,133.55999755859378,134.02999877929688,1100100.0,0.031776889774767225,1.180591339331217,-4.563827024219375,86.3595701070873,64.77311860992921,-6.067929655813913,-9.715972651792441,-13.250866176191892,-12.978024458859892,9.461686080917568,4.830001831054659,2.751470355824722,8.751507568359415,0.4292715311373172,17.073743605581512,4.590389549748352,12.912625586970464,-9.348627334232788,99.08507031016293,25.960759967284247,4.1611180186110515,7,-4.745010375976591,-8.790008544921903,-12.547510147094755,-16.925010681152372,5.319992065429659,3,0.05921043051581121,-1.1681430268985633,134.05999755859378,1.1735040829408323,134.83999633789062,-2.08963673864537,132.97000122070312,0.05921043051581121
3080,2020-07-17,141.22000122070312,141.52999877929688,138.41999816894528,138.91999816894528,786700.0,0.020965830992813794,1.1301387401040093,0.5361301796194233,86.97156188142765,68.32182955364065,-8.241888654343143,-12.297418465556206,-15.72819887098214,-15.90940213662239,10.728281612066676,3.2099914550780966,3.5027985042298724,11.049001312255854,1.2368529416255,20.861149682886207,6.142927126940691,15.95507549757103,-10.741642126771154,96.68806048740092,19.229037883136385,4.906074185315176,7,-6.075004577636719,-10.120002746582031,-15.327503204345703,-18.81000518798828,2.660003662109375,4,0.028961877230822664,1.180591339331217,138.32000732421878,-1.1681430268985633,134.05999755859378,1.1735040829408323,134.83999633789062,0.028961877230822664
3081,2020-07-20,139.71000671386722,142.83999633789062,138.99000549316406,140.86000061035156,696000.0,-0.010692497477577834,-1.9729701068705887,-0.4999966828763257,80.64107208123954,71.52981836794909,-6.00411540781667,-10.262139453419053,-13.846284467978947,-14.439092163640154,12.28769413468318,3.8499908447265625,3.7885866292982655,8.87150650024418,-1.640436746018537,19.383449746506884,3.6155348771128217,14.127478123375539,-7.24235247656955,68.66874190473892,-10.231108393605894,5.2559716231313525,7,-3.9100112915039347,-7.955009460449247,-13.0300102233887,-17.300010681152372,3.819992065429659,0,0.04903006596195825,1.1301387401040093,141.22000122070312,1.180591339331217,138.32000732421878,-1.1681430268985633,134.05999755859378,0.04903006596195825
3082,2020-07-21,141.17999267578125,141.8699951171875,139.32000732421878,139.80000305175778,566900.0,0.010521694161282458,-1.1794943692005007,-1.1999973462835243,79.00837467403548,74.21497293040156,-6.448130066042552,-11.174880051512218,-14.8857510703005,-15.856630533407326,13.764091197786671,2.5499877929687216,4.081472522287726,9.623992919921875,-1.6660754828332074,20.914061322676957,3.978958718544334,15.269027121299416,-6.637870018364993,82.41521999159474,4.863000314071684,5.645034201377544,7,-5.379997253417969,-9.424995422363281,-14.472496032714844,-18.769996643066406,-0.279998779296875,1,0.03414086679610384,-1.9729701068705887,139.71000671386722,1.1301387401040093,141.22000122070312,1.180591339331217,138.32000732421878,0.03414086679610384
3083,2020-07-22,143.7899932861328,144.47999572753906,140.21000671386722,140.92999267578125,608000.0,0.01848704310635152,1.0141431517275743,2.0724797930096104,79.62217449410144,77.08410192082032,-8.01509130868763,-12.98824548520048,-17.073094844650115,-18.332689492303558,15.267207458344306,4.269989013671847,4.615826435576139,11.305493927001947,-0.8144791627327663,23.425467016736675,5.245507382134576,17.365480471869304,-7.588295892621687,93.68129526460449,17.593717578770764,6.059986544867363,7,-6.17999267578125,-11.214996337890625,-17.352495193481445,-21.37999725341797,-2.4199981689453125,2,0.0009041302516357153,-1.1794943692005007,141.17999267578125,-1.9729701068705887,139.71000671386722,1.1301387401040093,141.22000122070312,0.0009041302516357153
3084,2020-07-23,144.88999938964844,145.80999755859375,143.91000366210938,144.6699981689453,719300.0,0.0076500880094394486,-1.183913287498246,0.07692348732613788,80.20974363999613,78.47716142359629,-7.6985894869843605,-13.148621738180651,-17.65093196673456,-19.405641671314754,16.48597961056079,2.0200042724609375,5.3807454201907206,11.381000137329096,-1.3120615954607047,24.074061870118882,5.03446927093421,17.727531003723996,-7.032642329331736,87.5507679982491,12.5968774229287,6.346530866394894,7,-5.900001525878906,-11.650001525878906,-18.45250129699707,-22.285003662109375,-4.100006103515625,3,-0.004210094643668949,1.0141431517275743,143.7899932861328,-1.1794943692005007,141.17999267578125,-1.9729701068705887,139.71000671386722,-0.004210094643668949
3085,2020-07-24,144.52000427246094,145.97000122070312,143.1999969482422,145.0,834100.0,-0.002553627708924755,1.289261461440002,-2.181786655569427,79.00179507752212,79.98027159428038,-6.239971957642581,-11.61796549105577,-16.734248093356086,-19.019730451890183,17.119999586247943,2.7700042724609375,6.033240305238792,9.8960048675537,-2.536777561545847,22.328787296653246,3.6796136530039405,16.11239608210346,-5.072119112488821,79.22639203744308,4.077723684009143,6.216391214549771,7,-5.1100006103515625,-11.200004577636719,-18.08250617980957,-21.14000701904297,-3.1800079345703125,4,-0.006089156219186376,-1.183913287498246,144.88999938964844,1.0141431517275743,143.7899932861328,-1.1794943692005007,141.17999267578125,-0.006089156219186376
3086,2020-07-27,144.3300018310547,145.91000366210938,143.6999969482422,145.0,833000.0,-0.001314713782100685,-1.2901529825671028,1.3958419429697682,80.88111234720188,80.75257683519776,-4.770791217387938,-10.36449131526814,-15.980755924699224,-18.95670312215765,18.139330977766743,2.2100067138671875,6.871879164155985,8.693502426147461,-3.417861078066977,20.8048659303619,2.6378206740402277,14.749184178254694,-3.5776934589363805,75.33833240786197,-1.9853002392602832,6.055681752107221,7,-4.6450042724609375,-11.010002136230469,-18.23750114440918,-20.95000457763672,-4.160003662109403,0,-0.0031178337319563987,1.289261461440002,144.52000427246094,-1.183913287498246,144.88999938964844,1.0141431517275743,143.7899932861328,-0.0031178337319563987
3087,2020-07-28,145.36000061035156,146.27000427246094,143.8800048828125,143.8800048828125,724700.0,0.007136414925723811,-2.229738228531956,-2.208954883964563,80.52070349418557,81.46845642186634,-4.63948779739016,-10.350793508550225,-16.4717130429608,-20.093807954327957,19.23633903819609,2.3899993896484375,7.274719794866826,8.724001312255865,-3.116338916679524,20.56434154119127,2.8038311977881563,14.644171426723574,-3.5641536685162976,84.98343186922752,5.304647050485428,5.920170114467701,7,-5.444999694824219,-11.889999389648438,-19.315000534057617,-21.980003356933594,-1.2100067138671875,1,-0.012589445675362576,-1.2901529825671028,144.3300018310547,1.289261461440002,144.52000427246094,-1.183913287498246,144.88999938964844,-0.012589445675362576
3088,2020-07-29,147.99000549316406,148.16000366210938,145.9199981689453,145.94000244140625,811300.0,0.018093043971996403,-1.1435340327514583,1.3851411957563948,86.28359224438167,81.46001443712127,-5.683390537193446,-12.077617424938467,-18.67413163209818,-22.842899015884925,21.55937351055752,2.8000030517578125,7.907564008571995,10.38750610351562,-1.8602380174790198,22.63525022451026,4.2636340430183,16.51137816401294,-5.299327085203657,96.57262220089277,11.069299518767721,6.12387206049732,7,-4.700004577636719,-13.575004577636719,-21.43000602722168,-24.610008239746094,-5.510009765625,2,-0.04790871905878258,-2.229738228531956,145.36000061035156,-1.2901529825671028,144.3300018310547,1.289261461440002,144.52000427246094,-0.04790871905878258
3089,2020-07-30,146.6300048828125,147.97999572753906,145.85000610351562,146.82000732421875,591000.0,-0.009189813905469357,-1.4342738560267858,-0.09268397978399541,79.42225438249689,80.62120249279562,-3.3756374025767286,-9.967739731380846,-16.818095287608884,-21.550267110237428,23.572532006389306,2.1399993896484375,8.232738327958828,8.227005004882812,-4.190799192341558,20.644809202107183,2.0181029062706273,14.435907103494998,-2.8454614240222895,69.153292171575,-15.162223103888408,6.208902098612183,7,-3.0550003051757812,-12.215003967285156,-19.20000648498535,-23.25000762939453,-3.4600067138671875,3,-0.035872669920653855,-1.1435340327514583,147.99000549316406,-2.229738228531956,145.36000061035156,-1.2901529825671028,144.3300018310547,-0.035872669920653855
3090,2020-07-31,147.27000427246094,148.50999450683594,145.49000549316406,146.2100067138672,793400.0,0.004364723237647805,-1.4159912109375,-5.5788628332797945,81.47009658309042,80.71331632633462,-3.427647151958098,-9.835321370907593,-16.958257227915965,-22.262900565311526,25.478655355567703,3.019989013671875,8.707628796173594,8.056504058837902,-4.4589576049186235,20.571965722594427,1.7987732269596393,14.314234890716165,-2.6103687730068827,74.22056416308196,-10.866637166575643,6.25773083187826,7,-3.3550033569335938,-12.680007934570312,-20.247507095336914,-23.89000701904297,-6.5,4,-0.044000888153296946,-1.4342738560267858,146.6300048828125,-1.1435340327514583,147.99000549316406,-2.229738228531956,145.36000061035156,-0.044000888153296946
3091,2020-08-03,147.05999755859375,147.3699951171875,145.39999389648438,147.0,582400.0,-0.0014259978799121553,4.79418364599228,0.05660160073703,79.01235194046045,80.7137582448263,-2.308125395518573,-8.815578514311426,-16.241192691805395,-21.999110478877924,27.062690164335297,1.970001220703125,8.521722486368901,7.045497131347645,-5.317043796088058,19.408038058783347,0.8642266676297936,13.226767595065496,1.4499969482421875,68.68250112875745,-14.649574453467508,6.181270463717851,8,-2.6999969482421875,-11.885002136230469,-20.645000457763672,-23.68000030517578,-3.8600006103515625,0,-0.038895697780928384,-1.4159912109375,147.27000427246094,-1.4342738560267858,146.6300048828125,-1.1435340327514583,147.99000549316406,-0.038895697780928384
3092,2020-08-04,147.5,147.69000244140625,145.9499969482422,146.49000549316406,686000.0,0.002991992715292602,1.5036061254734068,16.833926754832145,82.43243641312438,81.02600956916217,-1.9638795198327728,-8.328736586335395,-16.161471305126156,-22.195409344241085,29.039727922202708,1.7400054931640625,8.087997035250794,6.625999450683594,-5.277423366183058,18.529422267550245,0.6742880422502537,12.577710859116934,1.0099945068359375,67.52429875819975,-16.19512950140323,5.9517114084333285,8,-1.6450042724609375,-12.000003814697266,-21.085002899169922,-24.12000274658203,-6.7299957275390625,1,-0.04969492766816752,4.79418364599228,147.05999755859375,-1.4159912109375,147.27000427246094,-1.4342738560267858,146.6300048828125,-0.04969492766816752
3093,2020-08-05,147.25,148.22000122070312,145.64999389648438,148.19000244140625,506400.0,-0.0016949152542372614,4.1400146484375,-0.9307005484129263,76.7205183790428,80.63831787350068,-1.3091324660188377,-7.229419273448855,-15.384904017690019,-21.865466227287612,31.000494523494186,2.57000732421875,7.957520109862713,5.601499176025385,-5.810643520889727,17.013641872940497,-0.10457217243217087,11.30757052448294,1.1977944946289085,59.48571512680493,-21.369283253822182,5.706071348457562,8,-1.3950042724609375,-10.260002136230469,-21.22249984741211,-23.87000274658203,-6.149993896484375,2,-0.021052673028968627,1.5036061254734068,147.5,4.79418364599228,147.05999755859375,-1.4159912109375,147.27000427246094,-0.021052673028968627
3094,2020-08-06,146.97000122070312,147.9600067138672,145.00999450683594,146.32000732421875,737600.0,-0.0019015197235781045,1.243351125551172,-0.6914810726576196,70.40454753184429,79.68306814620314,-0.7856797944690754,-5.973492270717713,-14.564287398618319,-21.354972410297435,33.32329862494143,2.95001220703125,7.855003801669312,4.507500457763683,-5.89091557646222,14.905916491989586,-0.6917075593492825,9.706708474876649,1.4168372619628826,56.00019182477679,-21.9080368678634,5.199208017112954,8,-0.8650054931640625,-8.490005493164062,-20.942501068115234,-23.590003967285156,-4.089996337890625,3,-0.03055048959563844,4.1400146484375,147.25,1.5036061254734068,147.5,4.79418364599228,147.05999755859375,-0.03055048959563844
3095,2020-08-07,149.7899932861328,150.0399932861328,146.08999633789062,147.0,785500.0,0.019187535156885094,1.4012188504403724,4.292337668435138,82.72724210159184,79.8881936744687,-3.1061546333871775,-7.907250223601153,-16.90226330029384,-24.240124487923623,35.48911527027588,3.9499969482421875,7.606288097601691,6.507492828369152,-3.455991994437113,16.470977651175417,1.5257504169660194,11.489235239772285,-4.779998779296875,95.02981986737288,15.293862117322305,4.9817424114031335,8,-2.8299942016601562,-10.389999389648438,-23.762493133544922,-26.409996032714844,-6.1999969482421875,4,-0.044195176005795034,1.243351125551172,146.97000122070312,4.1400146484375,147.25,1.5036061254734068,147.5,-0.044195176005795034
3096,2020-08-10,149.11000061035156,150.47000122070312,148.44000244140625,150.2100067138672,598600.0,-0.004539640204685114,1.5061788862934218,-0.3942683693839044,77.13897194826842,79.51244572492234,-1.873871498580968,-6.277966028550537,-15.843958247793921,-23.495464102883147,37.56115938360758,2.029998779296875,7.2258813627919665,5.020500183105469,-3.9955618597978173,14.036562226008755,0.5124691616538257,9.528531204557112,-4.100006103515625,75.0915945414963,-4.127600667647627,4.5080310214516395,8,-1.3700027465820312,-9.495002746582031,-22.170001983642578,-25.730003356933594,-6.339996337890625,0,-0.05593183759474574,1.4012188504403724,149.7899932861328,1.243351125551172,146.97000122070312,4.1400146484375,147.25,-0.05593183759474574
3097,2020-08-11,142.4199981689453,148.5,141.7100067138672,148.22999572753906,740900.0,-0.044866222346067186,1.1385785069950067,5.2817866555694275,46.33495201115549,75.07370792123055,4.867057436725389,1.0635569655285337,-8.870404951882477,-16.540170940423053,38.517655191794695,7.399993896484375,6.726923273617814,-2.0485023498535213,-10.002126093592068,5.905121393885025,-6.025314221722795,1.928309522015752,8.050003051757812,8.104930368667207,-66.42281843041405,3.9768118718692795,8,3.6700057983398438,-2.8050003051757812,-15.040000915527344,-19.040000915527344,-1.399993896484375,1,0.0054767503814430185,1.5061788862934218,149.11000061035156,1.4012188504403724,149.7899932861328,1.243351125551172,146.97000122070312,0.0054767503814430185
3098,2020-08-12,145.8699951171875,147.0800018310547,142.8000030517578,143.1300048828125,602600.0,0.024224104708593153,-1.5176508603279748,-0.4715992058072717,52.32888792836489,72.06333387077143,1.2121862725707047,-1.5349996210761105,-12.065707542397035,-19.471716358928717,39.3789138709489,4.660003662109375,6.282954184917401,0.8109947204589787,-5.465763942561978,7.087753383479935,-2.3273846110514853,3.9493740519694427,4.600006103515625,47.488481871467265,-24.343027628123387,3.138379331510473,8,0.22000885009765625,-6.254997253417969,-18.48999786376953,-22.48999786376953,-7.589996337890625,2,-0.034962576372401966,1.1385785069950067,142.4199981689453,1.5061788862934218,149.11000061035156,1.4012188504403724,149.7899932861328,-0.034962576372401966
3099,2020-08-13,146.50999450683594,147.1699981689453,144.2899932861328,145.27999877929688,613400.0,0.004387464256335072,1.2588246557800822,0.4489051501381092,54.66914702571725,69.08545058661886,0.6184050653179725,-1.6126471538596547,-12.511182496081602,-19.52647810905404,39.72821253829984,2.8800048828125,5.797401183584441,1.0414947509765682,-4.396706064390969,6.479695566344105,-1.6776056567072146,3.760595158660351,3.784806823730463,54.79441555840061,-15.436546786332222,2.7191004076837726,8,-0.41999053955078125,-6.894996643066406,-19.12999725341797,-23.12999725341797,-6.7899932861328125,3,-0.03692572934379501,-1.5176508603279748,145.8699951171875,1.1385785069950067,142.4199981689453,1.5061788862934218,149.11000061035156,-0.03692572934379501
3100,2020-08-14,145.30999755859375,146.67999267578125,144.7899932861328,146.16000366210938,378600.0,-0.008190546674180621,1.000016147002309,-0.6910642732201119,52.195331711288844,66.10578167226646,1.6887242141003185,-0.09541942928632352,-11.073401643819352,-17.85213393625223,39.4881763056217,1.8899993896484375,4.8278660935457935,-0.3630020141601449,-5.422971083243311,4.696967054923022,-2.8929865487017423,2.1669825203814526,4.813107879638665,41.09581166880046,-27.31224726613808,2.529984534541589,8,0.7800064086914062,-4.704994201660156,-17.637500762939453,-21.93000030517578,-5.139999389648466,4,-0.016722818227296377,1.2588246557800822,146.50999450683594,-1.5176508603279748,145.8699951171875,1.1385785069950067,142.4199981689453,-0.016722818227296377
3101,2020-08-17,146.55999755859375,148.1199951171875,145.08999633789062,146.0,657900.0,0.008602298678698661,-1.5462122377801713,-0.6588159264711162,52.66192836219799,62.79794744438575,0.40268738576628493,-0.8494758112021543,-12.09391467341274,-18.719488822657993,39.15059057865775,3.029998779296875,4.2050882251984945,0.5444984436035156,-3.673232950067103,4.762229837274134,-1.5643672532318078,2.653364140438839,3.3948459051513566,71.42850722152683,4.905738476564466,2.1088656968353123,8,-0.46999359130859375,-5.239997863769531,-18.72500038146974,-23.18000030517578,-8.509994506835966,0,-0.020264746657871258,1.000016147002309,145.30999755859375,1.2588246557800822,146.50999450683594,-1.5176508603279748,145.8699951171875,-0.020264746657871258
3102,2020-08-18,146.0,147.1999969482422,145.2899932861328,146.13999938964844,493300.0,-0.0038209441042728054,-1.4487025245263456,-0.25,45.13921138767115,59.28891333423335,0.8130329142844062,0.09501072619488582,-11.336509565309711,-17.91784647320884,38.79476129952742,1.910003662109375,3.425706431005324,-0.2564994812011605,-3.809273643729,3.296274681326679,-2.0328865624650803,1.5198876000627592,3.7899467287475375,60.1504082879441,-2.4650401552683405,1.7763870812639182,8,0.09000396728515625,-4.339996337890625,-17.259998321533203,-22.544998168945312,-5.339996337890625,1,-0.022123258407801827,-1.5462122377801713,146.55999755859375,1.000016147002309,145.30999755859375,1.2588246557800822,146.50999450683594,-0.022123258407801827
3103,2020-08-19,143.9199981689453,147.1999969482422,143.58999633789062,146.75,603000.0,-0.01424658788393618,-1.0687650019018804,20.214386920980928,43.60545457033053,56.31123633850961,2.6496365461979394,2.303345289399374,-9.021171515357139,-15.628994051751675,37.726929949811,3.6100006103515625,2.7041228000656474,-2.343001556396473,-5.877201702503555,1.1911985897106092,-4.110101629450014,-0.5759014833429319,5.708349759504614,7.284810595598191,-52.25215524943691,1.7671000730535382,8,2.1700057983398438,-1.9850006103515625,-14.025001525878906,-20.05500030517578,0.30999755859375,2,-0.02015004122693298,-1.4487025245263456,146.0,-1.5462122377801713,146.55999755859375,1.000016147002309,145.30999755859375,-0.02015004122693298
3104,2020-08-20,144.27999877929688,145.30999755859375,143.1699981689453,143.5500030517578,432200.0,0.0025013939336557822,-1.8724718123073456,-0.25794885343484286,42.850293755568806,51.8804643000626,2.087448734050099,1.9977262604685393,-9.148406216505862,-15.870935001260818,36.333378371004514,2.1399993896484375,1.841030432492829,-1.952500915527338,-5.546612136853554,1.6416103057988778,-3.749556526190446,-0.15544530486423014,5.189982324861404,22.424268579513754,-33.79895989443608,1.7970556106631135,8,1.8100051879882812,-2.2649993896484375,-13.99749755859375,-20.104995727539062,0.2700042724609375,3,-0.04158580573027393,-1.0687650019018804,143.9199981689453,-1.4487025245263456,146.0,-1.5462122377801713,146.55999755859375,-0.04158580573027393
3105,2020-08-21,143.63999938964844,144.7899932861328,142.61000061035156,144.3800048828125,603300.0,-0.004435815047568958,1.7948941164963075,-1.0137120879580277,41.98687628571857,47.97467589311262,1.9705542967781469,2.7072180465964664,-8.163511717257819,-15.001074107678733,35.07158390681311,2.17999267578125,1.2184922271764833,-2.5485000610351562,-6.250802767517683,1.1538026454473709,-4.399651414276406,-0.6973487077939069,5.674782226704025,18.69328141832109,-34.46871297926013,1.8511513532412578,8,1.4650039672851562,0.8050003051757812,-12.087501525878906,-18.19499969482422,0.05999755859375,4,-0.02729043571151535,-1.8724718123073456,144.27999877929688,-1.0687650019018804,143.9199981689453,-1.4487025245263456,146.0,-0.02729043571151535
3106,2020-08-24,143.8800048828125,144.32000732421875,142.22000122070312,143.6199951171875,468600.0,0.0016708820257858026,2.684173894421244,-0.3513619399138091,41.43803728806219,47.43057425721336,1.017675308698017,2.5631873042800635,-8.041952292082556,-14.899551039634503,33.686442825974495,2.100006103515625,0.7865986350669516,-2.285994720458973,-6.040948619526574,1.4689591786086282,-4.163471669992788,-0.4085177709251582,5.282681235490259,33.33343546721655,-17.267774150263875,1.8774769495338024,8,1.2899932861328125,0.8499984741210938,-10.75750732421875,-16.865005493164062,1.0,0,-0.025785422490699372,1.7948941164963075,143.63999938964844,-1.8724718123073456,144.27999877929688,-1.0687650019018804,143.9199981689453,-0.025785422490699372
3107,2020-08-25,143.52999877929688,143.97999572753906,142.35000610351562,143.97999572753906,389400.0,-0.0024326250461327303,6.244447458546675,-1.7306924882629109,41.24293095322935,46.19880125997608,1.722871707529606,2.9187084600056323,-7.38921288392072,-14.28386531926327,32.16172045488766,1.6299896240234375,-0.18318637138938243,-2.5445007324218807,-6.467574040480429,1.3785725756366674,-4.506037386451169,-0.5829640783925925,5.483633750917164,26.305194427166796,-22.214965935689605,1.9615366540292751,8,1.6399993896484375,1.3650054931640625,-9.75250244140625,-15.860000610351562,5.040008544921875,1,-0.0381801419504334,2.684173894421244,143.8800048828125,1.7948941164963075,143.63999938964844,-1.8724718123073456,144.27999877929688,-0.0381801419504334
3108,2020-08-26,140.89999389648438,142.97000122070312,140.77999877929688,142.3800048828125,583900.0,-0.018323729569987735,-1.546512659463104,3.2889356074734666,37.13436145289051,44.25049175188421,3.993725203000622,5.259995636280024,-4.494978642031242,-11.331798860134427,30.207542343495724,2.75,-1.1060314039259538,-4.820005035400385,-9.261385257855864,-0.37862481294490635,-7.0406951466281384,-2.5993149241726314,7.9675661174027255,2.6488995479624626,-43.069278132553,2.2206901112277437,8,3.5500030517578125,4.440010070800781,-7.12249755859375,-13.229995727539062,8.060012817382812,2,-0.0017032664639525796,6.244447458546675,143.52999877929688,2.684173894421244,143.8800048828125,1.7948941164963075,143.63999938964844,-0.0017032664639525796
3109,2020-08-27,141.3699951171875,142.75999450683594,140.3699951171875,141.8800048828125,704000.0,0.003335707885469663,1.1057365258190717,0.34459863496711135,30.17891715787168,41.804223468171195,3.0373492749980073,4.612192134890364,-4.696288697254715,-11.604666408415198,28.235554586342243,2.3899993896484375,-0.9717007067210375,-4.08700332641601,-8.908203527554377,0.7341968747223575,-6.497603426985194,-1.6764032258468262,7.174062447316004,22.624443761672804,-16.1598329501907,2.4106001005691846,8,2.875,4.0500030517578125,-6.277496337890625,-12.879997253417969,10.520004272460938,3,0.020230605567898463,-1.546512659463104,140.89999389648438,6.244447458546675,143.52999877929688,2.684173894421244,143.8800048828125,0.020230605567898463
3110,2020-08-28,140.7899932861328,141.13999938964844,138.85000610351562,141.13999938964844,773400.0,-0.004102722296721484,12.085447728659865,0.6862733365246529,30.32166140236403,39.3219715837452,3.2505966745909802,4.934848689091865,-3.826551298632751,-10.777009013965454,26.26127376594863,2.519989013671875,-1.2631641343318734,-4.343004608154303,-9.509766475842923,0.8237572595343181,-6.926385541998599,-1.7596236743100064,7.263620531531728,35.46593692291384,1.2216520581379626,2.5833809338443077,8,2.2350082397460938,3.8700103759765625,-4.674995422363281,-11.634994506835938,11.70001220703125,4,0.02670651285552217,1.1057365258190717,141.3699951171875,-1.546512659463104,140.89999389648438,6.244447458546675,143.52999877929688,0.02670651285552217
3111,2020-08-31,141.33999633789062,142.67999267578125,140.8699951171875,142.14999389648438,881100.0,0.003906549314481644,-1.0685686383928572,2.3142383817246492,46.39999755859624,39.46205893607021,2.103469835147166,4.146962438315427,-3.983865499968374,-11.186691455411733,23.99210484081367,1.8899993896484375,-1.6862720490301228,-3.5070014953613224,-8.854719087007282,1.8407160962846376,-6.1808602911843025,-0.8331426995383424,5.977328862641997,48.53791950600686,10.533312936254326,2.673858795822974,8,1.6850051879882812,3.32000732421875,-4.974994659423828,-12.104995727539062,13.169998168945312,0,0.01669733034879739,12.085447728659865,140.7899932861328,1.1057365258190717,141.3699951171875,-1.546512659463104,140.89999389648438,0.01669733034879739
3112,2020-09-01,140.16999816894528,142.0,139.5,141.77999877929688,451700.0,-0.008277898678788143,1.439020759365533,1.9876610654811593,27.594380646314377,37.68305072229063,2.6368015201907156,4.995795913815044,-2.441829430389589,-9.983941372067108,21.713592917654804,2.5,-2.0211171682855706,-4.31049957275394,-9.892243411960749,1.271244266452868,-7.1013714923573446,-1.5196276531505362,6.4699415038259644,32.038680335396776,-4.569389689875102,2.7908719196033998,9,1.9100036621094034,4.490005493164091,-3.6674995422362997,-10.934997558593722,15.680007934570341,1,0.03360210298490762,-1.0685686383928572,141.33999633789062,12.085447728659865,140.7899932861328,1.1057365258190717,141.3699951171875,0.03360210298490762
3113,2020-09-02,144.14999389648438,144.92999267578125,139.75,140.39999389648438,934600.0,0.02839406277755696,-1.0514872067586023,-2.3291916635864363,42.6525568902499,37.661079959477426,-1.460752055101949,0.8133483898386942,-5.943965670989996,-13.835697325460728,19.009607041103173,5.17999267578125,-2.401197814297035,-0.17550354003907387,-5.603480647035354,5.252473566957207,-2.8894920935372,2.538485013459052,1.866751090746419,87.17104437606974,50.67969120361033,2.713988553498139,9,-2.2599945068359375,0.510009765625,-7.457492828369141,-14.764991760253906,11.600006103515625,2,0.030662598785182293,1.439020759365533,140.16999816894528,-1.0685686383928572,141.33999633789062,12.085447728659865,140.7899932861328,0.030662598785182293
3114,2020-09-03,142.47999572753906,146.3000030517578,141.3000030517578,144.63999938964844,717300.0,-0.01158514214120987,-1.212394757985565,-0.5760009765625,41.439808143737146,37.60029461036838,-0.08150705423352633,2.244812040055109,-3.7792260268245457,-12.147579205954372,16.67089121975346,5.0,-2.6151574733686402,-1.6210014343261605,-6.959114886390012,3.7171120177376906,-4.290058160358086,1.048055291705765,-3.6299896240234375,48.72471289910966,12.286385580477258,2.6690567260319185,9,0.09500885009765625,2.1800079345703125,-3.6274948120117188,-11.1199951171875,15.840011596679688,3,0.045480145849524645,-1.0514872067586023,144.14999389648438,1.439020759365533,140.16999816894528,-1.0685686383928572,141.33999633789062,0.045480145849524645
3115,2020-09-04,143.1699981689453,144.00999450683594,141.6300048828125,142.6999969482422,954200.0,0.004842802232572607,1.2139501213609458,-0.21759278882154312,39.38636226831176,37.37233071928499,-0.9445163589935532,1.0892747729642167,-3.8859899290470423,-12.74501005202427,13.789668870651827,2.3799896240234375,-2.631340281443215,-0.5999992370605582,-5.226337513632416,4.026339039511299,-2.913168375346487,1.7131699012253705,-4.170992126464853,53.97053708669457,21.05116028090962,2.313169138285935,9,-0.5949935913085938,1.4900054931640625,-4.174995422363281,-10.064994812011719,12.910003662109375,4,0.06090662381942091,-1.212394757985565,142.47999572753906,-1.0514872067586023,144.14999389648438,1.439020759365533,140.16999816894528,0.06090662381942091
3116,2020-09-08,140.77000427246094,143.2100067138672,140.13999938964844,143.0,771700.0,-0.01676324598155199,1.3169786550431564,-4.744659437698851,35.31726006835183,36.71392284318749,1.081681095216112,2.985488573143982,-0.978583069836418,-10.297873894925885,10.467363797829684,3.07000732421875,-2.7291463838782875,-2.582993316650402,-6.652671318063682,1.4866846847628779,-4.617832317357056,-0.5481543159437479,-1.6249782897949387,18.676525036744493,-10.352242402421453,2.0348390007066426,9,1.8050003051757812,3.8899993896484375,-1.5175056457519531,-7.4900054931640625,14.989990234375,1,0.08325638179294947,1.2139501213609458,143.1699981689453,-1.212394757985565,142.47999572753906,-1.0514872067586023,144.14999389648438,0.08325638179294947
3117,2020-09-09,143.1999969482422,145.1199951171875,142.02000427246094,142.02000427246094,667600.0,0.017262148199399086,-4.254254383696271,-0.5291457114509562,48.017618184170864,37.923173591107535,-1.5645771136808833,0.6502671579146977,-2.9040512473270326,-12.6744181656033,10.155178365560513,4.3499908447265625,-2.707326969182276,-0.192000579833973,-4.238918231849624,3.854917072181678,-2.2154594058418127,1.8314582461738667,-3.911871424194345,52.671684592823475,20.029407173543518,2.023458826007831,9,-0.6249923706054688,1.4600067138671875,-3.4324989318847656,-9.919998168945312,12.660003662109375,2,0.0789804315616125,1.3169786550431564,140.77000427246094,1.2139501213609458,143.1699981689453,-1.212394757985565,142.47999572753906,0.0789804315616125
3118,2020-09-10,140.77000427246094,143.4199981689453,140.71000671386722,142.74000549316406,575500.0,-0.01696922295787162,-1.5932978024385336,-1.6695029224641804,41.32477694481721,39.1616024563237,0.9443454355599954,2.8233453369515473,-0.09343138816626606,-10.119938939680793,9.651689512345472,2.7099914550780966,-2.7619390418750527,-2.3669937133789176,-6.399159333423057,1.665171906665222,-4.383076523401002,-0.3509109033568336,-1.3416411978589053,10.227345913569911,-22.72811097474296,2.0160828100220702,9,1.8050003051757812,3.8899993896484375,-0.09250831604003906,-7.4900054931640625,14.949996948242188,3,0.1071251074331665,-4.254254383696271,143.1999969482422,1.3169786550431564,140.77000427246094,1.2139501213609458,143.1699981689453,0.1071251074331665
3119,2020-09-11,141.10000610351562,141.77000427246094,140.27999877929688,141.55999755859375,482500.0,0.0023442624212468566,2.3863573311138855,0.2334980558610754,43.62451425800686,40.6396972180618,0.6392411612143007,2.1789768847694404,-0.09430972763618684,-10.305825320308657,9.039955558607623,1.4900054931640625,-2.7928000013963867,-1.7664924621581974,-5.564997423247917,2.032012498931522,-3.665744942703043,0.13276001838664797,-1.5342102293704727,19.277259788766703,-14.842709923892851,1.8992524805448572,9,1.7999954223632812,3.55999755859375,0.3224906921386719,-7.82000732421875,13.419998168945312,4,0.10382702524999643,-1.5932978024385336,140.77000427246094,-4.254254383696271,143.1999969482422,1.3169786550431564,140.77000427246094,0.10382702524999643
3120,2020-09-14,142.8800048828125,143.82000732421875,141.25,142.13999938964844,684600.0,0.012615157351524298,-1.039684894429946,-1.6087374776089698,47.67008294925633,40.78081781702403,-0.9086680496588144,0.21881361913364117,-1.5319002245792603,-11.969174125835025,8.638013170547621,2.720001220703125,-2.434660850899377,0.13500595092773438,-3.485703243465963,3.7557151453214317,-1.6753486462691,1.9453605481245688,-3.1795248651150985,55.020237828960475,19.941518189856822,1.8103545971968422,9,0.01999664306640625,1.779998779296875,-0.5875091552734375,-9.600006103515625,10.269989013671875,0,0.108062723360556,2.3863573311138855,141.10000610351562,-1.5932978024385336,140.77000427246094,-4.254254383696271,143.1999969482422,0.108062723360556
3121,2020-09-15,143.58999633789062,144.83999633789062,142.85000610351562,144.16000366210938,812900.0,0.004969144952510662,1.062173871794061,-0.7702744499659773,50.137483094334655,43.28560697791517,-1.414704060000787,-0.7642762463578094,-1.8835286213736708,-12.505948255114333,7.9078092217642055,1.989990234375,-1.9241400794468575,0.9934974670410099,-2.185017655202074,4.172012589284094,-0.5957600940805321,2.582755028162552,-3.7575258595120147,68.38843105481189,30.869774022975783,1.5892575611215405,9,-0.5649948120117188,1.07000732421875,-0.4099998474121094,-9.544998168945312,8.660003662109375,1,0.0869838137175869,-1.039684894429946,142.8800048828125,2.3863573311138855,141.10000610351562,-1.5932978024385336,140.77000427246094,0.0869838137175869
3122,2020-09-16,142.77000427246094,145.50999450683594,142.58999633789062,143.85000610351562,678200.0,-0.005710648975156385,-3.0555031629809375,1.8947157083199486,54.672698004305396,44.62117821281023,-0.20910542013453437,-0.20941121375744842,-0.6837796624848806,-11.521017729555751,7.209725686748321,2.9199981689453125,-1.3659529322164872,0.33500518798828693,-2.4146816031445724,3.0846919791211462,-1.039838207578157,1.7098485835547308,-2.8081831426147517,47.61008656379375,5.445978356047071,1.3748433955664356,9,0.4499969482421875,0.904998779296875,0.9074935913085938,-7.200004577636719,10.839996337890625,2,0.09098543003182247,1.062173871794061,143.58999633789062,-1.039684894429946,142.8800048828125,2.3863573311138855,141.10000610351562,0.09098543003182247
3123,2020-09-17,141.02000427246094,142.97000122070312,139.71000671386722,142.3300018310547,733400.0,-0.012257476694196301,1.517373834969166,1.2129586459260515,49.17803791267428,45.48098152046991,1.173634381990098,1.3831012243759915,1.386726955354078,-9.626396602176015,6.79210748902069,3.259994506835909,-1.3203570978280084,-1.2699951171875057,-3.9957082615908064,1.455718027215795,-2.632851689389156,0.09286145501414467,5.279998779296875,22.58621233965046,-21.13868858575958,1.362856572201656,9,1.589996337890625,2.464996337890625,1.8324966430664062,-5.450004577636719,13.05999755859375,3,0.10523327108414104,-3.0555031629809375,142.77000427246094,1.062173871794061,143.58999633789062,-1.039684894429946,142.8800048828125,0.10523327108414104
3124,2020-09-18,138.27999877929688,141.83999633789062,138.0,140.75,1420900.0,-0.01942990646823528,-1.5346520692537795,1.8855006289894236,44.648191684501164,46.06562923337984,3.6377672922722013,3.8478347329678115,4.456502435072451,-6.768529408572988,6.540131104075003,3.839996337890625,-0.9551254775239499,-3.710000610351557,-6.8087334588656745,-0.6112677618374391,-5.25936703460863,-2.1606341860944838,7.888204345703116,3.728348656473815,-39.345883733604715,1.549366424257062,9,3.4749984741210938,4.779998779296875,4.572502136230469,-2.7099990844726562,15.729995727539062,4,0.1261209328562516,1.517373834969166,141.02000427246094,-3.0555031629809375,142.77000427246094,1.062173871794061,143.58999633789062,0.1261209328562516
3125,2020-09-21,139.72000122070312,140.08000183105472,137.00999450683594,137.94000244140622,746800.0,0.010413671204210662,1.456005859374967,-0.7206469229153655,46.67214997517466,47.327283667471264,1.8516371671665013,2.212536026536384,3.282759788568228,-8.068326404445315,6.609147729883326,3.0700073242187784,-1.0624183039243462,-2.0739982604980582,-5.228686081252334,1.0806895602562179,-3.6513421708752105,-0.496654350120906,6.121473779296878,31.882431927849264,-10.066908495889468,1.5773439103771416,9,1.5399932861328125,2.8449935913085938,3.1324996948242188,-4.150001525878906,14.899993896484375,0,0.1059261589067666,-1.5346520692537795,138.27999877929688,1.517373834969166,141.02000427246094,-3.0555031629809375,142.77000427246094,0.1059261589067666
3126,2020-09-22,140.16999816894528,141.47000122070312,138.91000366210938,140.24000549316406,718100.0,0.0032207052985302465,1.0237144614790779,-0.039329984398321444,50.0,47.547548313674504,1.4612442555935843,1.5498027996540316,3.123281207094948,-8.309730213617598,6.668864853071193,2.55999755859375,-1.0202694172888016,-1.4385009765625227,-4.511987481504292,1.6349855283792465,-2.9752442290334216,0.09824227590837609,5.141588001464868,37.176513671874666,-5.777511811545516,1.5367432524708853,9,1.0899963378906534,2.3949966430664347,3.177505493164091,-4.599998474121065,12.830001831054716,1,0.0926018113512026,1.456005859374967,139.72000122070312,-1.5346520692537795,138.27999877929688,1.517373834969166,141.02000427246094,0.0926018113512026
3127,2020-09-23,138.05000305175778,141.2100067138672,138.03999328613278,140.64999389648438,585700.0,-0.015124457051303497,-1.4198479951078578,37.13884045334191,35.98345372322774,46.95406795572012,3.0998728771719186,3.413196698306905,5.4548652669055,-5.951593658769269,6.83119746877123,3.1700134277344034,-1.0603670847631008,-3.2844963073730753,-6.603951957235523,0.0349593424893726,-4.944224132304299,-1.6247684824418513,6.763487618837928,17.449788143728963,-19.08857557534898,1.6597278249312304,9,3.2099914550781534,4.054992675781278,5.654998779296903,-2.4800033569335653,14.110000610351591,2,0.10286125776410415,1.0237144614790779,140.16999816894528,1.456005859374967,139.72000122070312,-1.5346520692537795,138.27999877929688,0.10286125776410415
3128,2020-09-24,140.66000366210938,141.9499969482422,138.50999450683594,138.91999816894528,902900.0,0.018906197411477477,-1.687488451657895,-0.669235238536798,45.99120097602619,47.21703314661116,0.5281705288215903,0.8266790214892694,3.1162900790451715,-8.34194393654991,6.961889277310174,3.8999938964844034,-0.7471285111714678,-0.6624961853027287,-3.990289900024379,2.665297529418922,-2.3263930426635397,1.0014006720580824,3.6852772386607455,73.88678848981306,37.28341367042094,1.6638968573608204,9,0.5999908447265625,1.4449920654296875,3.2150001525878906,-5.090003967285156,9.849990844726562,3,0.09206595059780032,-1.4198479951078578,138.05000305175778,1.0237144614790779,140.16999816894528,1.456005859374967,139.72000122070312,0.09206595059780032
3129,2020-09-25,144.22999572753906,144.3699951171875,139.53999328613278,139.53999328613278,898100.0,0.025380292709258345,-1.059701201181648,2.6953951926196527,52.07192998363168,47.706127261541745,-2.8509488769386735,-2.6541422367365612,-0.2725305986602109,-11.700751708622818,7.106504104067285,4.830001831054716,-0.8059360485948446,2.764495849609375,-0.8086436693575365,6.3376353685762865,0.9779260901259192,4.551065609092831,-7.220001220703125,98.09783453751983,61.060267496487114,1.786569759483451,9,-2.970001220703125,-2.5749969482421875,-0.21749496459960938,-8.659996032714844,10.07000732421875,4,0.06829374190735615,-1.687488451657895,140.66000366210938,-1.4198479951078578,138.05000305175778,1.0237144614790779,140.16999816894528,0.06829374190735615
3130,2020-09-28,144.5500030517578,146.05999755859375,143.64999389648438,144.47000122070312,599200.0,0.002218729346863846,-1.802302990516576,0.01705795083353928,58.04256103848207,48.584469255335904,-3.251036075094305,-2.8227392167027574,-0.49740243496233916,-11.715355513203832,6.865292551989256,2.410003662109375,-0.49477322909498866,2.8965026855468636,-0.9147207844422667,6.707726155535994,0.9908909505522843,4.802114420541443,-7.392808532714838,81.17214834883634,40.08482102723343,1.9056117349945714,9,-3.0150070190429688,-2.8950042724609375,-0.4975013732910156,-8.980003356933594,12.550003051757812,0,0.06544442238227322,-1.059701201181648,144.22999572753906,-1.687488451657895,140.66000366210938,-1.4198479951078578,138.05000305175778,0.06544442238227322
3131,2020-09-29,143.6999969482422,145.10000610351562,142.8800048828125,144.75,565100.0,-0.005880360329091561,1.5371221302827647,-13.124737745565517,51.14051183810077,48.19200412575762,-2.6639257072619387,-1.8834266919195954,0.48850258272585734,-10.58254545929205,7.178923715365756,2.220001220703125,-0.26829743255331095,1.9284965515136605,-1.9865795436500946,5.843572646677416,-0.029041496068202832,3.886034599095524,-6.1866903076171695,70.57357415063585,29.673011854007683,1.9575380475818709,9,-2.1650009155273438,-2.0449981689453125,1.0750045776367188,-8.129997253417969,11.710006713867188,1,0.07599163814094223,-1.802302990516576,144.5500030517578,-1.059701201181648,144.22999572753906,-1.687488451657895,140.66000366210938,0.07599163814094223
3132,2020-09-30,144.8800048828125,146.27999877929688,144.13999938964844,144.6300048828125,1099600.0,0.008211607234726248,-2.479642724227763,-0.2380945460886751,59.9419472047328,49.38799404709745,-3.9260169154897255,-2.83798539393527,-0.5864819926163705,-11.453251118445905,7.131060144650133,2.5800018310546875,-0.2334108876833625,2.8730041503906136,-1.1999084642032756,6.945916764984503,0.8365478430936548,4.909460457687572,-7.024830605468736,81.9820704417584,35.6647948001725,2.036456307296947,9,-3.2350082397460938,-3.225006103515625,0.06999588012695312,-9.310005187988281,13.330001831054688,2,0.056046347622333625,1.5371221302827647,143.6999969482422,-1.802302990516576,144.5500030517578,-1.059701201181648,144.22999572753906,0.056046347622333625
3133,2020-10-01,148.57000732421875,148.86000061035156,145.44000244140625,145.55999755859375,1478200.0,0.025469369940944953,-1.1046142578125,12.0400390625,65.54307449057993,51.7096476922173,-7.188357454514744,-6.5138411459552685,-4.210558563619685,-14.832666024979517,7.892952638035089,3.9799957275390625,-0.22696221357549007,6.342005920410145,1.3938591875574105,11.29015265326288,3.8679325539837635,8.816079286836526,-10.209343576757789,96.88848649958416,45.20307852810346,2.4740733664263734,10,-5.635009765625,-5.635009765625,-3.537506103515625,-13.000007629394531,12.55999755859375,3,0.0241636680413988,-2.479642724227763,144.8800048828125,1.5371221302827647,143.6999969482422,-1.802302990516576,144.5500030517578,0.0241636680413988
3134,2020-10-02,148.9600067138672,149.97000122070312,146.8699951171875,147.52000427246094,751200.0,0.002625021003043848,-1.2627610402628502,0.4784045745802579,63.427566243298166,53.57136061089769,-6.597921511232499,-6.738994766252915,-4.564202917222673,-14.868016435661843,8.328884333358461,3.100006103515625,-0.2560040072227707,6.4080047607421875,0.6140585795872653,12.20195094189711,3.5110316701647264,9.304977851319649,-9.759396017374968,85.75465404067579,33.06628869736511,2.8969730905774544,10,-4.955009460449219,-5.470008850097656,-4.065006256103516,-13.390007019042969,13.3699951171875,4,0.010405395563294118,-1.1046142578125,148.57000732421875,-2.479642724227763,144.8800048828125,1.5371221302827647,143.6999969482422,0.010405395563294118
3135,2020-10-05,151.88999938964844,152.16000366210938,148.58999633789062,149.25,707000.0,0.019669659933685413,1.2452820229840935,1.8333298012122239,66.69348923567954,55.426192748195426,-8.515556765878728,-9.46762093470943,-7.4111163505916124,-17.413780337222192,8.960192141476924,3.57000732421875,0.08023575925201953,8.901997375488293,1.7573127203666559,16.04668203060993,5.329655047927474,12.474339703049111,-11.612449640735122,97.09047081920635,44.47181536524576,3.5723423275608126,10,-6.790000915527344,-7.305000305175781,-7.057502746582031,-16.31999969482422,11.6199951171875,0,0.01586676984524127,-1.2627610402628502,148.9600067138672,-1.1046142578125,148.57000732421875,-2.479642724227763,144.8800048828125,0.01586676984524127
3136,2020-10-06,152.49000549316406,153.74000549316406,150.8699951171875,151.85000610351562,718400.0,0.003950267337722524,-1.2076821502978374,0.2424240672774037,69.7240167252082,59.175144192859925,-8.028466114677684,-9.63875861256139,-7.913232890628933,-17.618335690488635,10.324555643671033,2.8700103759765625,0.8343664348265634,8.916003417968739,0.6957255496657524,17.136281286271725,4.805864483817231,13.026142352120246,-10.786561274667207,86.9791749450843,32.33374290312567,4.110138934151495,10,-6.3650054931640625,-7.1150054931640625,-8.647502899169922,-16.920005798339844,11.879989624023438,1,0.030231493503082296,1.2452820229840935,151.88999938964844,-1.2627610402628502,148.9600067138672,-1.1046142578125,148.57000732421875,0.030231493503082296
3137,2020-10-07,154.50999450683594,155.4600067138672,152.91000366210938,153.94000244140625,942400.0,0.013246697756610804,1.0647660231660232,0.8906134515890614,77.07745534155548,62.62917245569652,-8.345704786954514,-11.349901774255557,-9.843046640634299,-19.25090426152616,11.22262289083167,2.970001220703125,1.5584348778652384,10.370492553710932,0.8114588270132685,19.929526280408595,5.590975690362086,15.150009417059778,-11.121431709885684,90.51884429189046,30.503762168104814,4.779516863348838,10,-7.0099945068359375,-8.274993896484375,-10.667491912841797,-18.93999481201172,6.9000091552734375,2,0.005824925165171857,-1.2076821502978374,152.49000549316406,1.2452820229840935,151.88999938964844,-1.2627610402628502,148.9600067138672,0.005824925165171857
3138,2020-10-08,155.85000610351562,156.38999938964844,154.0800018310547,155.0,554400.0,0.008672653189566892,1.3937889377312545,1.4912595368759203,87.36707789443076,66.55085555689641,-8.16282743316279,-12.123826221295502,-11.160238593127787,-20.267614101087815,12.728188843106064,2.30999755859375,2.2666072893050853,10.95650405883788,0.2111851997764802,21.70182291789928,5.58384462930718,16.32916348836858,-10.530012279858653,94.3278041618649,26.06952109730328,5.372659429530696,10,-6.215003967285156,-9.150009155273438,-12.480003356933594,-20.280006408691406,5.459991455078125,3,0.01514276880287091,1.0647660231660232,154.50999450683594,-1.2076821502978374,152.49000549316406,1.2452820229840935,151.88999938964844,0.01514276880287091
3139,2020-10-09,155.75,157.27000427246094,154.61000061035156,156.2100067138672,651900.0,-0.0006416817426956323,1.0620168792841385,-0.5411804832513554,86.15243362740496,69.67417473344341,-6.9921603672480614,-11.457433555048766,-10.99426084108552,-19.804242356418285,14.530392570049827,2.660003662109375,3.619964919441429,10.123998260498041,-1.4943695740423095,21.742366095038392,4.31481434322788,15.933182177768202,-8.437405174464573,82.48844604845188,9.231104081515525,5.809183917270168,10,-5.674995422363281,-8.610000610351562,-12.474998474121094,-20.18000030517578,9.800003051757812,4,0.034542567465890794,1.3937889377312545,155.85000610351562,1.0647660231660232,154.50999450683594,-1.2076821502978374,152.49000549316406,0.034542567465890794
3140,2020-10-12,158.32000732421875,160.0,156.2899932861328,156.64999389648438,571000.0,0.016500849593699796,-2.104589100566934,-3.630410986167778,87.36103616436257,73.69867743636138,-8.273529714887218,-13.503749939814838,-13.487704864477507,-21.999116491335712,15.891449364612903,4.25,4.701645855461948,11.922005462646496,-0.9159590684832324,24.759969993776224,5.503023197081632,18.34098772821136,-9.01593060929821,81.59921383017127,3.6218290136490907,6.418982265564864,10,-6.250007629394531,-9.815010070800781,-14.702503204345703,-22.75000762939453,0.9699859619140625,0,0.025328412843134807,1.0620168792841385,155.75,1.3937889377312545,155.85000610351562,1.0647660231660232,154.50999450683594,0.025328412843134807
3141,2020-10-13,156.0800018310547,156.35000610351562,154.5,156.3300018310547,592900.0,-0.014148593920772279,11.75828685678207,-0.14969939513550062,86.93153120264846,76.69752010279646,-4.573718148287924,-10.835593813663706,-11.188816380746516,-19.393514316500784,16.737673474209398,3.82000732421875,5.382312738271253,9.05749969482423,-4.40527197346367,22.52027136311213,2.326113860680266,15.788885528968194,-4.6367404591182435,44.71085763477887,-39.23237990979086,6.731385834143951,10,-3.3600006103515625,-7.575004577636719,-12.46249771118164,-20.51000213623047,0.1100006103515625,1,0.04760374544218471,-2.104589100566934,158.32000732421875,1.0620168792841385,155.75,1.3937889377312545,155.85000610351562,0.04760374544218471
3142,2020-10-14,155.75999450683594,157.38999938964844,154.5399932861328,155.6199951171875,581900.0,-0.002050277552950952,-1.4782628886839644,-0.55999755859375,84.13192343854658,78.76294776368165,-2.8475312790322107,-10.005498254592823,-10.826615303307392,-18.707496512781688,17.48861001104413,2.850006103515625,5.939908493541623,8.087992858886707,-5.7588581397280905,21.934843857501505,1.1645673595793085,15.011418358194106,-2.6053854092867823,28.378263435857647,-54.48916748597044,6.923425499307396,10,-2.3249969482421875,-7.254997253417969,-12.14249038696289,-20.18999481201172,0.8899993896484375,2,0.05527735563687175,11.75828685678207,156.0800018310547,-2.104589100566934,158.32000732421875,1.0620168792841385,155.75,0.05527735563687175
3143,2020-10-15,155.86000061035156,157.1699981689453,153.5500030517578,154.5399932861328,513900.0,0.0006420525619061923,-1.193944550280208,9.42866485013624,81.17954591941093,80.73538994991638,-2.0167910874415043,-9.419676581862007,-10.874336149879241,-18.437673790476936,19.247133235419852,3.6199951171875,6.854688085543103,7.4459991455078125,-6.490137717105796,21.38213600812142,0.4779307142010225,14.414067576814602,4.1399993896484375,35.81393258214319,-43.26280676308915,6.968068431306803,10,-1.56500244140625,-7.355003356933594,-12.242496490478516,-19.705001831054688,1.850006103515625,3,0.035608899204567335,-1.4782628886839644,155.75999450683594,11.75828685678207,156.0800018310547,-2.104589100566934,158.32000732421875,0.035608899204567335
3144,2020-10-16,155.72000122070312,156.64999389648438,155.5,156.5800018310547,1120200.0,-0.0008982380925202094,1.300022888532845,-0.651511998890276,80.23814224922405,82.24035139586576,-0.9130631598734453,-8.33338127193801,-10.673573721137359,-17.921711708329212,21.04151541204048,1.149993896484375,7.5496176277474945,6.433999633789057,-7.005905702251766,19.87390496982988,-0.285953034231369,13.153952301809483,4.150998840332022,33.64339838233102,-43.302430521387656,6.719952668020415,10,-0.285003662109375,-7.215003967285156,-12.102497100830078,-19.240001678466797,-0.5,4,0.0358977414209487,-1.193944550280208,155.86000061035156,-1.4782628886839644,155.75999450683594,11.75828685678207,156.0800018310547,0.0358977414209487
3145,2020-10-19,154.52000427246094,157.5399932861328,153.97999572753906,156.25999450683594,1175100.0,-0.007706119566114222,-1.524814405990953,2.0232430226575113,78.7459765362132,83.24279137486633,0.7814060576854445,-6.290259528939089,-9.51641568265137,-16.399688681601617,22.39317264152156,3.55999755859375,7.799859031421448,4.494002532958973,-8.34452443565047,17.332529501568416,-1.9252609513457344,10.91326601726368,5.2245758483886675,24.310867037875543,-51.233416270146336,6.419263484304716,10,1.93499755859375,-6.015007019042969,-10.740001678466797,-16.550003051757812,-1.32000732421875,0,0.07138233545378347,1.300022888532845,155.72000122070312,-1.193944550280208,155.86000061035156,-1.4782628886839644,155.75999450683594,0.07138233545378347
3146,2020-10-20,153.14999389648438,155.2899932861328,152.61000061035156,155.2899932861328,725600.0,-0.008866233096660125,1.5046667664905489,1.2298916093728076,71.75163463745804,82.6510335188555,2.519872639813485,-4.10861162936996,-8.184125551985204,-14.764721726608514,24.11615968421205,2.67999267578125,8.121704877511917,2.474992370605463,-9.552401240361434,14.50238598157236,-3.5387044348779852,8.488689176088911,6.470694682983407,10.953226944647346,-61.14216908853715,6.013696805483444,10,3.1550064086914062,-4.644996643066406,-9.369991302490234,-13.689994812011719,-0.019989013671875,1,0.04009141125920346,-1.524814405990953,154.52000427246094,1.300022888532845,155.72000122070312,-1.193944550280208,155.86000061035156,0.04009141125920346
3147,2020-10-21,152.25,154.08999633789062,151.85000610351562,153.4199981689453,818400.0,-0.005876551957897491,-1.2741179659966695,0.5467282722625083,61.3439749538098,79.75957763656427,3.4258363210844607,-2.203203160854514,-7.117415847407642,-13.614609431104952,25.54429693699024,2.239990234375,8.095888168648543,0.8649986267089957,-9.599321444775853,11.329318698193845,-4.367161409033429,6.09715866245142,7.090261060703142,7.029785545147614,-59.371209536358116,5.232160035742419,10,3.6750030517578125,-3.7450027465820312,-8.40749740600586,-12.635002136230469,1.4799957275390625,2,0.025878505362274318,1.5046667664905489,153.14999389648438,-1.524814405990953,154.52000427246094,1.300022888532845,155.72000122070312,0.025878505362274318
3148,2020-10-22,153.61000061035156,153.9600067138672,152.33999633789062,153.0500030517578,455500.0,0.00893268052776075,1.571425111412517,-0.4786311410201234,63.525261724568296,77.24544742513798,1.9161829407264008,-2.680720176567945,-8.402680734349644,-14.751087834010917,27.31397119936251,1.7100067138671875,7.982315473435335,1.5774993896484375,-7.618316578896383,10.773315358193258,-3.020408594623973,6.175407373920848,5.280845152920335,30.93143183542997,-31.657373282455467,4.597907984272414,10,2.31500244140625,-5.105003356933594,-10.162498474121094,-13.995002746582031,-0.2299957275390625,3,0.019790334444722113,-1.2741179659966695,152.25,1.5046667664905489,153.14999389648438,-1.524814405990953,154.52000427246094,0.019790334444722113
3149,2020-10-23,154.0800018310547,154.67999267578125,152.99000549316406,153.8800048828125,423700.0,0.0030597045689448876,1.4143042430980175,0.3571389645776567,57.43379589536624,73.9201985063606,1.3235677031475461,-2.503292376619015,-8.811576137502982,-15.028650483543345,28.77103709801204,1.6899871826171875,7.492619082417377,1.5550003051757812,-6.907131248758901,10.017131859110464,-2.67606547179156,5.7860660821431225,4.38839355263184,39.19157734399931,-18.246765540290724,4.231065776967334,10,0.6149978637695312,-5.575004577636719,-11.032501220703125,-14.465003967285156,0.220001220703125,4,0.023559221441292078,1.571425111412517,153.61000061035156,-1.2741179659966695,152.25,1.5046667664905489,153.14999389648438,0.023559221441292078
3150,2020-10-26,154.00999450683594,155.02000427246094,152.0,154.3000030517578,676200.0,-0.00045435697940543474,2.491312247525975,-1.450064850843061,55.35205788866275,70.41136813813998,0.8022730266091287,-1.7794619329006025,-8.64133121043568,-14.738312061371062,29.664894900153428,3.0200042724609375,6.619504342527819,1.011993408203125,-6.58671099862579,8.61069781503204,-2.7873587952113326,4.811345611617583,4.061297520040341,62.79059451834832,8.713512314305113,3.799352203414454,10,0.6850051879882812,-5.504997253417969,-11.602497100830078,-14.394996643066406,0.82000732421875,0,0.00785667656012734,1.4143042430980175,154.0800018310547,1.571425111412517,153.61000061035156,-1.2741179659966695,152.25,0.00785667656012734
3151,2020-10-27,154.6199951171875,156.17999267578125,153.6699981689453,154.36000061035156,621100.0,0.003960785871753858,-2.060970049963249,-0.8965063664106072,50.43002401549017,66.66671264668928,-0.040911329721325274,-1.6120687934544264,-9.182236676695965,-15.13592936280179,31.008845420517673,2.5099945068359375,5.82479904898355,1.0759941101074162,-5.156047568715422,7.308035788930255,-2.040026729304003,4.1920149495188355,3.0780197542871406,63.972231032173944,13.905608872433703,3.1160208394114175,10,0.07500457763671875,-5.599998474121094,-12.707500457763672,-15.004997253417969,-2.1399993896484375,1,-0.009183793906273774,2.491312247525975,154.00999450683594,1.4143042430980175,154.0800018310547,1.571425111412517,153.61000061035156,-0.009183793906273774
3152,2020-10-28,153.0,155.60000610351562,152.50999450683594,152.75999450683594,874700.0,-0.010477267936528478,-7.3513207002495,0.9231175538470567,39.097177307316024,61.990893912012055,1.2811312084444069,0.6824357892377861,-7.49249315091447,-13.325824130751954,31.910799349168293,3.0900115966796875,4.6106955708832515,-0.9500007629394531,-5.683232078925698,3.783230553046792,-3.3166164209325757,1.4166148950536694,4.347134345397109,23.9234868949405,-19.69572571566567,2.3666156579931203,10,1.6949996948242188,-3.9800033569335938,-11.087505340576172,-12.394996643066406,-4.100006103515625,2,0.000849705116421573,-2.060970049963249,154.6199951171875,2.491312247525975,154.00999450683594,1.4143042430980175,154.0800018310547,0.000849705116421573
3153,2020-10-29,152.16000366210938,153.9600067138672,150.14999389648438,152.9199981689453,534000.0,-0.005490172143076011,1.6830966618848826,-3.1665713014177634,37.002212022708036,57.186901664621395,1.7221958732714597,1.902729674328043,-6.52401623925914,-12.269931263863043,31.8640334194943,3.8100128173828125,3.482560448251803,-1.969496917724598,-6.074227957455179,2.1352341220059827,-4.021862437589903,0.08286860214070657,4.857302988774848,33.333502031975144,-5.147225531457259,2.0523655198652935,10,1.6849899291992188,-2.9050064086914062,-10.477508544921875,-10.840003967285156,-1.839996337890625,3,0.010318033830467366,-7.3513207002495,153.0,-2.060970049963249,154.6199951171875,2.491312247525975,154.00999450683594,0.010318033830467366
3154,2020-10-30,150.50999450683594,152.33999633789062,149.22999572753906,151.3000030517578,831800.0,-0.010843908488182508,1.1672514992982008,1.0394924408215713,19.70521839905014,50.626817427158834,2.8557593312521874,3.873405434213737,-4.773656440929926,-10.417176661417272,31.434296045283755,3.1100006103515625,2.4587910109531492,-3.697005462646473,-7.432719713800054,0.03870878850710824,-5.564862588223264,-1.8291483370696824,5.957927123696294,18.417256710027992,-14.005778359566982,1.8678571255767864,10,2.1949996948242188,-0.7399978637695312,-8.827499389648438,-8.849990844726562,-1.1599884033203125,4,0.01906857006659579,1.6830966618848826,152.16000366210938,-7.3513207002495,153.0,-2.060970049963249,154.6199951171875,0.01906857006659579
3155,2020-11-02,154.3000030517578,155.07000732421875,151.63999938964844,152.0,731300.0,0.025181108785102824,-1.2715252199131968,-2.9113647776876426,43.83658339162797,47.52514506651105,-1.0825834524288496,0.2879701324562802,-8.396572849674044,-13.923499722077679,30.789598076869268,4.5600128173828125,1.6810591980309084,-0.027497100830089494,-3.6004559688180393,3.5454617671578603,-1.8139765348240644,1.7589823331638854,1.4441259884750934,72.94977770459411,40.3427439734292,1.7864794339939805,11,-1.5950088500976562,-2.8600006103515625,-12.842506408691406,-12.365005493164062,-5.8300018310546875,0,0.0,1.1672514992982008,150.50999450683594,1.6830966618848826,152.16000366210938,-7.3513207002495,153.0,0.0
3156,2020-11-03,157.10000610351562,159.41000366210938,155.49000549316406,156.05999755859375,742100.0,0.018146487338814854,-2.5963406781084637,0.4521770282552593,53.959838430259246,46.70468545278321,-3.646859529575977,-2.26508725658843,-11.001239685429482,-16.417302290744487,30.16992950404522,5.1100006103515625,0.970219526680296,2.542005920410162,-1.1253885063481448,6.209400347168469,0.7083087070310228,4.375703133789301,-7.8700103759765625,77.30848960589486,42.34207046259769,1.8336972133791516,11,-2.7800064086914062,-5.660003662109375,-15.505008697509766,-15.085006713867188,-9.029998779296875,1,-0.01444942192405263,-1.2715252199131968,154.3000030517578,1.1672514992982008,150.50999450683594,1.6830966618848826,152.16000366210938,-0.01444942192405263
3157,2020-11-04,155.41000366210938,160.55999755859375,155.25,158.25999450683594,728100.0,-0.01075749443505869,-2.3501581235048064,-2.7403532967516653,48.78445072967579,45.066817564461815,-1.633222240196858,-0.5314488839266005,-9.120228125271836,-14.458634642124764,29.275790553928495,5.30999755859375,0.2981763044485888,0.8070030212402344,-2.879946038292161,4.49395208077263,-1.036471508525949,2.650477551006418,-5.976407775878897,54.54551576180132,18.87308056595382,1.843474529766196,11,-0.5150070190429688,-3.0600051879882812,-13.815006256103516,-11.670005798339844,-7.1300048828125,2,-0.018853406251380767,-2.5963406781084637,157.10000610351562,-1.2715252199131968,154.3000030517578,1.1672514992982008,150.50999450683594,-0.018853406251380767
3158,2020-11-05,158.2100067138672,162.83999633789062,155.5,160.0,766900.0,0.018016877844270196,-1.0360581145572099,0.6280698372926002,55.88096863267163,44.894281201940196,-4.148336067941614,-3.315572367917497,-11.60796169402937,-16.977988647692314,28.32604342321929,7.42999267578125,-0.060743645614280695,3.4890060424804688,-0.5043188757923929,7.48233096075333,1.4923435833440237,5.485668501616914,-8.331354760742187,65.98097416320513,28.810467315340084,1.9966624591364326,11,-2.1750106811523438,-4.07000732421875,-16.560009002685547,-14.470008850097656,-9.660003662109375,3,-0.05884591632829239,-2.3501581235048064,155.41000366210938,-2.5963406781084637,157.10000610351562,-1.2715252199131968,154.3000030517578,-0.05884591632829239
3159,2020-11-06,161.1300048828125,161.94000244140625,157.8000030517578,158.85000610351562,744800.0,0.018456469534359643,1.1230799327047225,-1.2737471123272723,64.43860195277581,45.903897209063864,-6.663904178648011,-6.125927595479595,-14.190473288123627,-19.60070230001412,27.167115304079005,4.1399993896484375,0.018167790808661266,6.140003967285168,1.2342429870840022,11.045764947486333,3.6871234771845707,8.592884457385765,-10.473672266601568,84.73221499094691,44.03752065284149,2.4528804901005845,11,-5.095008850097656,-6.2750091552734375,-18.19500732421875,-17.39000701904297,-8.139999389648438,4,-0.06708866896923205,-1.0360581145572099,158.2100067138672,-2.3501581235048064,155.41000366210938,-2.5963406781084637,157.10000610351562,-0.06708866896923205
3160,2020-11-09,162.3300018310547,172.55999755859375,161.92999267578125,171.99000549316406,1347500.0,0.007447383552895204,-1.0325014441844589,-4.236845979842326,70.2024675969238,48.10083538477872,-7.330472565091213,-7.388937052270421,-15.01338329678029,-20.482401345190453,26.049833107964776,11.42999267578125,-0.007726877319782943,7.139501190185541,1.403217793450409,12.875784586920673,4.271359491817975,10.007642888553107,-10.942649391542972,40.90122951831231,-3.408683888412014,2.8681416983675723,11,-1.4350051879882812,-1.7550048828125,-18.582504272460938,-18.590003967285156,-11.960006713867188,0,-0.07996054691755639,1.1230799327047225,161.1300048828125,-1.0360581145572099,158.2100067138672,-2.3501581235048064,155.41000366210938,-0.07996054691755639
3161,2020-11-10,163.50999450683594,164.58999633789062,161.6300048828125,162.2100067138672,1021400.0,0.007269097902243171,-1.4065054770559118,-0.13457425467319983,74.47823268841773,52.03206376045669,-7.953163051765529,-8.415204750206271,-15.812533654153185,-21.28913544595565,25.60729137144901,2.959991455078125,0.14017115933182822,7.947994232177734,1.1121594662772338,14.783828998078235,4.530076849227498,11.36591161512797,-10.428830457797659,47.718057029621974,-1.2535286236689416,3.417917382950247,11,-2.6149978637695312,-2.6149978637695312,-18.667495727539062,-18.92499542236328,-11.649993896484375,1,-0.09198210379429761,-1.0325014441844589,162.3300018310547,1.1230799327047225,161.1300048828125,-1.0360581145572099,158.2100067138672,-0.09198210379429761
3162,2020-11-11,164.3699951171875,165.6999969482422,163.17999267578125,164.49000549316406,968000.0,0.005259621058305353,-1.01599111333549,-0.09231654068266115,73.9110826883391,56.133049389971255,-7.856962422607978,-9.061690077148398,-16.236128211611856,-21.77459180431248,25.002667181415784,2.5200042724609375,0.39298088706786416,8.377494812011719,0.4861805808447741,16.268809043178663,4.431837696428232,12.323151927595205,-9.730524387384776,51.99294482149182,0.7088571433417314,3.9456571155834754,11,-3.4749984741210938,-3.4749984741210938,-18.6199951171875,-18.9949951171875,-14.129989624023438,2,-0.09916644325107926,-1.4065054770559118,163.50999450683594,-1.0325014441844589,162.3300018310547,1.1230799327047225,161.1300048828125,-0.09916644325107926
3163,2020-11-12,161.41000366210938,164.7100067138672,160.11000061035156,164.22000122070312,863600.0,-0.018008100888290524,1.4274383812031468,23.414621741894468,64.66586678634341,61.12867698855939,-3.8519455812129877,-5.970708683878854,-12.993435103762408,-18.42775873674043,24.41511878558695,4.600006103515625,0.654032957755561,5.140003204345703,-3.1137060244718384,13.393712433163245,1.0131485899369466,9.26685781875446,-5.33689078600338,24.45800781754782,-27.18435632835082,4.126854614408765,11,0.6899948120117188,-0.5150070190429688,-14.542503356933594,-15.175003051757812,-12.300003051757812,3,-0.08134566993938264,-1.01599111333549,164.3699951171875,-1.4065054770559118,163.50999450683594,-1.0325014441844589,162.3300018310547,-0.08134566993938264
3164,2020-11-13,161.30999755859375,162.89999389648438,160.63999938964844,161.9199981689453,634900.0,-0.0006195781007785062,-1.317946711530185,0.21708225634787898,64.58833294403709,63.43442693882707,-2.3008051252063524,-5.72390928776278,-12.552223462257814,-17.924472201810715,23.795818544364707,2.2599945068359375,1.2649539307577697,4.7604972839355355,-3.78811688289818,13.309111450769251,0.4861902005186778,9.034804367352393,-3.917933907888738,9.6385320673642,-38.91677386019923,4.274307083416851,11,2.595001220703125,-0.41500091552734375,-13.142498016357422,-14.610000610351562,-13.25,4,-0.07910231665710021,1.4274383812031468,161.41000366210938,-1.01599111333549,164.3699951171875,-1.4065054770559118,163.50999450683594,-0.07910231665710021
3165,2020-11-16,165.5500030517578,165.6300048828125,161.00999450683594,162.97000122070312,902800.0,0.02628482770650309,2.372263586699263,-4.229506966505741,69.07505138189195,65.11389504456403,-5.338586579343001,-9.586722145096644,-16.416963508370884,-21.69763926678513,23.925555434057085,4.6200103759765625,2.164184046978619,8.44900283813476,-0.9310596954654216,17.82906537173494,3.758971571334655,13.139034104934865,-6.944504688421688,97.31674427999761,48.61673281137019,4.690031266800092,11,-1.6450042724609375,-4.655006408691406,-16.942501068115234,-18.410003662109375,-18.139999389648438,0,-0.07586830158297841,-1.317946711530185,161.30999755859375,1.4274383812031468,161.41000366210938,-1.01599111333549,164.3699951171875,-0.07586830158297841
3166,2020-11-17,159.2899932861328,164.55999755859375,158.8800048828125,163.92999267578125,1082500.0,-0.037813407733178095,-1.0805924683853838,-1.7984480994541143,59.44726462681539,66.2986521442462,1.41337310318022,-2.9967802107304635,-9.769322181638188,-15.032152194811033,24.36643115188767,6.6699981689453125,3.398334414495224,1.8819931030273551,-7.3544077967976875,11.118394002852398,-2.7362073468851804,6.500193552939891,13.270004272460938,6.0115671600049225,-43.929627495121075,4.618200449912526,11,4.7400054931640625,1.6050033569335938,-9.002494812011719,-10.784996032714844,-10.149993896484375,1,-0.05599848417924347,2.372263586699263,165.5500030517578,-1.317946711530185,161.30999755859375,1.4274383812031468,161.41000366210938,-0.05599848417924347
3167,2020-11-18,156.19000244140625,160.7100067138672,155.97000122070312,160.6699981689453,858100.0,-0.019461303128803897,1.078943934146464,0.9655164475955894,55.66806850012404,66.27499657396315,5.180418713581076,0.43586743291442076,-6.388067729340889,-11.561191490038851,24.820493160855175,4.7400054931640625,3.981777111685119,-1.4149978637695426,-10.351382440187905,7.52138671264882,-5.883190151978738,3.0531944244396527,16.096395263671866,2.2774444855136333,-47.70879095231464,4.468192288209187,11,8.074996948242188,4.704994201660156,-5.577503204345703,-7.685005187988281,-6.540008544921875,2,-0.027722656785789224,-1.0805924683853838,159.2899932861328,2.372263586699263,165.5500030517578,-1.317946711530185,161.30999755859375,-0.027722656785789224
3168,2020-11-19,156.64999389648438,157.1999969482422,154.5399932861328,156.8800048828125,913000.0,0.0029450761757345845,5.114985267293392,0.051341786983014365,58.934806869297105,65.66346378690994,5.001867925543337,0.22693722444699915,-6.477313477503003,-11.696304031827253,25.15871505741334,2.660003662109375,4.211382612320989,-1.1070060729980469,-9.858788338208399,7.644776192212305,-5.482897205603223,3.268885059607129,14.983747949218753,19.02613529262034,-33.50947624342814,4.37589113260518,11,6.900001525878906,4.245002746582031,-5.679996490478516,-8.144996643066406,-5.9199981689453125,3,-0.04091917429346403,1.078943934146464,156.19000244140625,-1.0805924683853838,159.2899932861328,2.372263586699263,165.5500030517578,-0.04091917429346403
3169,2020-11-20,157.7100067138672,160.11000061035156,155.77999877929688,155.77999877929688,992800.0,0.0067667593915341495,-3.4870300826184923,-8.390938039007562,55.39045705927529,64.01768483828235,3.8059467908090596,-0.5767513018737986,-7.157257746070144,-12.453271253263495,25.494831962986233,4.3300018310546875,4.740605416356942,-0.22849349975587074,-8.80806639021037,8.35107939069863,-4.518279944983107,4.061292945471365,12.898110218261735,28.584401378655606,-20.4862259242067,4.289786445227246,11,2.4099884033203125,3.1849899291992188,-6.310009002685547,-9.205009460449219,-7.0800018310546875,4,-0.054530503692886145,5.114985267293392,156.64999389648438,1.078943934146464,156.19000244140625,-1.0805924683853838,159.2899932861328,-0.054530503692886145
3170,2020-11-23,155.22000122070312,158.13999938964844,154.75999450683594,157.77000427246094,616900.0,-0.015788506671499114,1.054718407517172,-1.321239672688461,46.99871576760655,60.96440518041444,5.790241610896999,2.117097491176537,-4.365665055528609,-9.67864843029949,26.162517277168217,3.3800048828125,4.848683959799587,-2.7789993286132812,-11.258410443237011,5.700411786010449,-7.018704885925132,1.4607062286985695,14.424028292666037,6.786503439317405,-37.1130621442015,4.239705557311864,11,4.899993896484375,5.674995422363281,-3.2500038146972656,-6.715003967285156,-1.75,0,-0.04612809950908814,-3.4870300826184923,157.7100067138672,5.114985267293392,156.64999389648438,1.078943934146464,156.19000244140625,-0.04612809950908814
3171,2020-11-24,153.1999969482422,156.8800048828125,152.8800048828125,156.52999877929688,1006000.0,-0.013013814305984583,-1.0151204756761742,1.3058815081649384,46.50867918706595,57.91969368027297,6.9218842663012765,4.242794784212151,-2.084216785641388,-7.382564151799414,26.351242250515106,4.0,4.4211518439332735,-4.728003692626942,-13.349139277298093,3.8931318920442095,-9.038571484962517,-0.4174359002913661,15.537790391492791,4.086743174957663,-36.877183038085704,4.310567792335583,11,6.0550079345703125,7.694999694824219,-0.7199974060058594,-4.694999694824219,-2.959991455078125,1,-0.0377936906101175,1.054718407517172,155.22000122070312,-3.4870300826184923,157.7100067138672,5.114985267293392,156.64999389648438,-0.0377936906101175
3172,2020-11-25,153.1300048828125,154.97000122070312,151.11000061035156,153.97999572753906,1113600.0,-0.0004568672769186266,1.7279138606868067,0.2552523655692258,41.2171470389136,55.31428037500299,5.844414731912707,4.5566475609333565,-1.7217687883251358,-7.022440311679304,26.871822632695064,3.8600006103515625,3.6948470058973157,-4.804496002197254,-13.410168881097576,3.8011768767030674,-9.1073324416474,-0.5016595627471077,14.339159860368682,22.44449191623264,-14.720649001260387,4.302836439450155,11,5.239997863769531,7.764991760253906,-0.725006103515625,-4.625007629394531,-2.040008544921875,2,-0.026056327081146136,-1.0151204756761742,153.1999969482422,1.054718407517172,155.22000122070312,-3.4870300826184923,157.7100067138672,-0.026056327081146136
3173,2020-11-27,153.72999572753906,154.19000244140625,151.7100067138672,152.80999755859375,504000.0,0.003918179491901208,1.6956305406055379,-1.0823624450228884,36.09020356723076,52.14782155535785,4.515278663103004,4.300812199310883,-1.9598855854284238,-7.349017306063445,28.31275845642363,2.4799957275390625,2.6958791704509224,-4.2830047607421875,-12.693317086830547,4.127307565346172,-8.488160923786353,-0.0778485976980221,12.103252602359163,29.11105685763889,-1.9530157431433928,4.205156163044179,11,4.640007019042969,7.165000915527344,-1.5149955749511719,-5.224998474121094,-1.3699951171875,4,-0.026540050376933744,1.7279138606868067,153.1300048828125,-1.0151204756761742,153.1999969482422,1.054718407517172,155.22000122070312,-0.026540050376933744
3174,2020-11-30,153.3800048828125,154.80999755859375,152.13999938964844,154.0,1059700.0,-0.0022766594318187616,1.3839373297002724,-0.6739090773389945,32.62135485090525,48.097410829692656,4.047771442666345,5.140392032854891,-1.1562944774280481,-6.707787316832309,30.198329931412815,2.6699981689453125,1.566370234783733,-4.776496124267567,-12.733500722018107,3.1805084734829734,-8.754998423142837,-0.7979938253922967,10.98091867513105,32.290251303400346,2.3684585546113652,3.9785022988752683,11,4.454994201660156,7.514991760253906,-1.1650047302246094,-4.875007629394531,-1.25,0,-0.017277409511742614,1.6956305406055379,153.72999572753906,1.7279138606868067,153.1300048828125,-1.0151204756761742,153.1999969482422,-0.017277409511742614
3175,2020-12-01,154.3000030517578,156.41000366210938,154.0399932861328,154.5800018310547,797200.0,0.005998162339662327,-4.924890329963762,0.4516144910415436,31.934101640694593,45.04039272012368,1.524452264369188,4.448469192542092,-1.6490723542773935,-7.371351132307922,31.4447806668932,3.029998779296875,0.8133136469652982,-3.8564979553222543,-11.813502553072794,4.100506642428286,-7.835000254197524,0.12200434355301581,8.735828211426536,55.285963246708256,26.474519584003794,3.9785022988752683,12,1.6100006103515625,6.594993591308594,-2.7000045776367188,-5.795005798339844,2.67999267578125,1,-0.02378482240025792,1.3839373297002724,153.3800048828125,1.6956305406055379,153.72999572753906,1.7279138606868067,153.1300048828125,-0.02378482240025792
3176,2020-12-02,154.8300018310547,155.36000061035156,152.7100067138672,154.72999572753906,794100.0,0.0034348591627642033,3.5689405698350476,-0.35716621253405995,31.04134005706885,42.30408955978421,0.32997224800161007,3.941785096344063,-1.7513908185211733,-7.632524095658482,31.524108239318632,2.649993896484375,0.018278876349398843,-3.212998962402338,-11.297199272662482,4.871201347857806,-7.25509911753241,0.8291011927277339,7.013246366846374,70.18866186255006,42.47914153605135,4.0421001551300755,12,0.779998779296875,6.064994812011719,-3.2300033569335938,-6.325004577636719,1.80999755859375,2,-0.008783831261821917,-4.924890329963762,154.3000030517578,1.3839373297002724,153.3800048828125,1.6956305406055379,153.72999572753906,-0.008783831261821917
3177,2020-12-03,152.47999572753906,155.4600067138672,151.9199981689453,153.97999572753906,707700.0,-0.015177976333552445,-1.7023016353725016,-14.999084528532194,31.81261339205635,39.290512506757466,2.3449686880106526,6.388572905884303,1.0761504007502936,-5.054486664413389,31.278036603486616,3.540008544921875,-1.4750198393367953,-5.4165046691894645,-13.802181728291458,2.9691723899125293,-9.609343198740447,-1.2236661396384818,8.28992771160705,16.382755609231896,-11.253172065180852,4.192838529550991,12,3.1300048828125,8.415000915527344,-0.62249755859375,-3.9749984741210938,3.75,3,-0.014690387573052854,3.5689405698350476,154.8300018310547,-4.924890329963762,154.3000030517578,1.3839373297002724,153.3800048828125,-0.014690387573052854
3178,2020-12-04,148.89999389648438,152.8800048828125,147.89999389648438,152.33999633789062,1318400.0,-0.023478501648515615,1.2035351625796695,2.2933349609375,27.86299642782096,36.2319057699292,5.263540550940661,9.734418506763234,5.017792159374153,-1.2525016660403878,30.38915899628788,4.980010986328125,-2.405474318994152,-8.531005859375,-17.827559038720665,0.7655473199706648,-13.179282449047832,-3.8827292697021676,10.903937259782282,11.75086783142554,-17.41137199953384,4.648276589672839,12,4.120002746582031,11.330001831054688,2.9575042724609375,-0.39499664306640625,10.790008544921875,4,0.01470787462173262,-1.7023016353725016,152.47999572753906,3.5689405698350476,154.8300018310547,-4.924890329963762,154.3000030517578,0.01470787462173262
3179,2020-12-07,150.32000732421875,151.14999389648438,148.57000732421875,148.83999633789062,1042500.0,0.009536692316599815,-1.5544560438730342,-0.430235446496691,19.793749163974738,33.209131702859004,3.0005565808640426,7.866334283058109,3.868286448671711,-2.508041210177197,29.4522453386841,2.579986572265625,-2.9926776435299303,-6.570492553710949,-16.212110695918454,3.0711255884965567,-11.391301624814702,-1.749683482607196,8.05545136087403,28.437257939581716,7.5699246209483455,4.82080907110375,12,2.0699920654296875,9.909988403320312,1.2299880981445312,-1.8150100708007812,7.67999267578125,0,0.013571003104948298,1.2035351625796695,148.89999389648438,-1.7023016353725016,152.47999572753906,3.5689405698350476,154.8300018310547,0.013571003104948298
3180,2020-12-08,149.35000610351562,150.25,148.6199951171875,149.55999755859375,811100.0,-0.006452908285262238,1.0503253296481834,-0.14188506505557044,25.05023068196529,30.824859646736705,3.408806214547525,8.236328152662622,5.092784799737217,-1.4238414781424353,26.87485800309885,1.70001220703125,-3.822233520640509,-6.891493988037098,-16.736724223085304,2.9537362470111077,-11.814109105561187,-1.9688788705130094,7.768396806944139,19.18002313034738,-3.419137718659485,4.922615117524101,12,2.80499267578125,10.879989624023438,1.8874893188476562,-0.8450088500976562,10.3699951171875,1,0.018613985039746428,-1.5544560438730342,150.32000732421875,1.2035351625796695,148.89999389648438,-1.7023016353725016,152.47999572753906,0.018613985039746428
3181,2020-12-09,148.47000122070312,150.08999633789062,147.7899932861328,150.08999633789062,919300.0,-0.005892231984259588,1.8395184989827442,7.714576369713704,28.192101987261935,29.37763241877541,3.964177494211981,8.360446471994749,6.249710688505928,-0.40948559675899787,24.33830465609689,2.3000030517578125,-4.652650773842765,-7.019499206542974,-16.824608143832194,2.785609730746245,-11.922053675187584,-2.116944737898365,7.542192608079603,8.865798488845387,-15.63042457509916,4.9025544686446105,12,3.6299972534179688,11.704994201660156,3.602497100830078,0.03499603271484375,10.800003051757812,2,0.057317939225889125,1.0503253296481834,149.35000610351562,-1.5544560438730342,150.32000732421875,1.2035351625796695,148.89999389648438,0.057317939225889125
3182,2020-12-10,148.07000732421875,148.64999389648438,146.5399932861328,148.64999389648438,888000.0,-0.0026941058341460877,6.276032622993949,0.3580174817270741,25.68033036461901,28.22097984070744,3.990580847247429,7.880722522125154,6.8896461354884195,0.10042582670064348,21.64597480333852,2.1100006103515625,-5.038877760409292,-6.604493713378901,-16.002891985735886,2.7939045589780847,-11.303692849557393,-1.905294577200408,6.791078428592982,24.13266939270612,-1.0118820723931066,4.69919913617849,12,3.4049911499023438,11.479988098144531,4.809993743896484,0.43498992919921875,15.329986572265625,3,0.0578779742116482,1.8395184989827442,148.47000122070312,1.0503253296481834,149.35000610351562,-1.5544560438730342,150.32000732421875,0.0578779742116482
3183,2020-12-11,148.27999877929688,148.82000732421875,146.74000549316406,147.97000122070312,760100.0,0.0014181903470722457,1.9927768507947659,-0.5344909234411996,21.917773360997273,27.03169300849544,3.270092616907391,6.995279998920012,6.8080254173949015,-0.03898537480296227,19.846105632347815,2.0800018310546875,-5.283749764818111,-5.738002014160145,-14.98854726151228,3.512543233191991,-10.363274637836213,-1.112729390484077,5.249712178846238,37.74414886750673,12.496264639389903,4.6252726236760715,12,3.1949996948242188,11.269996643066406,5.342498779296875,0.5049972534179688,12.6199951171875,4,0.05361476270360055,6.276032622993949,148.07000732421875,1.8395184989827442,148.47000122070312,1.0503253296481834,149.35000610351562,0.05361476270360055
3184,2020-12-14,148.5500030517578,151.3300018310547,148.4600067138672,150.1199951171875,811100.0,0.0018209082457762982,-2.2800230191739255,-5.0645304193738925,27.110494847930426,26.495736698188313,2.506485116349211,6.029447475626739,6.659603312113404,-0.25368674839296546,17.68621888416268,3.0500030517578125,-5.362661609124672,-4.829998016357422,-13.715879183016654,4.05588315030181,-9.272938599687052,-0.38705743302779183,3.861353078863658,41.96255072980842,13.785426737032513,4.4429405833296185,12,2.4499969482421875,10.999992370605469,6.537494659423828,1.3749923706054688,12.360000610351562,0,0.07499157967547831,1.9927768507947659,148.27999877929688,6.276032622993949,148.07000732421875,1.8395184989827442,148.47000122070312,0.07499157967547831
3185,2020-12-15,152.99000549316406,153.35000610351562,148.80999755859375,149.00999450683594,1555900.0,0.029888942108330152,-1.0730609514784983,-2.535051656607478,49.382014197238156,28.533589380429348,-2.390241711035685,0.6326728508611836,2.3008261423797762,-4.606098680318524,15.204102605765707,4.8000030517578125,-5.250017521427338,0.23800430297850994,-6.5553387364816444,7.031347342438664,-3.1586672167515815,3.6346758227086013,-6.45001220703125,94.71365737473141,60.86658629392936,3.396671519730082,12,-1.9900054931640625,6.559989929199219,2.4549903869628906,-3.0650100708007812,8.220001220703125,1,0.03274720130041309,-2.2800230191739255,148.5500030517578,1.9927768507947659,148.27999877929688,6.276032622993949,148.07000732421875,0.03274720130041309
3186,2020-12-16,150.3699951171875,154.75999450683594,150.25999450683594,153.8300018310547,821500.0,-0.017125369513720456,-1.4456469007724746,-0.8693460208408413,42.93754207097755,29.769692566976147,-0.5245802932688264,2.6879689270541007,4.953948780273947,-1.9098099939910753,13.41629789307041,4.5,-5.087567205581962,-1.9360061645507756,-8.060340109249353,4.188327780147802,-4.99817313690005,1.1261608077984988,-3.693801574707038,46.593689322190585,10.837300986063148,3.0621669723492855,12,0.279998779296875,5.75,10.365001678466797,4.415000915527344,8.94000244140625,2,0.06217999871735658,-1.0730609514784983,152.99000549316406,-2.2800230191739255,148.5500030517578,1.9927768507947659,148.27999877929688,0.06217999871735658
3187,2020-12-17,151.86000061035156,153.1999969482422,150.6999969482422,151.25999450683594,925500.0,0.009908928253956839,-1.9069746810737922,-0.173411832153646,45.42341411096555,31.720850087325548,-2.359955335400201,0.9032479124266217,3.449931999705484,-3.3305446187708867,12.40952963556493,2.8300018310546875,-4.955754738503572,-0.22950057983399574,-6.075533342803112,5.616532183135121,-3.152516961318554,2.6935158016505625,-4.8604550292968725,63.84042557239563,26.118048782860754,2.923016381484558,12,-1.2100067138671875,4.2599945068359375,9.034996032714844,2.9249954223632812,4.8600006103515625,3,0.04879496662931171,-1.4456469007724746,150.3699951171875,-1.0730609514784983,152.99000549316406,-2.2800230191739255,148.5500030517578,0.04879496662931171
3188,2020-12-18,150.24000549316406,152.55999755859375,149.7100067138672,151.99000549316406,1891400.0,-0.010667688072411807,-1.0284649970677036,-2.9166369971008597,42.764987522264086,34.27320990491325,-0.5921622467164127,2.127477250080176,4.993603274169743,-1.6919892533428254,11.639590434312707,2.8499908447265625,-4.9054828076124295,-1.5289962768554801,-7.013992339890507,3.9559997861795466,-4.271494308372979,1.213501754662019,-2.93004195507811,28.254003623363914,-9.73598725662427,2.7424980315175103,12,0.4099884033203125,5.844993591308594,10.654991149902344,4.544990539550781,9.54998779296875,4,0.08759310384822294,-1.9069746810737922,151.86000061035156,-1.4456469007724746,150.3699951171875,-1.0730609514784983,152.99000549316406,0.08759310384822294
3189,2020-12-21,149.11000061035156,149.38999938964844,147.02999877929688,148.9499969482422,1134600.0,-0.007521331479609872,5.555546136565931,-0.0914306640625,38.15610601324887,35.72941827505587,0.3890676252423759,2.7195913023300307,6.035803915368746,-0.5280912862430114,10.194177267571904,3.2100067138671875,-4.766413583038883,-2.229000854492199,-7.062684331269509,2.604682622285111,-4.645842592880854,0.18784088389645603,5.649993896484375,26.90818862479347,-8.526577013265278,2.4168417383886585,12,1.5399932861328125,6.974998474121094,12.387496948242188,5.674995422363281,9.910003662109375,0,0.0790690982353488,-1.0284649970677036,150.24000549316406,-1.9069746810737922,151.86000061035156,-1.4456469007724746,150.3699951171875,0.0790690982353488
3190,2020-12-22,148.05999755859375,149.33999633789062,147.41000366210938,149.33999633789062,823700.0,-0.007041801672991954,2.0156164318241423,-7.999809269502194,34.90862089491317,36.47569815368379,1.3821915791484685,3.378920457760728,6.901139571717351,0.5398242571287142,8.959032851480668,1.92999267578125,-4.16394889888187,-2.921003723144537,-7.602608951000718,1.7606015047116443,-5.261806337072613,-0.5802011092164605,6.545397033691415,13.32470049921732,-16.982186782974978,2.3408026139280875,12,2.589996337890625,8.025001525878906,14.34000015258789,6.724998474121094,13.460006713867188,1,0.08678918219237652,5.555546136565931,149.11000061035156,-1.0284649970677036,150.24000549316406,-1.9069746810737922,151.86000061035156,0.08678918219237652
3191,2020-12-23,147.41000366210938,150.66000366210938,147.35000610351562,148.9499969482422,731500.0,-0.00439007096584032,-2.987976725588065,1.2031209021767637,37.77138049542053,37.81914816821728,2.085304434403099,3.7659857974916235,7.42731876562209,1.207486022013967,8.156284327922183,3.30999755859375,-3.488384653828973,-3.2814979553222656,-8.099439463538886,1.5364435528943545,-5.690468709430576,-0.8725272012139555,7.04388301391603,6.1589140289397735,-24.838996540158483,2.408970754108305,12,3.339996337890625,8.139991760253906,14.989994049072266,7.374992370605469,15.910003662109375,2,0.09361646230869058,2.0156164318241423,148.05999755859375,5.555546136565931,149.11000061035156,-1.0284649970677036,150.24000549316406,0.09361646230869058
3192,2020-12-24,149.13999938964844,149.13999938964844,147.4199981689453,147.8800048828125,253700.0,0.011735945217832944,1.730172570390554,-0.8181818181818182,50.635607089833606,41.01001858253243,0.5845167844850323,1.8147873335962572,5.601374616923806,-0.5016282130955005,7.772668384088919,1.7299957275390625,-3.008184078104307,-1.3520019531250114,-6.074278736394973,3.3702748301449503,-3.7131403447600064,1.0091364385099837,5.16540952844241,38.15553483033216,4.527900425232815,2.361138391634981,12,1.7549972534179688,4.4850006103515625,13.322498321533203,5.644996643066406,14.970001220703125,3,0.06819094951432048,-2.987976725588065,147.41000366210938,2.0156164318241423,148.05999755859375,5.555546136565931,149.11000061035156,0.06819094951432048
3193,2020-12-28,149.64999389648438,151.00999450683594,148.99000549316406,149.58999633789062,546600.0,0.0034195689213025737,-2.2063845762588707,0.04761731759006963,48.135744623760914,43.346157446513594,0.3232903038783945,1.03660423988822,4.996155632187197,-0.983571854108277,7.561983296810197,2.019989013671875,-2.565273210131778,-0.6380073547363168,-5.117588250108213,3.8415735406355793,-2.877797802422265,1.6017830929496313,4.509906818830586,65.82909371130187,30.2418238321139,2.239790447685945,12,1.2450027465820312,3.6750030517578125,12.930004119873047,5.135002136230469,14.370010375976562,0,0.047243619195261655,1.730172570390554,149.13999938964844,-2.987976725588065,147.41000366210938,2.0156164318241423,148.05999755859375,0.047243619195261655
3194,2020-12-29,150.72999572753906,151.8800048828125,149.94000244140625,150.7899932861328,685100.0,0.007216851821602699,-1.365879528833808,-1.0,53.816342600289815,43.83886060240823,-0.46372538246467343,-0.2657332703692532,3.836029005692552,-2.02448710129795,7.289970307267588,2.230010986328125,-1.982387797463872,0.5744949340820256,-3.6706337658335997,4.819623633997651,-1.5480694158757728,2.697059284039824,3.2873069490555338,74.61347759012119,35.424401854586975,2.1225643499578077,12,0.16500091552734375,2.595001220703125,11.492500305175781,4.055000305175781,14.279998779296875,1,0.060107462452070104,-2.2063845762588707,149.64999389648438,1.730172570390554,149.13999938964844,-2.987976725588065,147.41000366210938,0.060107462452070104
3195,2020-12-30,150.6300048828125,151.6999969482422,150.25999450683594,150.89999389648438,361800.0,-0.000663377214627614,-1.8514624123761179,4.5,56.242789555572024,45.31722143402984,-0.8199301548233393,-0.47936412483318236,3.8917665598538633,-1.9306215325759695,6.65910058637664,1.44000244140625,-1.3271645814326973,0.658003997802723,-3.1249249651284856,4.440932960733932,-1.2334604836628955,2.5494684792683415,3.2475517158361527,72.4061735797196,28.167691584410584,1.8914644814656103,12,-0.5150070190429688,1.709991455078125,9.877490997314453,4.154991149902344,11.589996337890625,2,0.05569939001313662,-1.365879528833808,150.72999572753906,-2.2063845762588707,149.64999389648438,1.730172570390554,149.13999938964844,0.05569939001313662
3196,2020-12-31,153.47000122070312,153.60000610351562,150.2100067138672,150.58999633789062,521900.0,0.018854120997341184,1.1592252070131788,-10.66711879733243,63.677802856966174,47.345486850252136,-3.5469457821836556,-3.6116432309245283,1.0837718163909926,-4.7494333471405525,6.563737984806931,3.3899993896484375,-0.7539335888011465,3.566000366210943,0.11656188003740908,7.015438852384477,1.841281123124162,5.2907196092977244,0.27060422155850006,97.89636382042059,49.00313903873875,1.7247192430867686,12,-3.154998779296875,-1.7600021362304688,7.037494659423828,1.3149948120117188,9.970001220703125,3,0.05245326765965941,-1.8514624123761179,150.6300048828125,-1.365879528833808,150.72999572753906,-2.2063845762588707,149.64999389648438,0.05245326765965941
3197,2021-01-04,150.24000549316406,153.7899932861328,148.6199951171875,153.52999877929688,1378900.0,-0.021046430584789277,1.713922408096407,-1.1423568431314373,54.30581543699077,48.627801062999545,-0.6380056121683708,-0.5882249214467379,4.337910041579391,-1.4100000304585194,6.4823784695168,5.1699981689453125,-0.9841068319052795,0.4480041503906307,-2.788132096846539,3.6841403976278,-1.1700639732279683,2.0660722740092297,-3.2100067138671875,31.334834617688983,-18.18509695832416,1.618068123618589,1,0.16999053955078125,1.2349929809570312,9.83499526977539,4.544990539550781,14.569992065429688,0,0.08706071187976505,1.1592252070131788,153.47000122070312,-1.8514624123761179,150.6300048828125,-1.365879528833808,150.72999572753906,0.08706071187976505
3198,2021-01-05,151.08999633789062,151.50999450683594,148.89999389648438,150.5,867600.0,0.005657553338982213,2.6503692005634045,-0.17933055984564938,55.441292513315496,50.54837734078472,-1.5139540267218194,-1.3341357554709248,3.4785928360120124,-2.1995862130908677,6.868006647727102,2.6100006103515625,-0.8513437793876619,1.1884948730468636,-2.068693219680995,4.445682965774722,-0.4400991733170656,2.817088919410793,-3.9247976684570176,47.775669158641286,-2.5886769540710333,1.6285940463639248,1,-0.5199966430664062,0.38500213623046875,8.542503356933594,3.6949996948242188,13.740005493164062,1,0.0861738340594278,1.713922408096407,150.24000549316406,1.1592252070131788,153.47000122070312,-1.8514624123761179,150.6300048828125,0.0861738340594278
3199,2021-01-06,152.36000061035156,153.72999572753906,150.55999755859375,151.77999877929688,1206200.0,0.008405614555848873,-1.0993335657516459,0.9830600527595303,48.438261237952574,52.051670712233545,-2.541757104756698,-2.5755210180007566,2.1986756116888557,-3.411406535946128,7.493782492526202,3.1699981689453125,-0.8560269266230307,2.3564994812011832,-1.0787679198041644,5.791766882206531,0.6388657806984952,4.074133181703871,-5.062306048583963,72.34055740346673,26.44654752607576,1.7176337005026785,1,-1.7900009155273438,-0.8850021362304688,7.272499084472656,2.4249954223632812,9.330001831054688,2,0.07652929650432916,2.6503692005634045,151.08999633789062,1.713922408096407,150.24000549316406,1.1592252070131788,153.47000122070312,0.07652929650432916
3200,2021-01-07,152.1300048828125,154.58999633789062,151.7899932861328,153.88999938964844,851500.0,-0.0015095545196751603,-1.295067819822524,-3.0344637078740364,54.949417624705205,53.96034150437629,-1.8704104824936962,-2.2414988880426563,2.418138323918413,-3.1048130480497775,8.232451815363994,2.8000030517578125,-0.6650680374816886,1.987503814697277,-1.5595806176399947,5.534588247034549,0.21396159852864116,3.761046030865913,-4.702464346557605,58.7941214057508,12.45206993232162,1.77354221616864,1,-1.1250076293945312,-0.6550064086914062,7.234992980957031,2.6549911499023438,9.44000244140625,3,0.08466436081393036,-1.0993335657516459,152.36000061035156,2.6503692005634045,151.08999633789062,1.713922408096407,150.24000549316406,0.08466436081393036
3201,2021-01-08,156.97999572753906,157.3699951171875,151.5,152.08999633789062,1367400.0,0.03188056720607202,1.0705456835374567,-2.7784174158813277,62.1097595833201,55.2352473369859,-5.833604183529673,-6.768265746632153,-2.4059105382676194,-7.869184972570906,9.02863393280928,5.8699951171875,-0.11810295572834661,6.411994934082031,1.8214631448936416,11.002526723270421,4.116729039487836,8.707260828676226,-9.265956959218727,95.54286411830357,49.290370094860826,2.2952658945941913,1,-3.9850006103515625,-5.025001525878906,1.4225044250488281,-2.1949996948242188,3.8000030517578125,4,0.03338008431506667,-1.295067819822524,152.1300048828125,-1.0993335657516459,152.36000061035156,2.6503692005634045,151.08999633789062,0.03338008431506667
3202,2021-01-11,156.63999938964844,157.5500030517578,154.25999450683594,156.36000061035156,812300.0,-0.0021658577343875995,2.1333323645241453,0.057259471215804235,66.11281080441506,57.23269913483636,-4.825282182548079,-6.064223476905909,-1.9911628627365587,-7.435735992102764,9.562723939736411,3.290008544921875,0.6510398924575895,5.643498992919916,0.4716394598703175,10.815358525969515,3.057569226395117,8.229428759444716,-8.346603240396064,89.47973758438631,39.25893036306165,2.5859297665247984,1,-3.5550003051757812,-4.595001220703125,1.6124992370605469,-1.8550033569335938,3.5099945068359375,0,0.04341166418701592,1.0705456835374567,156.97999572753906,-1.295067819822524,152.1300048828125,-1.0993335657516459,152.36000061035156,0.04341166418701592
3203,2021-01-12,156.22999572753906,159.11000061035156,154.42999267578125,156.77999877929688,1128800.0,-0.0026174901922048077,-1.255420534975641,-1.9643051771117166,68.59982333563997,58.87530810543082,-3.7814036109832045,-5.299812154538984,-1.482551195047165,-6.900503390445124,10.29964179782219,4.6800079345703125,1.4201467621638244,4.835995483398449,-0.6681386978920614,10.340129664688959,2.0839283927531937,7.588062574043704,-7.196071026086258,66.3157443877123,12.602998030529768,2.7520670906452582,1,-2.3649978637695312,-3.404998779296875,2.022502899169922,-0.9300003051757812,0.4300079345703125,1,0.05491904285792848,2.1333323645241453,156.63999938964844,1.0705456835374567,156.97999572753906,-1.295067819822524,152.1300048828125,0.05491904285792848
3204,2021-01-13,159.69000244140625,161.1999969482422,156.22999572753906,156.60000610351562,898200.0,0.022146878374760703,-1.5952893180985164,-5.618143986683313,76.98382352732922,61.179867435626065,-6.522705360178833,-8.308423696355021,-4.748518374597467,-10.219638228874146,11.977071075890711,4.970001220703125,1.8777206018987442,7.739002227783203,1.2756000722692988,14.202404383297107,4.507301150026251,10.970703305540155,-9.64847014906357,84.43304142369266,24.553495117034238,3.231701077756956,1,-4.780006408691406,-5.82000732421875,-3.0650062561035156,-4.390007019042969,-7.8800048828125,2,0.03218735870164702,-1.255420534975641,156.22999572753906,2.1333323645241453,156.63999938964844,1.0705456835374567,156.97999572753906,0.03218735870164702
3205,2021-01-14,158.0,159.67999267578125,157.27000427246094,159.52000427246094,712400.0,-0.01058301969796982,1.6195795496952357,-0.49191135077479187,73.43960239277628,62.26451182849385,-4.109483954818614,-6.560184440813202,-3.0022956964778587,-8.386942069241854,13.22624406191188,2.4199981689453125,2.3680124463642755,5.798500061035156,-1.2005947595419002,12.797594881612213,2.298952650746628,9.298047471323684,-6.619451948949376,67.01033036075249,0.32162680939035226,3.499547410288524,1,-3.0900039672851562,-4.1300048828125,-1.69000244140625,-2.4650039672851562,-4.850006103515625,3,0.023354445831685222,-1.5952893180985164,159.69000244140625,-1.255420534975641,156.22999572753906,2.1333323645241453,156.63999938964844,0.023354445831685222
3206,2021-01-15,159.72000122070312,160.3000030517578,157.0,157.55999755859375,946600.0,0.010886083675336167,-1.0121977316499038,-1.4210510465291373,73.42784604146098,64.3891818956572,-5.419619726973991,-7.951466746444908,-4.7351972539748886,-9.956631397122521,14.228853632035005,3.3000030517578125,2.743405335391344,7.051000976562506,-0.6471482249945382,14.74915017811955,3.2019263757839838,10.900075577341028,-7.161119301989515,78.67442064992744,8.030440100007269,3.8490746007785233,1,-4.670005798339844,-5.850006103515625,-3.5275039672851562,-3.6700057983398438,-9.779998779296875,4,0.011582807972554843,1.6195795496952357,158.0,-1.5952893180985164,159.69000244140625,-1.255420534975641,156.22999572753906,0.011582807972554843
3207,2021-01-19,159.27000427246094,160.9199981689453,157.6999969482422,160.8300018310547,873100.0,-0.0028174113749246388,2.701171600954118,-0.7222198674748159,71.35884011385835,66.15779829571753,-3.9716775068056904,-7.2917173466181,-4.249113458016836,-9.351824670827085,15.329390597295298,3.220001220703125,3.1175234123992936,6.230503845214855,-1.9986547921598117,14.459662482589522,2.1159245265275217,10.345083163902189,-5.674188550203894,71.4920021006178,0.2290991125704238,4.114579318687326,1,-3.3900070190429688,-5.4000091552734375,-3.13250732421875,-1.5500030517578125,-13.6300048828125,1,0.00948072120506005,-1.0121977316499038,159.72000122070312,1.6195795496952357,158.0,-1.5952893180985164,159.69000244140625,0.00948072120506005
3208,2021-01-20,163.39999389648438,163.8699951171875,158.5800018310547,159.22000122070312,1051000.0,0.025930743474824824,1.066405598073576,-2.6794866778825464,74.77516077846795,69.0841204668859,-6.897171909748607,-10.946474220346488,-8.384547638893252,-13.259423490064307,16.996745115648785,5.2899932861328125,3.220633244066846,9.702494049072271,0.3834825278858034,19.02150557025874,5.042988288479023,14.36199980966552,-8.891676427109104,93.84815107001269,22.05859215418002,4.659505760593239,1,-5.714996337890625,-8.094993591308594,-7.8874969482421875,-5.67999267578125,-21.519989013671875,2,-0.01988984162422247,2.701171600954118,159.27000427246094,-1.0121977316499038,159.72000122070312,1.6195795496952357,158.0,-0.01988984162422247
3209,2021-01-21,160.89999389648438,163.99000549316406,159.88999938964844,163.10000610351562,785300.0,-0.015299878172478909,1.0602988874149843,-0.5263196320362123,68.35895561471654,70.57406913244272,-3.4177970907710744,-7.924186293054106,-6.0132893397168345,-10.556816887334605,19.110110914572946,4.100006103515625,3.7712397360198224,6.612994384765614,-2.9719659717356137,16.19795474126684,1.8205142065150142,11.405474563016213,-5.081041556415386,55.79386025230464,-15.260157244372408,4.79248017825061,1,-3.1549911499023438,-5.389991760253906,-5.3874969482421875,-2.5499954223632812,-16.889999389648438,3,-0.026351711592374705,1.066405598073576,163.39999389648438,2.701171600954118,159.27000427246094,-1.0121977316499038,159.72000122070312,-0.026351711592374705
3210,2021-01-22,160.91000366210938,161.72000122070312,159.02000427246094,160.44000244140625,674100.0,6.221110009141384e-05,1.5837336643060524,-0.21363573311138853,64.79715023422317,70.87266809365417,-2.292466457810434,-7.296227055172579,-6.193264273732495,-10.352843966188345,21.184649802219514,2.6999969482421875,4.293165815294316,5.980503845214855,-3.569607278177557,15.530614968607267,1.205448283518649,10.755559406911061,-3.783682817545184,55.9370613647328,-11.237373475067642,4.775055561696212,1,-1.785003662109375,-5.400001525878906,-5.635005950927734,-1.910003662109375,-21.270004272460938,4,-0.056553389450071045,1.0602988874149843,160.89999389648438,1.066405598073576,163.39999389648438,2.701171600954118,159.27000427246094,-0.056553389450071045
3211,2021-01-25,161.2100067138672,163.55999755859375,159.89999389648438,160.8800048828125,928100.0,0.0018644151695366151,-2.196476522364888,0.7021297318355951,74.69609509506347,71.82636634817067,-2.1560760389683082,-6.861133039249154,-6.7012912565695615,-10.443729414090456,23.54019306562712,3.660003662109375,4.9942380982413965,5.590506744384754,-3.6615416430704215,14.84255513183993,0.9644825506571522,10.216530938112356,-2.9854963255270093,55.80294113366099,-15.247944520604527,4.626024193727593,1,-2.0000076293945312,-5.700004577636719,-5.935009002685547,-1.6600112915039062,-29.080001831054688,0,-0.049996975880589045,1.5837336643060524,160.91000366210938,1.0602988874149843,160.89999389648438,1.066405598073576,163.39999389648438,-0.049996975880589045
3212,2021-01-26,159.30999755859375,160.82000732421875,158.63999938964844,160.25,1056400.0,-0.011785925663074903,1.0961442530590686,-2.8484764414851806,67.6698146379352,71.72303204842568,0.18159889926121764,-4.384967132921815,-5.063397939406315,-8.324846577524,25.80850599464911,2.57000732421875,5.5900956829379425,3.181997680664068,-5.680297359281582,12.044292720609718,-1.2491498393087568,7.613145200636893,4.6800079345703125,13.493442391764207,-58.00234286007739,4.431147519972819,1,0.8000030517578125,-3.7999954223632812,-5.9250030517578125,0.23999786376953125,-24.339996337890625,1,-0.058816114875284264,-2.196476522364888,161.2100067138672,1.5837336643060524,160.91000366210938,1.0602988874149843,160.89999389648438,-0.058816114875284264
3213,2021-01-27,156.72000122070312,158.89999389648438,155.39999389648438,158.19000244140625,963300.0,-0.016257588209038998,1.422158628918996,1.5638270242192065,58.868999767207264,69.71027385285659,3.1831548743232645,-1.3050568308356105,-2.6755937131433996,-5.592364395549112,27.15880074944109,3.910003662109375,5.591405125296802,0.23850097656250568,-8.083352972337991,8.560354925463002,-3.922425997887757,4.399427951012768,7.163004150390634,15.366769990496575,-53.70793973700857,4.1609269744502555,1,2.9749984741210938,-1.2099990844726562,-3.3350067138671875,2.8299942016601562,-20.710006713867188,2,-0.07069934752904394,1.0961442530590686,159.30999755859375,-2.196476522364888,161.2100067138672,1.5837336643060524,160.91000366210938,-0.07069934752904394
3214,2021-01-28,159.7899932861328,162.6199951171875,156.80999755859375,157.0399932861328,827700.0,0.019589025277675587,-2.61994580976375,-1.8707467458323819,63.96788642385045,68.65786096742038,0.14397905077527184,-3.8593665873532643,-5.913049088642424,-8.47390710924023,28.616119406531926,5.899993896484375,5.627657487251582,2.8554931640624943,-5.127582310620312,10.8385686387453,-1.1360445732788946,6.847030901403883,3.7536916259765576,53.798987983709004,-15.891403490459304,3.9915377373413996,1,-0.09499359130859375,-4.279991149902344,-6.422496795654297,-0.23999786376953125,-25.919998168945312,3,-0.11208454318693939,1.422158628918996,156.72000122070312,1.0961442530590686,159.30999755859375,-2.196476522364888,161.2100067138672,-0.11208454318693939
3215,2021-01-29,159.02000427246094,160.80999755859375,156.0399932861328,158.64999389648438,1114600.0,-0.004818756155105852,1.4151939026604394,0.1345492276278409,54.37019893959898,66.54034462276904,1.2000718791311442,-2.559835864027491,-5.459612417883022,-7.529050388943006,30.048934701267726,4.7700042724609375,5.653610866654702,1.6660041809082031,-5.786274305220104,9.11828266703651,-2.0601350621559504,5.392143423972357,4.197932999023436,44.362852345102795,-21.14620779062338,3.726139243064157,1,0.6749954223632812,-3.3499984741210938,-5.652507781982422,0.5299911499023438,-22.19000244140622,4,-0.09439070156171814,-2.61994580976375,159.7899932861328,1.422158628918996,156.72000122070312,1.0961442530590686,159.30999755859375,-0.09439070156171814
3216,2021-02-01,161.52000427246094,163.57000732421875,159.64999389648438,160.6300048828125,693700.0,0.015721292496738704,-1.7508659967126925,2.4053363025279393,59.56863702512255,65.23032205735394,-1.1373508865510473,-4.665004953228561,-8.051831465042142,-9.799548953304736,31.213856731749985,4.5500030517578125,5.2068957195851056,3.7635040283203125,-3.6750608539993266,11.202068910639952,0.04422158716050717,7.482786469480118,-6.1200103759765625,74.90820462058532,11.917750865156044,3.7192824411598187,2,-1.8250045776367188,-5.849998474121094,-8.152507781982422,-1.9700088500976562,-25.139999389648438,0,-0.13546312719199838,1.4151939026604394,159.02000427246094,-2.61994580976375,159.7899932861328,1.422158628918996,156.72000122070312,-0.13546312719199838
3217,2021-02-02,163.32000732421875,166.0800018310547,161.47999572753906,161.9600067138672,766500.0,0.01114414935701391,-2.9654839027919366,1.5280916213760352,63.183361393844166,63.942344347951305,-2.5730266588475104,-5.728549165996583,-9.82510146795397,-11.39605375003589,33.18054741746951,4.600006103515625,4.9952861355577625,4.909506988525379,-2.029759937096401,11.84877391414716,1.4398735257144892,8.37914045133627,-7.756613159179693,74.1573740043576,11.108877530038896,3.469633462810892,2,-2.5800094604492188,-6.57000732421875,-10.17000961303711,-3.7700119018554688,-26.280014038085966,1,-0.1909747798350795,-1.7508659967126925,161.52000427246094,1.4151939026604394,159.02000427246094,-2.61994580976375,159.7899932861328,-0.1909747798350795
3218,2021-02-03,164.11000061035156,164.86000061035156,161.88999938964844,162.86000061035156,776400.0,0.00483708823600848,1.1600008877840908,0.9191172345701175,59.12469184725326,62.91631504045539,-3.633852429906824,-5.789957376460734,-10.593459904913686,-11.937088999796487,35.25352051163905,2.970001220703125,4.682252623695604,5.048500061035156,-1.4265089004726406,11.523509022542953,1.8109955802812578,8.286004541789055,-8.125942138671888,80.37849059700721,19.207370252361883,3.2375044807539055,2,-3.3700027465820312,-6.760002136230469,-11.85000228881836,-4.560005187988281,-24.979995727539062,2,-0.17756382475944232,-2.9654839027919366,163.32000732421875,-1.7508659967126925,161.52000427246094,1.4151939026604394,159.02000427246094,-0.17756382475944232
3219,2021-02-04,164.02000427246094,165.52000427246094,163.00999450683594,163.8300018310547,599400.0,-0.0005483903330444351,-1.743154454190708,0.152001953125,63.306829427228266,62.75072383967817,-3.4137303360161297,-5.040039210335152,-10.51660102900695,-11.601399667007115,36.84922054461829,2.510009765625,4.465859754331319,4.3755035400390625,-1.6424720500814658,10.39347913015959,1.3665157449788126,7.384491335099312,-7.632108066406261,79.48211349246635,18.26269404190034,3.008987795060258,2,-3.2800064086914062,-6.670005798339844,-11.91000747680664,-4.470008850097656,-23.71000671386716,3,-0.17077191218149423,1.1600008877840908,164.11000061035156,-2.9654839027919366,163.32000732421875,-1.7508659967126925,161.52000427246094,-0.17077191218149423
3220,2021-02-05,165.00999450683594,165.52999877929688,162.75,164.14999389648438,478900.0,0.006035789590216556,1.9263004039544165,4.526260841631866,62.083144834624186,61.349284921851584,-4.202961941582089,-5.286667830352798,-11.428223217729794,-12.365867342990839,38.265608138003856,2.779998779296875,3.762278722051036,4.721494293212885,-0.6303831422366386,10.073371728662408,2.045555575488123,7.397433010937647,-8.234414075781274,83.3591601269112,23.34190335187884,2.6759387177247618,2,-4.269996643066406,-7.659996032714844,-12.89999771118164,-5.459999084472656,-23.849990844726562,4,-0.18871583798736746,-1.743154454190708,164.02000427246094,1.1600008877840908,164.11000061035156,-2.9654839027919366,163.32000732421875,-0.18871583798736746
3221,2021-02-08,162.22000122070312,165.22000122070312,161.11000061035156,164.9499969482422,686500.0,-0.01690802605303543,1.5137585568097507,-3.1744113837582724,56.08749728420874,60.06236077143754,-1.4020778937424154,-2.196599062019459,-8.52554533399865,-9.375622162918063,38.84849652015801,4.1100006103515625,3.3019447084861326,1.6695007324218807,-3.5107029564579193,6.849704421301681,-0.9206011120180051,4.2596025768617665,-5.072243933648451,22.334010819307736,-34.73507088848761,2.5901018444398933,2,-1.4800033569335938,-4.870002746582031,-10.992504119873047,-2.6700057983398438,-22.839996337890625,0,-0.15651583774250422,1.9263004039544165,165.00999450683594,-1.743154454190708,164.02000427246094,1.1600008877840908,164.11000061035156,-0.15651583774250422
3222,2021-02-09,163.44000244140625,163.66000366210938,161.5800018310547,162.47000122070312,569400.0,0.007520658436213967,1.9503495444018786,-0.35531235852062176,50.09382877215283,59.08734177198705,-2.2066854641969087,-3.0367355865152206,-9.614105725348338,-10.373151310061331,39.422253872119285,2.0800018310546875,3.0356457682954954,2.549501800537115,-2.439098347935328,7.538101949009558,0.055201726300907694,5.043801874773322,-5.934955372591588,52.71499539129144,0.2858995009556793,2.4943000742362167,2,-2.3800048828125,-6.090003967285156,-12.427501678466797,-3.8900070190429688,-24.44000244140625,1,-0.16556532766998,1.5137585568097507,162.22000122070312,1.9263004039544165,165.00999450683594,-1.743154454190708,164.02000427246094,-0.16556532766998
3223,2021-02-10,164.80999755859375,165.14999389648438,163.61000061035156,165.0,471200.0,0.008382250958902437,5.2858121574489285,-0.19587855906874313,59.68303392610171,58.61124705001497,-2.5797176114161573,-3.932607347948135,-10.85337298257295,-11.482506808221899,39.7895976848067,1.709991455078125,2.5539163463415377,3.4904968261718636,-1.2815810135824108,8.262574665926138,1.1044579062947264,5.876535746049001,-6.961952299289493,83.71037287386638,30.397117835309302,2.3860389198771346,2,-3.75,-7.319999694824219,-13.867500305175781,-5.260002136230469,-26.449996948242188,2,-0.16849708563698074,1.9503495444018786,163.44000244140625,1.5137585568097507,162.22000122070312,1.9263004039544165,165.00999450683594,-0.16849708563698074
3224,2021-02-11,164.8300018310547,165.67999267578125,163.74000549316406,165.14999389648438,468500.0,0.00012137778506926544,1.8115967668815445,1.6841471249598459,59.7029818896002,59.203778488903986,-2.0222767644198996,-3.739518790206546,-10.728438641158931,-11.195358997687492,39.79080380140052,1.9399871826171875,2.3878176815254335,3.2535011291503793,-1.699282807034109,8.206285065334868,0.7771091610581493,5.729893097242609,-6.652678308880411,81.40060567814918,27.24527481873062,2.4763919680922433,2,-1.9650039672851562,-6.510002136230469,-13.807502746582031,-5.280006408691406,-24.779998779296903,3,-0.1559181985242215,5.2858121574489285,164.80999755859375,1.9503495444018786,163.44000244140625,1.5137585568097507,162.22000122070312,-0.1559181985242215
3225,2021-02-12,161.69000244140625,165.86000061035156,160.27999877929688,163.82000732421875,551700.0,-0.019049926316610954,-1.2545406345174535,6.6564303085212915,51.04165907810008,58.25633649479038,1.7168348719206392,-0.32559274736894395,-7.506658213022149,-7.786340932843785,39.2974523750467,5.5800018310546875,2.6097002913724907,-0.070998382568348,-4.728952437307186,4.58695567217049,-2.3999754099377526,2.2579786448010566,-3.1965717868767456,25.268874541621205,-27.493384254447886,2.3289770273694126,2,1.4899978637695312,-2.9000015258789062,-10.667503356933594,-2.1400070190429688,-17.540008544921875,4,-0.13222836638004398,1.8115967668815445,164.8300018310547,5.2858121574489285,164.80999755859375,1.9503495444018786,163.44000244140625,-0.13222836638004398
3226,2021-02-16,161.57000732421875,163.24000549316406,160.17999267578125,161.60000610351562,810800.0,-0.0007421307154162893,-1.177923304988108,0.014083901656255372,55.315181598688575,57.382094295328656,2.061452602445428,-0.06313018813818871,-7.321676322067617,-7.402478943687299,38.63901072362501,3.0600128173828125,2.4218884961561855,-0.283493804931652,-4.843231075606667,4.276243465743363,-2.5633624402691453,1.9963748304058413,-2.7731138226282326,24.472054695160445,-31.883614518905574,2.279868635337507,2,1.4499893188476562,-2.7800064086914062,-10.330009460449219,-2.0200119018554688,-16.660003662109375,1,-0.12632297293366523,-1.2545406345174535,161.69000244140625,1.8115967668815445,164.8300018310547,5.2858121574489285,164.80999755859375,-0.12632297293366523
3227,2021-02-17,160.77999877929688,161.97000122070312,160.05999755859375,161.13999938964844,753900.0,-0.004889574234756222,-1.1222226931717034,12.000508646998982,60.43166934310232,57.52731401708965,2.7415766387691463,0.8915119087724293,-6.398761773849486,-6.316668282018725,37.803194816197134,1.910003662109375,2.6407786788393537,-1.1490020751953125,-5.576717798718818,3.2787136483281927,-3.3628599369570793,1.0648557865664543,-1.6917809445277783,12.413807618341055,-47.09730913575456,2.2138578617617566,2,2.1800003051757812,-0.6100006103515625,-8.305004119873047,-1.2300033569335938,-15.569992065429688,2,-0.1331010950302357,-1.177923304988108,161.57000732421875,-1.2545406345174535,161.69000244140625,1.8115967668815445,164.8300018310547,-0.1331010950302357
3228,2021-02-18,160.14999389648438,161.24000549316406,159.67999267578125,160.39999389648438,1157200.0,-0.003918428209949809,-1.6218649022926603,0.6944432670707413,51.05758274230089,56.16628660765328,3.074050773855163,1.333942810707839,-5.525019549080355,-5.433195956517807,36.325840587942295,1.5600128173828125,2.4965576040218593,-1.6165069580078182,-6.055451503888094,2.8224375878724572,-3.8359792309479417,0.6029653149323053,-0.782104701863858,7.605187981620343,-50.45444664536822,2.2194722729401355,2,2.6200027465820312,0.10500335693359375,-7.584995269775391,-0.5999984741210938,-13.829986572265625,3,-0.13206365721221958,-1.1222226931717034,160.77999877929688,-1.177923304988108,161.57000732421875,-1.2545406345174535,161.69000244140625,-0.13206365721221958
3229,2021-02-19,156.66000366210938,160.64999389648438,156.4600067138672,160.3800048828125,741500.0,-0.021792009786967714,-1.0339767710586354,14.8800048828125,44.02228064303432,54.15952391969885,6.046038227664184,4.7326417366302564,-1.8725989090422672,-1.7644617451179556,34.33338943940742,4.1899871826171875,1.9775907485057473,-4.894497680664074,-9.879141249081954,0.09014588775380616,-7.386819464873014,-2.402175896455134,9.419998168945312,2.1276284904502645,-55.282493612286,2.492321784208936,2,4.5,4.079994201660156,-3.3150062561035156,2.8899917602539062,-8.75,4,-0.11681349817422448,-1.6218649022926603,160.14999389648438,-1.1222226931717034,160.77999877929688,-1.177923304988108,161.57000732421875,-0.11681349817422448
3230,2021-02-22,151.80999755859375,156.60000610351562,150.82000732421875,155.17999267578125,1191500.0,-0.03095880243930238,-1.1607570675610925,0.905912368639097,28.021695267422757,51.04110147338929,9.864022208176777,9.345069341091687,3.1180998913883684,3.232790826153746,33.003081562790655,5.839996337890625,1.3998126169138914,-9.289503479003912,-15.913561081571117,-2.6654458764367064,-12.601532280287529,-5.977474677720295,14.0776043701172,7.970937039671629,-45.274946416483346,3.312028801283603,2,6.530006408691406,6.640007019042969,2.579998016357422,7.739997863769531,-4.959991455078125,0,-0.07746521767973147,-1.0339767710586354,156.66000366210938,-1.6218649022926603,160.14999389648438,-1.1222226931717034,160.77999877929688,-0.07746521767973147
3231,2021-02-23,153.14999389648438,153.75999450683594,150.6300048828125,152.00999450683594,984700.0,0.008826799021411258,1.6525328936734232,-0.3382792407722679,26.49092584205617,48.41855670337855,7.936781619470082,7.768575406779348,1.9656374315442235,2.0629000184460438,31.27462137733834,3.1299896240234375,0.7012190853351399,-7.546506500244135,-15.062880525018102,-0.030132475470168174,-11.304693512631104,-3.7883194878571658,12.134904248046894,22.22213251737807,-27.20629782447756,3.758187012386977,2,5.095008850097656,5.205009460449219,1.2400016784667969,6.400001525878906,-3.2299957275390625,1,-0.05876591811086318,-1.1607570675610925,151.80999755859375,-1.0339767710586354,156.66000366210938,-1.6218649022926603,160.14999389648438,-0.05876591811086318
3232,2021-02-24,149.94000244140625,153.3300018310547,149.82000732421875,153.0,1204000.0,-0.0209597883317435,-1.1272772670945308,-2.6842098218468498,20.54051070368793,44.069387456443685,10.091658651687794,10.794012432552051,5.3426238974979015,5.40721664274696,30.1359467866394,3.5099945068359375,-0.17958139882176738,-10.28799819946289,-19.205697224132194,-1.3702991747935869,-14.746847711797557,-5.8291486871282245,14.465602107421887,1.0507455028653658,-42.62600166717553,4.458849512334655,2,7.900001525878906,8.010002136230469,4.519992828369141,9.609992980957031,0.649993896484375,2,-0.03354674334664298,1.6525328936734232,153.14999389648438,-1.1607570675610925,151.80999755859375,-1.0339767710586354,156.66000366210938,-0.03354674334664298
3233,2021-02-25,145.63999938964844,149.8699951171875,145.02999877929688,149.6699981689453,1353500.0,-0.028678157808075033,1.185103539493807,1.3169941158871048,17.480505343819758,39.37800117357919,12.724553309303303,14.989908863478945,9.756328936389963,9.758985433633626,30.680388816476906,4.910003662109375,-0.8931273213507325,-14.03400115966798,-25.00871697226202,-3.0592853470739385,-19.521359065965015,-8.546643253370945,17.59875738121096,3.9052548081807457,-33.78652902346008,5.487357906297023,2,9.805000305175781,9.915000915527344,9.234996795654297,13.909996032714844,6.3899993896484375,3,-0.002952435303373191,-1.1272772670945308,149.94000244140625,1.6525328936734232,153.14999389648438,-1.1607570675610925,151.80999755859375,-0.002952435303373191
3234,2021-02-26,141.8800048828125,147.36000061035156,141.77999877929688,146.1300048828125,1986300.0,-0.025817045609677347,-1.5078591120437805,1.0545908901594032,12.72961342577453,35.121107212209694,14.401173274862828,18.27637437176466,13.5799738779167,13.543179852720812,30.648704778480674,5.5800018310546875,-1.6991740594760074,-16.898496246337885,-30.45295002809428,-3.3440424645814915,-23.675723137216096,-10.121269355459674,19.53787608889064,0.6748046834780961,-29.94985600039794,6.777226890878199,2,10.629997253417969,12.049995422363281,14.614994049072266,17.66999053955078,10.919998168945312,4,0.0312940674415223,1.185103539493807,145.63999938964844,-1.1272772670945308,149.94000244140625,1.6525328936734232,153.14999389648438,0.0312940674415223
3235,2021-03-01,144.00999450683594,145.7899932861328,143.49000549316406,144.2100067138672,1188100.0,0.015012613128838836,-2.7096869462492617,0.04706169577205882,20.019725401906314,31.199389857011667,10.615910902262272,15.772899995206473,11.396561239804214,11.403237980181672,30.911163301043437,3.9099884033203125,-2.9136603385727255,-14.018006134033214,-29.093051576613306,1.0570393085468766,-21.555528855323246,-6.480483412743183,15.051340601778463,18.61432823730355,-12.519588263822467,7.53752272129004,3,7.8650054931640625,9.920005798339844,12.617507934570312,15.540000915527344,8.919998168945312,0,0.027081517283776613,-1.5078591120437805,141.8800048828125,1.185103539493807,145.63999938964844,-1.1272772670945308,149.94000244140625,0.027081517283776613
3236,2021-03-02,139.63999938964844,144.4499969482422,139.28999328613278,143.6199951171875,1512800.0,-0.03034508217400189,-1.2051260315152001,19.89876411351846,14.49877433407761,26.09573485600892,12.905104955543095,19.41507433615152,15.745715838795832,15.728188116551735,30.873627325398534,5.160003662109403,-4.381610387285832,-17.294001007080084,-34.34783833833038,-0.24016367582979115,-25.82091967270523,-8.767082341454937,17.34757535944786,2.4929194479888426,-24.84077342642805,8.526918665625146,3,10.625,13.044998168945312,17.677501678466797,19.909996032714844,12.050003051757812,1,0.05163281828545796,-2.7096869462492617,144.00999450683594,-1.5078591120437805,141.8800048828125,1.185103539493807,145.63999938964844,0.05163281828545796
3237,2021-03-03,132.1300048828125,139.44999694824222,131.00999450683594,138.8800048828125,2149400.0,-0.05378111242954253,1.1394219053991772,1.6959817201044347,8.799779620769215,21.40042339806096,17.79505392558073,25.790896033498342,23.0991386692599,23.11675662034071,30.72837392827034,8.6300048828125,-5.743351397944025,-23.244495391845703,-43.28274719622797,-3.206243587463433,-33.263621294036824,-13.225369489654582,22.379908461468915,5.938548991148123,-13.67464713813685,10.019125902191133,3,13.699989318847656,16.414993286132812,25.229995727539062,27.41999053955078,19.54998779296875,2,0.13464007135934764,-1.2051260315152001,139.63999938964844,-2.7096869462492617,144.00999450683594,-1.5078591120437805,141.8800048828125,0.13464007135934764
3238,2021-03-04,134.97000122070312,138.75,132.55000305175778,135.02000427246094,3108600.0,0.021493954688107664,-1.535786389408072,0.007407859519675926,14.854019462155975,18.15950548907447,12.301264536844826,21.772138780399075,20.1845687665502,20.149219814341905,30.575270857070656,6.6199951171875,-7.30443443058914,-18.947499084472668,-40.492323498222305,2.59732532927697,-29.7199112913475,-8.175086877597835,15.779925109587026,24.22021550815015,11.909541758777333,10.772412206874822,3,8.834999084472656,13.574996948242188,22.84000015258789,21.149993896484375,17.279998779296875,3,0.11572938412918643,1.1394219053991772,132.1300048828125,-1.2051260315152001,139.63999938964844,-2.7096869462492617,144.00999450683594,0.11572938412918643
3239,2021-03-05,136.00999450683594,136.52000427246094,132.3699951171875,134.44999694824222,1720200.0,0.007705366205281505,2.217040051098862,-31.198046994201444,18.202038210495175,17.068432482749188,8.966998304412556,19.527286395027915,19.11697819134008,18.988035566630288,30.308156337470272,4.1500091552734375,-9.069539910909441,-16.507005310058588,-38.91115236741672,5.897141747299543,-27.70907883873764,-5.304931781379537,11.581542731701546,33.829502117441066,22.20132244311956,11.202073528679065,3,6.375,12.535003662109375,21.592506408691406,20.110000610351562,19.400009155273438,4,0.11778549312165265,-1.535786389408072,134.97000122070312,1.1394219053991772,132.1300048828125,-1.2051260315152001,139.63999938964844,0.11778549312165265
3240,2021-03-08,133.8699951171875,137.88999938964844,133.72000122070312,136.71000671386722,1457200.0,-0.01573413334371454,-1.656050305418815,-1.8205231034078528,17.334863052249887,16.05109217277071,9.269362307858529,20.253126847070632,21.23779423125231,20.952133958905733,29.97072373007687,4.1699981689453125,-10.797042260849281,-17.09000473022462,-40.15692552190251,5.976916061453252,-28.623465126063564,-5.556544334385677,11.06849528427773,21.279762580551406,10.810436596013666,11.533460395838937,3,8.300003051757812,14.675003051757812,23.732505798339844,22.215003967285156,23.260009765625,0,0.14140590591640279,2.217040051098862,136.00999450683594,-1.535786389408072,134.97000122070312,1.1394219053991772,132.1300048828125,0.14140590591640279
3241,2021-03-09,136.83000183105472,137.46000671386722,134.52000427246094,135.53999328613278,2495600.0,0.02211105417069814,1.305867710240639,-0.4542265061276837,23.13213191520397,16.339050085161382,4.191716331492188,16.11991190196116,18.313558637111754,17.86741926148673,30.30633000136371,3.590011596679716,-12.198239499686736,-12.860498046874966,-36.11211972166407,10.391123627914155,-24.486308884269533,-1.2346872094803985,5.879929227269827,68.95741280436224,56.307807621375275,11.62581083739456,3,3.609992980957003,11.714996337890597,20.852500915527315,19.25499725341794,22.33000183105466,1,0.11766418643043908,-1.656050305418815,133.8699951171875,2.217040051098862,136.00999450683594,-1.535786389408072,134.97000122070312,0.11766418643043908
3242,2021-03-10,136.3800048828125,137.64999389648438,135.6199951171875,137.30000305175778,2165000.0,-0.003288730119274774,1.5062024922998671,-0.7131721511200998,23.225936187326866,16.977431289995504,2.811619280659528,15.218982541655066,18.73906375845897,18.193935060334184,30.635420246649314,2.029998779296875,-12.924134298381432,-11.957495117187506,-34.98854216146256,11.073551927087564,-23.473018639325034,-0.44197159504997785,4.45793632727387,62.85276953984502,47.51759719963198,11.515523522137533,3,2.80499267578125,12.164993286132812,21.30249786376953,19.704994201660156,23.739990234375,2,0.11225984022913926,1.305867710240639,136.83000183105472,-1.656050305418815,133.8699951171875,2.217040051098862,136.00999450683594,0.11225984022913926
3243,2021-03-11,137.03999328613278,138.41000366210938,136.07000732421878,137.52000427246094,1755600.0,0.004839334064310918,1.0707842713621871,0.5217521105269739,26.395532797072164,18.49586677569524,0.8978484871974501,13.040454316926485,18.045306520065907,17.41145289064255,30.569833295641224,2.3399963378905966,-13.8235056771436,-9.909006500244175,-32.09136166473189,12.273348664243557,-21.000184082488033,1.1821710819996838,2.225476451433508,77.3177410961045,57.820480773232674,11.091177582243864,3,1.360000610351591,11.395004272460966,21.70500564575198,19.270004272460966,21.68000793457034,3,0.10683012337194775,1.5062024922998671,136.3800048828125,1.305867710240639,136.83000183105472,-1.656050305418815,133.8699951171875,0.10683012337194775
3244,2021-03-12,139.1300048828125,139.53999328613278,136.46000671386722,137.88999938964844,1029600.0,0.015251106969305539,1.9903039191721938,-2.5832856507087287,33.659785259836255,20.011428982131903,-1.8140390996496194,9.408733883518067,15.910298951626174,15.212092653232787,30.244129762634397,3.079986572265568,-14.294762190560704,-6.533995056152349,-27.286431250892974,14.218441138588261,-16.910213153522648,3.8422230412179488,-8.120010375976562,92.95551611220252,69.02599721444764,10.376218097370307,3,-1.4000091552734375,9.30499267578125,19.914993286132812,17.17999267578125,22.17999267578125,4,0.0943002562835984,1.0707842713621871,137.03999328613278,1.5062024922998671,136.3800048828125,1.305867710240639,136.83000183105472,0.0943002562835984
3245,2021-03-15,140.30999755859378,141.02999877929688,138.72999572753906,139.5,1296200.0,0.008481223563351126,1.0444471571180556,0.6532209438257781,33.38507796050092,22.1099071628456,-3.9940922084546173,6.89857223296724,14.701317699571092,13.94766333730746,31.128175260611624,2.3000030517578125,-14.22222593120921,-4.285002136230446,-23.722510601869487,15.152506329408595,-14.003756369049967,5.433752096589075,-9.129403076171911,88.94006408228077,62.11797534594302,9.718754232819522,3,-4.290000915527372,8.124999999999972,18.735000610351534,15.999999999999972,20.69000244140622,0,0.10761888936110764,1.9903039191721938,139.1300048828125,1.0707842713621871,137.03999328613278,1.5062024922998671,136.3800048828125,0.10761888936110764
3246,2021-03-16,141.16000366210938,142.6699981689453,140.5,140.52000427246094,1136600.0,0.006058058002321731,-5.382273084258948,0.7901250847712782,37.89966033603014,25.343227242319035,-5.147081806187032,4.681102402566978,13.740046905460645,13.039181279649853,31.898677211799644,2.360000610351534,-13.572282810396842,-2.4144958496093807,-20.169847269294166,15.34085557007539,-11.29217155945176,6.463179860232998,-9.585433007812497,78.58164747234481,46.496186331565156,8.877675709842388,3,-3.6400070190429688,7.274993896484375,17.884994506835938,15.149993896484375,20.269989013671875,1,0.1131340380163921,1.0444471571180556,140.30999755859378,1.9903039191721938,139.1300048828125,1.0707842713621871,137.03999328613278,0.1131340380163921
3247,2021-03-17,139.3800048828125,140.8800048828125,138.72999572753906,140.42999267578122,1209300.0,-0.012609795502397492,1.2051237910419732,-1.640607491118855,40.728671231954195,28.218188550074395,-2.492647792148148,5.033747356354354,15.489931563354276,14.764130175697403,32.87380068371186,2.4300079345703125,-13.44511060092043,-3.124494934082037,-18.99313986930065,12.744150001136575,-11.058817401691329,4.809827533527255,-7.139708577636725,50.1515477288646,13.90243882953878,7.934322467609302,3,-1.8600082397460938,9.05499267578125,19.664993286132812,16.92999267578125,19.979995727539062,2,0.14191417768945724,-5.382273084258948,141.16000366210938,1.0444471571180556,140.30999755859378,1.9903039191721938,139.1300048828125,0.14191417768945724
3248,2021-03-18,139.0,139.50999450683594,137.39999389648438,138.69000244140622,1200400.0,-0.0027263945293444225,2.1729652830361856,-0.29523920246472146,45.26002746383444,31.224631800445426,-1.654900917839484,3.9505521168220525,15.807383809089288,15.064601256109711,34.13859186509352,2.1100006103515625,-12.664608262338334,-2.447000122070307,-16.016842326814583,11.12284208267397,-9.23192122444243,4.337920980301817,-6.133921582998056,40.90171950326526,0.1463924772052252,6.7849211023721345,3,-0.8050003051757812,9.43499755859375,20.204998016357422,17.30999755859375,18.710006713867188,3,0.15194241091501803,1.2051237910419732,139.3800048828125,-5.382273084258948,141.16000366210938,1.0444471571180556,140.30999755859378,0.15194241091501803
3249,2021-03-19,138.36000061035156,139.53999328613278,136.89999389648438,139.03999328613278,2216400.0,-0.004604312155744195,2.1428701180745504,-2.193542035833533,40.221535133262286,33.76759536500236,-0.7224728811453645,3.3194564861937863,16.335161715434708,15.61303325586789,36.69102196092759,2.639999389648409,-10.722636447810999,-2.171999359130865,-13.74344803916145,9.39944932089972,-7.9577236991461575,3.6137249808844274,-4.905687008233031,25.303390516286168,-17.49862688209728,5.785724340015287,3,0.2350006103515625,10.074996948242188,20.914997100830078,17.949996948242188,16.740005493164062,4,0.14715235993449616,2.1729652830361856,139.0,1.2051237910419732,139.3800048828125,-5.382273084258948,141.16000366210938,0.14715235993449616
3250,2021-03-22,140.05000305175778,140.11000061035156,138.25999450683594,138.86000061035156,1027300.0,0.01221453045642562,1.8244420630853095,-1.750022439637407,50.78215146085045,36.83981975896308,-1.6133080086563893,0.7412562240726004,14.557676586982467,13.841478913453017,38.35724444632951,1.850006103515625,-9.024815818916608,0.10600280761715908,-10.175730964905512,10.38773658013983,-5.034864078644176,5.2468696938784944,-6.042748375629657,54.59283921690952,6.415552735088859,5.140866886261335,3,-0.9050064086913778,8.384994506835966,20.54249572753909,16.259994506835966,14.289993286132841,0,0.15180288499514694,2.1428701180745504,138.36000061035156,2.1729652830361856,139.0,1.2051237910419732,139.3800048828125,0.15180288499514694
3251,2021-03-23,144.14999389648438,144.50999450683594,139.75,140.19000244140622,1033500.0,0.029275192826746066,1.0341888701957562,3.3277170846797977,76.3596391428303,42.7435645317968,-5.102326767182433,-4.287379505480317,10.25968798135915,9.673209512993026,39.55216904674674,4.7599945068359375,-7.474393096745928,4.655993652343739,-3.8216406845231177,13.133627989210595,0.4171764839103105,8.894810820777167,-9.622974610787224,95.26937475061607,40.02455681646802,4.238817168433434,3,-3.8599929809570312,2.975006103515625,16.835006713867188,12.160003662109375,10.290008544921875,1,0.11689217354817094,1.8244420630853095,140.05000305175778,2.1428701180745504,138.36000061035156,2.1729652830361856,139.0,0.11689217354817094
3252,2021-03-24,144.91000366210938,145.5399932861328,142.27999877929688,143.02000427246094,1256700.0,0.00527235378289892,1.0698518191990778,0.4772736030086047,73.9864909647648,48.03144877265153,-5.056897439322881,-5.737721635903995,9.317390324917199,8.874514136927786,40.508750500963785,3.2599945068359375,-5.512330240751311,5.667503356933594,-1.7356671657531706,13.070673879620358,1.9659180955902116,9.369088618276976,-9.58434635872112,92.70845291056123,32.153760368763415,3.70158526134338,3,-3.910003662109375,1.5799942016601562,15.9949951171875,11.399993896484375,11.080001831054688,2,0.11400171552125538,1.0341888701957562,144.14999389648438,1.8244420630853095,140.05000305175778,2.1428701180745504,138.36000061035156,0.11400171552125538
3253,2021-03-25,145.2100067138672,147.27000427246094,144.60000610351562,145.0800018310547,1211200.0,0.0020702715076685863,-3.8990956687291765,0.06878567449520842,73.02304091155551,52.40514384506478,-4.555129066770462,-6.399706659493546,8.848044728300408,8.550589580335782,40.33314240374315,2.6699981689453125,-3.8853947572379184,5.989006042480469,-1.3380430369637963,13.316055121924734,2.325481502758322,9.652530582202616,-8.862915812204477,80.13504824097384,15.530601868116264,3.6635245397221343,3,-3.1250076293945312,0.9149932861328125,16.354991912841797,11.099990844726562,10.289993286132812,3,0.09744503300221319,1.0698518191990778,144.91000366210938,1.0341888701957562,144.14999389648438,1.8244420630853095,140.05000305175778,0.09744503300221319
3254,2021-03-26,146.32000732421875,146.47000122070312,142.3800048828125,145.0500030517578,1163500.0,0.007644105495696163,4.210212749414429,9.768896713615023,82.84961526940793,57.90120354605444,-5.071269751658434,-7.546954531289202,7.466564977284889,7.449225150282672,39.777762014193875,4.089996337890625,-2.1049706647306152,6.877006530761719,-1.0349662751408175,14.788979336664255,2.921020127810465,10.832992933712973,-8.662166818060257,89.45620512125728,18.57126186592859,3.955986402951267,3,-4.235008239746094,-0.49001312255859375,15.192489624023438,9.989990234375,8.969985961914062,4,0.0778430755843953,-3.8990956687291765,145.2100067138672,1.0698518191990778,144.91000366210938,1.0341888701957562,144.14999389648438,0.0778430755843953
3255,2021-03-29,147.91000366210938,148.7899932861328,145.66000366210938,146.32000732421875,940500.0,0.010866568195062154,-1.151192910702113,1.2519614086097728,81.51308497443402,62.74713961698821,-6.112642408730807,-9.306963920923465,5.672450248673044,5.81668278994087,38.96888570941775,3.1299896240234375,-0.48237510809906325,8.27200241088866,-0.28023881479120405,16.824243636568525,3.995881798048714,12.548123023728607,-9.098703503994585,90.26559427457401,18.346308616329836,4.276120612839935,3,-5.065010070800781,-4.105003356933594,13.039997100830078,8.399993896484375,5.149993896484375,0,0.04861065690885469,4.210212749414429,146.32000732421875,-3.8990956687291765,145.2100067138672,1.0698518191990778,144.91000366210938,0.04861065690885469
3256,2021-03-30,146.85000610351562,148.27000427246094,145.9499969482422,147.92999267578125,768700.0,-0.007166503497729959,1.6363573311138855,-0.6792384023339283,78.77954869557924,66.97501489072432,-4.649592146416296,-8.094104211241103,6.456354409619337,6.7828304912176804,37.48385909319093,2.32000732421875,0.6198677820447642,6.851504516601551,-2.2887216993230766,15.991730732526179,2.2813914086392515,11.42161762456385,-6.641688907478311,70.19986452246513,-2.7478716079519643,4.570113107962308,3,-4.005012512207031,-4.4650115966796875,11.544998168945312,9.459991455078125,6.3499908447265625,1,0.05100435766475386,-1.151192910702113,147.91000366210938,4.210212749414429,146.32000732421875,-3.8990956687291765,145.2100067138672,0.05100435766475386
3257,2021-03-31,149.9199981689453,150.52999877929688,147.10000610351562,147.49000549316406,1221000.0,0.020905631173522954,-1.1370727765365785,-2.2500211930260816,81.26213851124635,70.97524945154787,-6.780275034949142,-10.290582227270363,3.1547570409106243,3.6628721606003296,34.98168739450204,3.67999267578125,1.793693359238489,9.031996917724598,-0.34357496446043,18.407568799909626,4.344210976632098,13.719782858817098,-8.510246320294641,92.51532432908084,19.289212936494707,4.687785941092513,3,-6.2050018310546875,-7.75,8.3800048828125,6.3899993896484375,2.850006103515625,2,0.030149441886781148,1.6363573311138855,146.85000610351562,-1.151192910702113,147.91000366210938,4.210212749414429,146.32000732421875,0.030149441886781148
3258,2021-04-01,150.58999633789062,151.8300018310547,149.58999633789062,150.63999938964844,855400.0,0.004469038001122971,-1.185367959567991,-0.020577449576771406,79.87485878852488,75.38117430213259,-6.295364205741976,-10.256210419575154,2.1230215266734547,2.9015884005910095,32.45727994067039,2.2400054931640625,2.7419941058359427,8.920995330810541,-0.9672025837488718,18.809193245369954,3.976896373530849,13.865094288090233,-7.7210049803365735,86.87824451208189,15.480722401155163,4.9440989572797,4,-5.5449981689453125,-9.169998168945312,7.3050079345703125,5.720001220703125,5.410003662109375,3,0.035859016445933145,-1.1370727765365785,149.9199981689453,1.6363573311138855,146.85000610351562,-1.151192910702113,147.91000366210938,0.035859016445933145
3259,2021-04-05,152.02999877929688,152.3699951171875,150.25,150.27000427246094,577400.0,0.009562404385582202,-1.3555461365659305,-35.19774183704608,80.14403227578842,78.64360550379237,-6.2495648402239965,-10.998390630474518,0.411151256464791,1.3311231176855927,29.82535991830003,2.1199951171875,3.7818911448811434,9.55999755859375,-0.9724792222440328,20.092474339431533,4.293759168174859,14.826235949012641,-7.548025536512711,94.93298404078718,24.690584691656312,5.26623839041889,4,-5.970001220703125,-10.340003967285156,3.470001220703125,3.5250015258789062,1.6699981689453125,0,0.02282445075685713,-1.185367959567991,150.58999633789062,-1.1370727765365785,149.9199981689453,1.6363573311138855,146.85000610351562,0.02282445075685713
3260,2021-04-06,152.8000030517578,153.19000244140625,150.88999938964844,151.83999633789062,848200.0,0.005064817987525894,1.643673322634676,0.5454600625959096,80.06198094700645,79.05497681536751,-5.61082245783291,-10.83289962511924,-0.6277013476031357,0.41464852673271935,27.602519174234985,2.3000030517578125,4.753956271821522,9.383501434326178,-1.296175692063457,20.063178560715812,4.043662871131346,14.723339997521009,-6.74042543409297,94.61327218581988,24.375420892655214,5.339838563194817,4,-5.06500244140625,-10.700004577636719,0.4199981689453125,1.1299972534179688,-3.2100067138671875,1,0.0162957472817038,-1.3555461365659305,152.02999877929688,-1.185367959567991,150.58999633789062,-1.1370727765365785,149.9199981689453,0.0162957472817038
3261,2021-04-07,152.92999267578125,153.86000061035156,151.86000061035156,153.0500030517578,611600.0,0.0008507174177176946,1.2988433172853473,-0.12500993403798777,88.25520703197023,80.64038971172366,-4.8772939033619025,-10.218797216867358,-1.040243357357042,0.11861635339190002,25.31779065550651,2.0,6.057925890585892,8.70849151611327,-2.3027724694609333,19.719755501687473,3.2028595233261683,14.214123508900371,-5.444330093368137,86.24247499565485,12.907663990451368,5.505631992787109,4,-4.809989929199219,-10.4949951171875,-0.027492523193359375,1.0000076293945312,-0.92999267578125,2,0.0008500940890523445,1.643673322634676,152.8000030517578,-1.3555461365659305,152.02999877929688,-1.185367959567991,150.58999633789062,0.0008500940890523445
3262,2021-04-08,151.69000244140625,153.77999877929688,151.17999267578125,153.6300048828125,657300.0,-0.008108221367693624,1.3214441416893732,16.165289256198346,84.16806217245329,81.87872540737898,-2.8769642983595816,-8.193073944770163,-0.04178757644660891,1.1699361013264706,22.902593897583966,2.600006103515625,6.939059097810912,6.703001403808599,-4.140355383044408,17.546358190661607,1.2813230103820956,12.124679797235103,-2.929472253405436,49.18042159956261,-27.089691594438165,5.4216783934265065,4,-3.5699996948242188,-9.2550048828125,-0.21500396728515625,0.9949951171875,1.1399993896484375,3,0.009954476119276245,1.2988433172853473,152.92999267578125,1.643673322634676,152.8000030517578,-1.3555461365659305,152.02999877929688,0.009954476119276245
3263,2021-04-09,151.67999267578125,152.64999389648438,150.9600067138672,152.05999755859375,609700.0,-6.598830156168134e-05,1.166653624946203,0.19587855906874313,87.12375022858431,82.35362929173189,-2.07039577392743,-7.409948086641748,-0.1949123982511196,1.0365643779505263,20.620124190500896,1.6899871826171875,6.858928972950508,5.960991668701183,-4.596341140336534,16.5183244777389,0.6823252641823103,11.239658073220056,-1.8995684033102975,39.611978781410485,-41.324455583651215,5.278666404518862,4,-1.9199905395507812,-8.564994812011719,-4.492496490478516,-3.1349945068359375,-0.829986572265625,4,0.007186258236507204,1.3214441416893732,151.69000244140625,1.2988433172853473,152.92999267578125,1.643673322634676,152.8000030517578,0.007186258236507204
3264,2021-04-12,152.25,153.38999938964844,151.36000061035156,151.64999389648438,742100.0,0.0037579598611738874,-2.440697253400921,-1.5789431416639896,86.26635762009954,82.88177069680584,-1.9118219620801256,-7.322046170864013,-1.023764418770213,0.3266313046466962,18.712206948585354,2.029998779296875,6.899424413585535,5.8749992370605355,-4.588515574641775,16.338514048762846,0.643241831209366,11.106756642911705,-1.6536604599529312,45.79124752109,-36.88800967943524,5.23175740585116,4,-2.345001220703125,-9.135002136230469,-6.075000762939453,-3.7050018310546875,-1.160003662109375,0,0.024630541871921263,1.166653624946203,151.67999267578125,1.3214441416893732,151.69000244140625,1.2988433172853473,152.92999267578125,0.024630541871921263
3265,2021-04-13,155.41000366210938,155.83999633789062,151.27999877929688,151.33999633789062,738700.0,0.020755360670669187,-1.1766085449168961,6.783276537307359,85.45342035068299,83.62331199181737,-4.353932507221941,-9.79498634027442,-4.386407230379632,-3.0240441915447605,17.467468188455587,4.55999755859375,7.0839336995910855,8.28000259399414,-2.5147420320569154,19.074747220045197,2.8826302809686126,13.677374907019669,-4.4499969482421875,91.1886559417163,9.684662227826365,5.397372313025522,4,-3.94000244140625,-10.6300048828125,-9.94500732421875,-6.8650054931640625,-3.339996337890625,1,-0.011003195891977846,-2.440697253400921,152.25,1.166653624946203,151.67999267578125,1.3214441416893732,151.69000244140625,-0.011003195891977846
3266,2021-04-14,157.1300048828125,157.19000244140625,153.9499969482422,154.7100067138672,929100.0,0.011067506467876687,1.5511921711391858,0.5945930746966993,86.28267184716562,84.18114902914174,-4.986777826825659,-10.811522691702038,-6.373833819162428,-4.826696754327486,16.837542139655103,3.2400054931640625,7.073893778662665,9.20150375366211,-2.0852662391883143,20.488273746512533,3.5581187572369117,14.844888750087307,-5.850006103515625,99.0369566654992,18.16743633597973,5.64338499642521,4,-3.7400054931640625,-11.275001525878906,-11.772506713867188,-8.585006713867188,-2.7100067138671875,2,-0.047985797178236034,-1.1766085449168961,155.41000366210938,-2.440697253400921,152.25,1.166653624946203,151.67999267578125,-0.047985797178236034
3267,2021-04-15,159.16000366210938,159.30999755859375,157.14999389648438,157.14999389648438,1069200.0,0.0129192306766035,-1.1492469330742134,0.8305831762265364,87.56058941514524,85.03511909876622,-6.222619747804401,-11.893457325455898,-8.711211291499069,-6.878883609727211,16.00487525937151,2.17999267578125,7.122891769271831,10.242502593994146,-1.3525556421996043,21.837560830187897,4.444973475897285,16.040031712091007,-7.8800048828125,98.20366394079217,16.5290200815693,5.797529118096874,4,-4.3800048828125,-11.69500732421875,-14.66750717163086,-10.615005493164062,-4.040008544921875,3,-0.0449861994054096,1.5511921711391858,157.1300048828125,-1.1766085449168961,155.41000366210938,-2.440697253400921,152.25,-0.0449861994054096
3268,2021-04-16,160.1199951171875,160.32000732421875,158.82000732421875,160.0,1341700.0,0.006031612421397936,4.769014084507043,0.05969877322968541,87.45928500661049,85.84792495774646,-6.357138980289562,-11.794789451428642,-9.999231479047694,-7.863050847134417,14.962542145791893,1.5,7.36772023618343,10.146494293212896,-1.4923867293667854,21.785375315792578,4.327053781923041,15.965934804502751,-7.233996582031239,97.78747767729043,16.390883395165318,5.819440511289847,4,-4.514991760253906,-11.92498779296875,-16.25499725341797,-11.574996948242188,-5.279998779296875,4,-0.045528313192849335,-1.1492469330742134,159.16000366210938,1.5511921711391858,157.1300048828125,-1.1766085449168961,155.41000366210938,-0.045528313192849335
3269,2021-04-19,158.72000122070312,160.55999755859375,157.97999572753906,160.24000549316406,835100.0,-0.00874340456643008,1.3889034099338076,-12.667217700915565,79.64895540377661,85.80203323072092,-4.36767875766094,-9.26635846843493,-8.947396313451804,-6.512544448809564,13.659184340345663,2.5800018310546875,7.248721780980105,7.7285003662109375,-3.171555357064051,18.628556089485926,2.2784725045734433,13.178528227848432,-4.347200927734377,80.17245064734763,-0.09804991750579006,5.450027861637498,4,-2.9599990844726562,-10.209999084472656,-15.302505493164062,-10.175003051757812,-3.8000030517578125,0,-0.049584142242061424,4.769014084507043,160.1199951171875,-1.1492469330742134,159.16000366210938,1.5511921711391858,157.1300048828125,-0.049584142242061424
3270,2021-04-20,161.30999755859375,162.39999389648438,158.86000061035156,159.0,850100.0,0.016318021156572327,-1.7335894142737631,-1.519730964212217,86.58908563000486,85.61690863050254,-6.284463729989,-10.732189235326501,-11.894548904388557,-9.097711701332116,12.636180866466788,3.67999267578125,7.266498809472182,9.255496978759766,-1.2927271362142676,19.8037210937338,3.9813849212727632,14.529609036246768,-5.699757812499996,87.10063039587995,5.326738644742974,5.274112057487015,4,-4.629997253417969,-11.660003662109375,-18.227500915527344,-12.764999389648438,-6.339996337890625,1,-0.06335627906132002,1.3889034099338076,158.72000122070312,4.769014084507043,160.1199951171875,-1.1492469330742134,159.16000366210938,-0.06335627906132002
3271,2021-04-21,161.0,162.5,159.8300018310547,162.2899932861328,623200.0,-0.001921750438816705,2.122792615132019,-0.5584392422120643,82.58826993001595,85.44137615912062,-5.262790617882899,-9.586617184704323,-11.862730002371734,-8.75238494358382,13.043678842531904,2.6699981689453125,7.1891951755212915,8.10299911499024,-2.478548882282894,18.684547112263374,2.8122251163536873,13.393773113626793,-4.031809423828122,71.96264880867497,-8.103358915881358,5.290773998636565,4,-4.269996643066406,-11.300003051757812,-18.772502899169922,-12.455001831054688,-7.5800018310546875,2,-0.055465793017274834,-1.7335894142737631,161.30999755859375,1.3889034099338076,158.72000122070312,4.769014084507043,160.1199951171875,-0.055465793017274834
3272,2021-04-22,161.42999267578125,162.3800048828125,160.47000122070312,161.0,653700.0,0.0026707619613741684,-1.563780108143536,-0.3333293904732615,82.33893126435066,84.9097296075391,-4.65543935803197,-9.186513580568317,-12.6109705266515,-9.14307179105208,13.77848828160236,1.910003662109375,7.099396744382091,7.706992340087879,-2.8284398369991095,18.242424517174868,2.439276251544385,12.974708428631374,-3.355440214843753,76.32729396434443,-2.7581652392179166,5.267716088543499,4,-4.5399932861328125,-11.729995727539062,-18.452495574951172,-12.884994506835938,-6.4099884033203125,3,-0.04342436241643721,2.122792615132019,161.0,-1.7335894142737631,161.30999755859375,1.3889034099338076,158.72000122070312,-0.04342436241643721
3273,2021-04-23,159.36000061035156,161.85000610351562,159.2899932861328,161.5,1044900.0,-0.012822846802620469,-1.2456114520522277,-4.976827537260468,71.07537363918821,83.22184249854895,-1.5438216153171993,-6.326445921062316,-10.934007174093239,-7.054991902704643,14.868564448844584,2.5600128173828125,6.856309889635469,4.929500579833984,-5.086501546534407,14.945502706202376,-0.07850048335021143,9.93750164301818,-0.40035864160157075,30.531052619141658,-44.62687699996644,5.008001063184198,4,-2.470001220703125,-9.660003662109375,-16.382503509521484,-10.81500244140625,-5.100006103515625,4,-0.026606460071064042,-1.563780108143536,161.42999267578125,2.122792615132019,161.0,-1.7335894142737631,161.30999755859375,-0.026606460071064042
3274,2021-04-26,157.7100067138672,159.67999267578125,156.44000244140625,159.47000122070312,938500.0,-0.01035387732282167,1.9724988975760673,0.822427574208361,63.437369502396976,80.77561462651718,1.0751912853348529,-3.983632892872862,-9.704963360526307,-5.390732830297139,15.098148176505028,3.239990234375,6.746110461746241,2.7100067138671875,-6.6372122496380825,12.057225677372458,-1.9636027678854475,7.3836161956198225,4.7899932861328125,20.957174655292235,-49.60246782750522,4.6736094817526315,4,0.5149917602539062,-8.010009765625,-14.395008087158203,-9.165008544921875,-2.2800140380859375,0,-0.0181980232946386,-1.2456114520522277,159.36000061035156,-1.563780108143536,161.42999267578125,2.122792615132019,161.0,-0.0181980232946386
3275,2021-04-27,155.10000610351562,158.0800018310547,154.5500030517578,157.94000244140625,1373100.0,-0.016549365919988013,1.2628232716459955,1.6136393192478087,55.22895570900159,77.32520172227672,4.063963563679977,-0.850987271005863,-7.453693294461601,-2.796188994949489,15.75491812021953,3.529998779296875,6.565108581144642,-0.25949401855467613,-8.991371884526785,8.472383847417433,-4.625432951540745,4.106444914431393,7.278793945312486,6.918280036314013,-59.11057818139139,4.365938932986061,4,3.4249954223632812,-4.720008850097656,-11.585006713867188,-6.5550079345703125,0.9399871826171875,1,-0.0011605926981729242,1.9724988975760673,157.7100067138672,-1.2456114520522277,159.36000061035156,-1.563780108143536,161.42999267578125,-0.0011605926981729242
3276,2021-04-28,154.33999633789062,155.49000549316406,153.52999877929688,155.2899932861328,699300.0,-0.004900127245112795,1.9036677027408873,0.33450639902859414,56.536742310755535,73.87810759956677,4.90209897070531,0.5258872404876058,-7.064773306597232,-2.064674913603426,16.3323351197505,1.9600067138671875,6.41921000151126,-1.3940032958984432,-9.180495437567458,6.392488845770572,-5.287249366732965,2.4992427749360786,7.725651831054677,9.152508474225595,-56.57002207583783,3.8932460708345094,4,3.6750030517578125,-3.214996337890625,-10.549999237060547,-5.7949981689453125,2.089996337890625,2,0.004081928843857607,1.2628232716459955,155.10000610351562,1.9724988975760673,157.7100067138672,-1.2456114520522277,159.36000061035156,0.004081928843857607
3277,2021-04-29,154.44000244140625,156.69000244140625,154.00999450683594,154.5,752600.0,0.0006479597375179669,-4.826019172720337,0.06315552771486853,56.7780249297016,70.46907870213245,4.539530603071796,0.8241242830000033,-7.516889942411154,-2.155361567646281,17.109308495056457,2.6800079345703125,6.1101184173636796,-1.5199974060058707,-8.844652643631122,5.80465783161938,-5.18232502481851,2.142330212806769,7.1135067641601495,10.93753438726479,-55.68825803711944,3.662327618812631,4,3.5749969482421875,-2.0500030517578125,-10.732501983642578,-5.8950042724609375,3.029998779296875,3,-0.0066045341643136135,1.9036677027408873,154.33999633789062,1.2628232716459955,155.10000610351562,1.9724988975760673,157.7100067138672,-0.0066045341643136135
3278,2021-04-30,155.99000549316406,156.02000427246094,154.1300048828125,154.6699981689453,1012100.0,0.010036279637756884,1.7391198584697036,-22.001017293997965,58.762907238063775,68.1484066837199,2.6173187723729257,-0.31682458393373736,-9.387942064288723,-3.6297749432463036,17.60454880745342,1.8899993896484375,5.643068437090278,-0.23999481201173012,-7.1155225179293495,6.635532893905889,-3.677758664970554,3.197769040947094,5.082093086826177,40.000148866382496,-28.052328610227114,3.437763852958814,4,2.024993896484375,-3.5500030517578125,-12.245006561279297,-7.44500732421875,0.8199920654296875,4,-0.006218354936500248,-4.826019172720337,154.44000244140625,1.9036677027408873,154.33999633789062,1.2628232716459955,155.10000610351562,-0.006218354936500248
3279,2021-05-03,155.5,156.80999755859375,154.74000549316406,156.16000366210938,598000.0,-0.0031412621059593304,1.1122460101206695,-0.5,50.24101880093758,64.10973259160131,2.908380241848562,0.47060185349425865,-9.118788854421041,-3.088935296229323,18.078613534066694,2.0699920654296875,4.877369852898482,-0.9035003662109489,-7.502336436946365,5.695335704524467,-4.202918401578671,2.3959176691567734,5.119572591948639,43.296701085553124,-20.927463456863777,3.2994180353677094,5,2.5149993896484375,-3.05999755859375,-11.395000457763672,-6.9550018310546875,2.100006103515625,0,-0.007974311853145122,1.7391198584697036,155.99000549316406,-4.826019172720337,154.44000244140625,1.9036677027408873,154.33999633789062,-0.007974311853145122
3280,2021-05-04,155.2899932861328,156.72999572753906,153.30999755859375,154.52000427246094,956300.0,-0.0013505254911073683,-1.144197837941261,-1.1666435474175798,44.63865722565506,59.89310895778343,2.4302088537421866,0.9240959542618157,-8.980274101774341,-2.8133113751835026,18.196155977747857,3.4199981689453125,3.995919769642171,-1.238006591796875,-7.6416524386042965,5.1656392550105465,-4.439829515200586,1.9638163316068358,4.9042048770567135,56.57130650111607,-3.11504981177481,3.201822923403706,5,2.5550079345703125,-1.209991455078125,-11.332496643066406,-6.7449951171875,4.44000244140625,1,0.0009015351645387248,1.1122460101206695,155.5,1.7391198584697036,155.99000549316406,-4.826019172720337,154.44000244140625,0.0009015351645387248
3281,2021-05-05,153.05999755859375,155.14999389648438,151.17999267578125,154.41000366210938,714100.0,-0.014360202356568652,1.8056678852188541,-1.75327969561254,32.43084317186192,54.3477658363958,3.8168538602847093,3.3353350664371533,-6.89235578622592,-0.5159484291456238,18.234738820455284,4.1100006103515625,3.3011958379324824,-3.4745025634765625,-9.86301643102891,2.9140113040757853,-6.668759497252722,-0.2802456297004028,6.583464556228108,33.39259773205264,-20.536674911163608,3.1942569337761677,5,3.4550018310546875,1.1650009155273438,-9.735000610351562,-4.5149993896484375,7.3000030517578125,2,0.01946946148616191,-1.144197837941261,155.2899932861328,1.1122460101206695,155.5,1.7391198584697036,155.99000549316406,0.01946946148616191
3282,2021-05-06,153.1999969482422,154.13999938964844,152.13999938964844,152.9199981689453,751300.0,0.0009146700109861072,-1.1739173701756422,-0.20740556547686326,29.081012763327237,49.68172573907791,2.6671372687383155,3.493367729635338,-7.0722516599254845,-0.5806958233332864,18.497838915438717,2.0,2.126062747749046,-3.4100028991699105,-9.589732399098096,2.7697266007582755,-6.499867649134018,-0.3201381492058033,5.597118222675618,35.8792632423408,-11.985786730976123,3.089864749964098,5,2.2299957275390625,1.600006103515625,-10.585002899169922,-4.654998779296875,7.279998779296875,3,0.02108352344569764,1.8056678852188541,153.05999755859375,-1.144197837941261,155.2899932861328,1.1122460101206695,155.5,0.02108352344569764
3283,2021-05-07,152.77000427246094,155.82000732421875,152.61000061035156,153.1999969482422,795900.0,-0.002806740759443538,-7.560017903645833,-1.5356948228882834,30.892742516378476,46.06565607396475,2.3065964985210314,4.225870952303751,-6.549351440622331,-0.08054053019708363,18.727826912590956,3.2100067138671875,1.0909915398705152,-3.894496154785145,-9.908150938562187,2.1191586289918973,-6.901323546673666,-0.8876687628966238,5.265398648943204,28.241744541532054,-14.894834098168321,3.0068273918885278,5,1.8599929809570312,3.274993896484375,-9.827507019042969,-4.225006103515625,9.019989013671875,4,0.030765181755574744,-1.1739173701756422,153.1999969482422,1.8056678852188541,153.05999755859375,-1.144197837941261,155.2899932861328,0.030765181755574744
3284,2021-05-10,156.0,156.5500030517578,152.1300048828125,152.30999755859375,2008300.0,0.021142865989441706,-1.1827217240599803,-8.581547196593329,33.621220364893276,43.66479659128605,-1.3314933124761694,1.3609996812065788,-9.525776833554744,-3.225190266423226,18.848347596827512,4.4199981689453125,0.036262492533069235,-0.8520004272460824,-6.509409730624384,4.805408876132219,-3.680705078935233,1.9767042244430684,1.349861896841844,86.84693106055398,47.236154067932766,2.828704651689156,5,-2.0050048828125,0.375,-12.767501831054688,-7.4550018310546875,2.470001220703125,0,0.005192292042267566,-7.560017903645833,152.77000427246094,-1.1739173701756422,153.1999969482422,1.8056678852188541,153.05999755859375,0.005192292042267566
3285,2021-05-11,153.6999969482422,155.8000030517578,152.57000732421875,155.8000030517578,667600.0,-0.014743609306139827,2.076177466467092,-0.5691069685892453,29.94504319830979,40.71016335656985,0.8370596876449952,3.7168917208801986,-7.062368050044313,-0.9232433588443882,18.33822797711579,3.42999267578125,-0.7737330917946679,-3.066503143310541,-8.865584653818217,2.732578367197135,-5.966043898564379,-0.16696238805670305,3.0328780264935915,46.927363189734294,10.937591321638749,2.8995407552538435,5,0.2949981689453125,2.9950027465820312,-9.825000762939453,-5.154998779296875,8.5,1,0.02537416546980631,-1.1827217240599803,156.0,-7.560017903645833,152.77000427246094,-1.1739173701756422,153.1999969482422,0.02537416546980631
3286,2021-05-12,149.58999633789062,152.97999572753906,149.14999389648438,152.8000030517578,837100.0,-0.02674040788521026,1.1456640579920756,1.5285701829596152,22.943341646163546,36.950754102843405,4.696278967836065,7.623933766796142,-2.692471644120758,3.206655484017517,17.629909955536842,4.5500030517578125,-1.47197112252789,-6.799503326416016,-13.421108779482182,-0.17789787334984908,-10.110306052949113,-3.488700599882918,6.9600067138671875,5.94597158157153,-23.911072552504844,3.310802726533084,5,3.3899993896484375,6.2350006103515625,-4.672496795654297,-1.0449981689453125,7.9499969482421875,2,0.0677852773439771,2.076177466467092,153.6999969482422,-1.1827217240599803,156.0,-7.560017903645833,152.77000427246094,0.0677852773439771
3287,2021-05-13,152.0,152.66000366210938,149.3000030517578,149.60000610351562,560700.0,0.016110727462454788,-1.2400004069010417,-0.7476600862286151,33.438354743921025,34.136914936827544,2.1274908105132226,4.901309907041764,-4.567109958878575,0.8069749796237033,16.4157029542379,3.3600006103515625,-1.7894576834883082,-4.031499481201166,-10.795111276612658,2.732112314210326,-7.413305378906898,-0.6496935834954343,3.8000030517578125,38.513548344526534,8.380648590221764,3.381805897705742,5,0.9799957275390625,3.8249969482421875,-6.722499847412109,-3.4550018310546875,9.300003051757812,3,0.05500000401547078,1.1456640579920756,149.58999633789062,2.076177466467092,153.6999969482422,-1.1827217240599803,156.0,0.05500000401547078
3288,2021-05-14,152.8300018310547,153.83999633789062,152.0,152.16000366210938,830800.0,0.00546053836220195,-2.717143693839491,0.2791666136846255,38.59813244043375,32.84326089677157,0.8963658053918095,3.6861480799029778,-4.932619252934444,0.018094232142857436,14.773372820887914,1.839996337890625,-2.07977187728369,-2.8369979858398438,-9.457098191763038,3.78310222008335,-6.1470480888014265,0.473052117121739,2.172000122070301,49.72977542801881,17.674627417401567,3.3100501029615903,5,0.10999298095703125,2.9949951171875,-7.552501678466797,-4.285003662109375,6.8699951171875,4,0.0500555768162656,-1.2400004069010417,152.0,1.1456640579920756,149.58999633789062,2.076177466467092,153.6999969482422,0.0500555768162656
3289,2021-05-17,150.85000610351562,153.8300018310547,150.8000030517578,152.64999389648438,540400.0,-0.012955543439225004,-2.1894826450794262,-2.6865562868660184,39.76890706913981,32.30217754604765,2.399753739415303,5.319021883834353,-2.5350891033463085,2.046157890075591,13.510914343654745,3.029998779296875,-2.45303691189514,-4.423493957519526,-11.212928035230902,2.3659401201918513,-7.8182109963752,-1.0287769186638513,3.449754882812499,25.564058143937217,-9.271246538770143,3.3947170388556853,5,1.9999923706054688,4.9749908447265625,-4.412506103515625,-2.3050079345703125,5.519989013671875,0,0.0725222853163825,-2.717143693839491,152.8300018310547,-1.2400004069010417,152.0,1.1456640579920756,149.58999633789062,0.0725222853163825
3290,2021-05-18,151.08999633789062,151.94000244140625,149.85000610351562,150.89999389648438,515500.0,0.0015909196199190845,1.2116191952463993,-0.10555762775083924,41.9753086419753,33.362673709393576,1.677777004454157,4.505095778930752,-2.2771584214152085,1.8728846676089006,11.892857656432705,2.089996337890625,-3.032920739456955,-3.6725036621093636,-10.076416147457849,2.7314088232391214,-6.874459904783606,-0.47054741943512113,2.75,41.364636066683154,3.1451109332827443,3.201956242674247,5,1.7600021362304688,4.7350006103515625,-4.579998016357422,-2.5449981689453125,3.6699981689453125,1,0.04884509273736559,-2.1894826450794262,150.85000610351562,-2.717143693839491,152.8300018310547,-1.2400004069010417,152.0,0.04884509273736559
3291,2021-05-19,152.07000732421875,152.1199951171875,150.11000061035156,150.57000732421875,605600.0,0.006486273148994526,1.512531471732662,7.894635399935753,44.391872764981485,35.06388037624405,0.6063298685905067,2.9742617182735103,-2.8330190903846812,0.9763452827613719,10.141159116834888,2.0099945068359375,-3.3654430791287098,-2.245993041992193,-8.034435681736795,3.542449597752409,-5.140214361864508,0.648228277880122,1.7599945068359375,61.013400194264165,18.543852016234766,2.894221319872303,5,0.7799911499023438,3.7549896240234375,-3.94500732421875,-3.5250091552734375,3.1599884033203125,2,0.06661398787484729,1.2116191952463993,151.08999633789062,-2.1894826450794262,150.85000610351562,-2.717143693839491,152.8300018310547,0.06661398787484729
3292,2021-05-20,154.4199981689453,154.91000366210938,152.13999938964844,152.13999938964844,703400.0,0.015453348665370292,-1.429829610097576,1.5199991861979167,46.42041074196843,36.78917684575404,-1.7348416702380405,0.07607279287611846,-4.708300491988155,-1.3032845572511462,7.984872070406763,2.839996337890625,-3.5320452371277042,0.4544975280761605,-4.271661516237742,5.180656572390063,-1.9085819940807767,2.8175770502330977,-5.2700042724609375,90.3160923006405,45.57059370316739,2.3630795221569505,5,-1.5699996948242188,1.404998779296875,-4.797496795654297,-5.875,2.910003662109375,3,0.020204605324331215,1.512531471732662,152.07000732421875,1.2116191952463993,151.08999633789062,-2.1894826450794262,150.85000610351562,0.020204605324331215
3293,2021-05-21,155.1199951171875,156.35000610351562,154.16000366210938,154.66000366210938,1605300.0,0.004533071859490256,-2.0000209025731066,0.2017507462087243,49.14181310933544,38.513687150692064,-2.30928232915349,-1.0096257031014773,-4.936943145114725,-1.9362788919956415,6.390192086279564,2.19000244140625,-3.2536295596872833,1.3664947509765568,-2.6710161283624814,5.404005630315595,-0.6522606886929623,3.385250190646076,-5.854801025390628,81.07675405649039,34.65475604229458,2.0187554396695178,5,-2.3699951171875,0.7050018310546875,-3.99749755859375,-6.5749969482421875,0.3600006103515625,4,0.03984017618039215,-1.429829610097576,154.4199981689453,1.512531471732662,152.07000732421875,1.2116191952463993,151.08999633789062,0.03984017618039215
3294,2021-05-24,154.83999633789062,156.49000549316406,154.74000549316406,155.60000610351562,450100.0,-0.0018050463390315574,-2.645865785039896,-1.6522258342732037,48.98694860303953,40.629454417884254,-2.4709847758461763,-1.0073106826633875,-4.246503005446215,-1.6074700045343775,5.836595137377422,1.75,-2.9266528252098567,1.229996490478527,-2.3987420178370655,4.8587349987941195,-0.5843727636792551,3.044365744636309,-5.291409765624991,75.15046224483464,28.772507023165083,1.8143692541577938,5,-2.0199966430664062,0.9850006103515625,-2.939990997314453,-6.2949981689453125,-0.709991455078125,0,0.031387243123838005,-2.0000209025731066,155.1199951171875,-1.429829610097576,154.4199981689453,1.512531471732662,152.07000732421875,0.031387243123838005
3295,2021-05-25,154.9199981689453,155.72999572753906,153.58999633789062,154.83999633789062,581500.0,0.0005166741988298362,1.5176508603279748,-0.10526421458400256,54.63609733685974,44.150871716850496,-2.637043457301843,-1.1610155855809126,-3.9447119469179768,-1.6361044221329166,5.749314469538401,2.1399993896484375,-2.608568108042192,1.3189987182617244,-2.2950422285425702,4.933039665066019,-0.4880217551404087,3.1260191916638576,-4.954926461425771,75.39175356357026,26.240560345442496,1.8070204734021447,5,-2.024993896484375,0.904998779296875,-2.7849960327148438,-6.4850006103515625,0.6500091552734375,1,0.009359649918539992,-2.645865785039896,154.83999633789062,-2.0000209025731066,155.1199951171875,-1.429829610097576,154.4199981689453,0.009359649918539992
3296,2021-05-26,154.97000122070312,155.77999877929688,153.9600067138672,155.2899932861328,485100.0,0.00032276692711596944,1.7999812199960092,-3.9998092695021934,54.43166128367996,46.48346133237927,-2.0602995430007525,-1.2241637554885187,-3.6318717566448413,-1.679274446899285,5.99263022520674,1.8199920654296875,-2.569374609201418,1.3375015258789062,-2.3144436219766646,4.989446673734477,-0.488471048048865,3.1634740998066775,-4.613433486044926,65.05742207505209,13.639698972095971,1.8259725739277852,5,-1.7999954223632812,0.8549957275390625,-1.8050041198730469,-6.535003662109375,1.910003662109375,2,-0.0013551443002707275,1.5176508603279748,154.9199981689453,-2.645865785039896,154.83999633789062,-2.0000209025731066,155.1199951171875,-0.0013551443002707275
3297,2021-05-27,153.4199981689453,156.0500030517578,153.10000610351562,156.0,1029500.0,-0.010001955472339175,1.2014837420361313,8.062705641123456,51.541000496326745,47.92155778303405,-0.32149575853640044,0.25877243690916885,-1.672172131902414,-0.07980836788658507,5.869983724321273,2.9499969482421875,-2.2767737847883893,-0.16150131225586506,-3.79440407366954,3.47140144915781,-1.9779526929627025,1.6549500684509724,-2.6954241687767535,9.439295664972745,-43.054845726562036,1.8164513807068317,5,-0.24999237060546875,2.345001220703125,-0.20499801635742188,-4.9850006103515625,6.4600067138671875,3,0.01179766379999947,1.7999812199960092,154.97000122070312,1.5176508603279748,154.9199981689453,-2.645865785039896,154.83999633789062,0.01179766379999947
3298,2021-05-28,155.02000427246094,155.9499969482422,153.88999938964844,154.6699981689453,562200.0,0.010428927927333964,-1.1570613705721635,-0.13566118415216197,47.482026234757875,48.77857102365827,-1.7636471761408643,-1.4942402187389234,-2.823191828468566,-1.6341172585187564,5.740709254128416,2.529998779296875,-1.320838730206475,1.4870048522949162,-2.034710233983361,5.0087199385731935,-0.2738526908442225,3.247862395434055,-3.949504382712661,56.63712432539486,8.137733577528472,1.7608575431391411,5,-1.8499984741210938,0.4799957275390625,-1.725006103515625,-6.5850067138671875,8.360000610351562,4,0.014901286898004074,1.2014837420361313,153.4199981689453,1.7999812199960092,154.97000122070312,1.5176508603279748,154.9199981689453,0.014901286898004074
3299,2021-06-01,154.25999450683594,156.1699981689453,154.1300048828125,155.8800048828125,619300.0,-0.004902656074561973,-1.170217601272655,-4.628520359229227,51.56249201724105,49.843813620910026,-0.524186102209967,-0.8768481927819209,-1.5931376588596038,-0.8526441196867154,5.327649696788206,2.0399932861328125,-0.7920000387949244,0.7889953613281193,-2.6290470562951214,4.20703777895136,-0.9200258474834868,2.4980165701397254,-2.8643242808827267,37.784736201197845,-10.462679807209454,1.7090212088116155,6,-0.959991455078125,0.154998779296875,-0.964996337890625,-5.8249969482421875,7.32000732421875,1,0.007908733723240635,-1.1570613705721635,155.02000427246094,1.2014837420361313,153.4199981689453,1.7999812199960092,154.97000122070312,0.007908733723240635
3300,2021-06-02,155.42999267578125,156.1300048828125,153.77000427246094,154.22999572753906,504100.0,0.007584585833065427,-1.2264368229747724,-0.7407341125940717,69.49263035661536,52.632786686647115,-1.1329567584706126,-2.1458384379628797,-2.324286810872337,-1.990485156758865,5.455081507394468,2.3600006103515625,-0.42285095715268994,1.95199356079101,-1.4822688614463573,5.386255983028377,0.23486234967231212,3.6691247719097078,-3.7286623337953984,75.89552424265017,21.37618319753878,1.717131211118685,6,-1.114990234375,-1.8149948120117188,-1.4674949645996094,-6.9949951171875,6.850006103515625,2,-0.008363815571171385,-1.170217601272655,154.25999450683594,-1.1570613705721635,155.02000427246094,1.2014837420361313,153.4199981689453,-0.008363815571171385
3301,2021-06-03,156.0399932861328,156.67999267578125,154.00999450683594,154.00999450683594,720800.0,0.0039246003930786255,-1.6305416497542056,1.6916699515532214,65.32621720028017,54.73343184868176,-1.2522839570914073,-2.6573837713996227,-2.611477209199279,-2.6418955710124123,5.3010798911895005,2.6699981689453125,0.10542694615199366,2.412994384765625,-1.198895991631531,6.024884761162781,0.6070491965670612,4.218939572964189,-4.051342435076265,82.12285502391121,24.522251334414655,1.8059451881985717,6,-1.149993896484375,-3.05999755859375,-1.587493896484375,-7.6049957275390625,6.94000244140625,3,-0.0030119583577028486,-1.2264368229747724,155.42999267578125,-1.170217601272655,154.25999450683594,-1.1570613705721635,155.02000427246094,-0.0030119583577028486
3302,2021-06-04,156.42999267578125,157.1999969482422,156.00999450683594,156.2100067138672,403200.0,0.002499355334714126,-2.8386533113479193,0.10836753408800492,64.12868639129795,56.39863999112204,-1.483150855183112,-2.9439295488003836,-2.6919800474223052,-3.0660285655535517,5.218104236477405,1.19000244140625,0.610183121381084,2.641493988037098,-1.1731625735673674,6.456150549641563,0.7341657072348653,4.548822268839331,-4.0660344787467295,77.55084791003078,18.17164086187566,1.907328280802232,6,-1.2799911499023438,-3.2549972534179688,-1.8599929809570312,-7.9949951171875,5.82000732421875,4,0.002876764227458306,-1.6305416497542056,156.0399932861328,-1.2264368229747724,155.42999267578125,-1.170217601272655,154.25999450683594,0.002876764227458306
3303,2021-06-07,157.47000122070312,157.64999389648438,156.22999572753906,156.5500030517578,487600.0,0.006648396046897487,1.2187757048339989,4.182076714989249,78.0507832401859,59.62795495080497,-2.4079798135892077,-3.8090649726981383,-3.413697377036897,-4.127923058064198,5.545025557411345,1.4199981689453125,1.05722116293839,3.446502685546875,-0.6710273278870034,7.564032698980753,1.38773767882995,5.5052676922638,-4.622439148547841,95.36100110508536,30.394728868350512,2.0587650067169374,6,-2.095001220703125,-4.07000732421875,-2.2675018310546875,-10.345001220703125,5.7700042724609375,0,0.015304525582187756,-2.8386533113479193,156.42999267578125,-1.6305416497542056,156.0399932861328,-1.2264368229747724,155.42999267578125,0.015304525582187756
3304,2021-06-08,156.80999755859375,158.02000427246094,156.02999877929688,157.8000030517578,479800.0,-0.004191297751908629,1.7832090229093975,-1.0760950690793292,73.40419952750321,61.71329963865425,-1.6082710268553342,-3.2519985771689335,-2.472293436579463,-3.5491118648844235,5.705295825685068,1.9900054931640625,1.2933158297333591,2.745999145507824,-1.468186613883148,6.960184904898796,0.6389062658123521,4.853092025203296,-3.3861436675189793,71.52925379136029,3.4297490988429047,2.107092879695482,6,-1.2499923706054688,-3.2249984741210938,-1.5824966430664062,-10.055000305175781,9.300003051757812,1,0.04189788550799389,1.2187757048339989,157.47000122070312,-2.8386533113479193,156.42999267578125,-1.6305416497542056,156.0399932861328,0.04189788550799389
3305,2021-06-09,157.60000610351562,158.38999938964844,156.58999633789062,157.3800048828125,644500.0,0.005037998579310532,1.0000169543250483,-0.2222222222222222,72.98414510400812,63.774686729801815,-2.2106110123378926,-3.9366830828063826,-3.017178047177083,-4.3895587792444815,5.931420983494806,1.8000030517578125,1.437515885334335,3.3410072326660156,-1.1538393467523065,7.835853812084338,1.0935839429568546,5.588430522375177,-3.5326911590467773,81.96364371115632,12.432108244057162,2.247423289709168,6,-1.8550033569335938,-3.8300094604492188,-2.3725051879882812,-10.845008850097656,10.709991455078125,2,0.025253779019049682,1.7832090229093975,156.80999755859375,1.2187757048339989,157.47000122070312,-2.8386533113479193,156.42999267578125,0.025253779019049682
3306,2021-06-10,159.72999572753906,160.0,157.2100067138672,157.77000427246094,541500.0,0.013515162065567576,1.23199462890625,8.909002635594396,72.48088456837498,66.10134051558495,-4.0167977880983585,-5.552751535546889,-4.838067029169451,-6.5855765625343,5.972582349459905,2.7899932861328125,1.6762961917264647,4.963996887207031,0.3996370141436216,9.52835676027044,2.6818169506753122,7.24617682373875,-4.971051271841475,93.23298494391733,25.24286801852989,2.2821799365317093,6,-2.8449935913085938,-5.154998779296875,-3.7674942016601562,-12.974998474121094,7.6300048828125,3,0.015964459525232177,1.0000169543250483,157.60000610351562,1.7832090229093975,156.80999755859375,1.2187757048339989,157.47000122070312,0.015964459525232177
3307,2021-06-11,160.36000061035156,160.44000244140625,159.25999450683594,159.8000030517578,745500.0,0.003944186437512487,2.2777942610096216,0.2857142857142857,72.31682035885339,68.8607620849289,-3.977067548707396,-5.822875092917116,-5.244247734506445,-7.271431319670455,6.075633589743737,1.1800079345703125,1.8040822972679962,5.176001739501942,0.16850870774987925,10.183494771254004,2.6722552236259105,7.679748255377973,-4.657666156679539,98.1859010290159,30.535417301527758,2.503746515876033,6,-3.2549972534179688,-5.56500244140625,-4.990001678466797,-13.605003356933594,6.339996337890625,4,0.016338208451081693,1.23199462890625,159.72999572753906,1.0000169543250483,157.60000610351562,1.7832090229093975,156.80999755859375,0.016338208451081693
3308,2021-06-14,160.47999572753906,161.5,158.4499969482422,160.52999877929688,735400.0,0.0007482858364353806,2.0653212387955557,-0.08929155313351499,74.35226094301161,71.39295863223673,-3.622006591605299,-5.628966318972061,-5.156008898903906,-7.513089702932632,6.761630744508505,3.0500030517578125,1.9595412552932885,4.913497161865223,-0.48993928877209214,10.316933612502538,2.2117789365465796,7.615215387183866,-3.8301276763201884,81.35275969225792,14.045756232999324,2.7017182253186576,6,-2.8449935913085938,-5.154998779296875,-5.364997863769531,-13.724998474121094,3.010009765625,0,0.011029438681354531,2.2777942610096216,160.36000061035156,1.23199462890625,159.72999572753906,1.0000169543250483,157.60000610351562,0.011029438681354531
3309,2021-06-15,161.7899932861328,162.52000427246094,160.02000427246094,160.5,640700.0,0.008162995971272569,-1.2222372927333762,-25.798291119926763,76.81491046052616,72.20654531044904,-4.192423840309118,-6.405771445760621,-6.284679570696312,-8.898450233405441,7.218836289300136,2.5,2.369461387119827,5.676495361328136,0.0721969090860739,11.280793813570199,2.874346135207105,8.478644587449168,-4.1700988451577246,87.6895445270425,20.520980537485343,2.8021492261210357,6,-3.524993896484375,-5.954994201660156,-6.452495574951172,-15.034996032714844,2.6300048828125,1,0.008962310817745234,2.0653212387955557,160.47999572753906,2.2777942610096216,160.36000061035156,1.23199462890625,159.72999572753906,0.008962310817745234
3310,2021-06-16,158.47000122070312,163.0,158.36000061035156,162.55999755859375,795500.0,-0.020520379524079257,-1.1531331869999293,-3.170556298127536,60.88307301057107,71.7128626227036,-0.4423782880041358,-2.6398878793017957,-2.8430239857091806,-5.674051658943938,7.071957229000948,4.6399993896484375,2.721582406768789,1.9875030517578125,-3.1788472106289873,7.153853314144612,-0.5956720794355874,4.570678182951212,4.0500030517578125,21.761588391711225,-43.78727416410169,2.583175131193399,6,1.0349960327148438,-2.3950042724609375,-3.285003662109375,-11.715003967285156,8.800003051757812,2,0.04821101363537017,-1.2222372927333762,161.7899932861328,2.0653212387955557,160.47999572753906,2.2777942610096216,160.36000061035156,0.04821101363537017
3311,2021-06-17,162.1999969482422,162.42999267578125,157.8699951171875,158.1300048828125,619700.0,0.023537550948486752,1.0132512791492774,-0.9951089754590698,74.04160482932895,72.81429800470704,-3.5835329171996477,-5.873179289713107,-6.409695474475939,-9.483711811605417,6.898476243584352,4.55999755859375,3.1671185040563046,5.2109992980957145,-0.117611931211826,10.539610527403255,2.5466936834419585,7.8753049127494705,0.8000030517578125,84.40541344437834,11.273313065313957,2.66430561465377,6,-2.68499755859375,-6.125,-6.854999542236328,-15.444999694824219,3.9799957275390625,3,0.037669548244820605,-1.1531331869999293,158.47000122070312,-1.2222372927333762,161.7899932861328,2.0653212387955557,160.47999572753906,0.037669548244820605
3312,2021-06-18,157.5399932861328,161.80999755859375,157.3699951171875,161.11000061035156,1741100.0,-0.02872998612691946,-1.271098865933517,-0.8771533867454476,55.90991591923438,70.35420163571243,1.3974382337964641,-1.0197308579861328,-1.5971751239500804,-4.900941308801265,7.510818486563051,4.8300018310546875,3.1198333984618785,0.39499588012694176,-4.797895681008669,5.587887441262552,-2.2014499004408776,2.991441660694761,5.4600067138671875,3.0195030463346413,-69.21663048625993,2.596445780567809,6,1.975006103515625,-1.3899917602539062,-3.1374969482421875,-10.784996032714844,12.660003662109375,4,0.06233342479825499,1.0132512791492774,162.1999969482422,-1.1531331869999293,158.47000122070312,-1.2222372927333762,161.7899932861328,0.06233342479825499
3313,2021-06-21,161.3000030517578,161.63999938964844,156.36000061035156,157.92999267578125,808800.0,0.023867017429636928,1.6074048398581875,-0.9439785608042263,64.47369741930788,69.36192362369073,-1.9692385004242965,-4.525010598715028,-5.157509301415985,-8.675749189942962,7.501001251729653,5.279998779296875,3.2510536228882643,3.846005249023449,-1.5702062037423161,9.262216701789214,1.1378995226405664,6.554110975406331,1.3621966552734364,74.39763396827367,-2.10563986361187,2.708105726382882,6,-1.6200027465820312,-4.875,-6.8975067138671875,-14.545005798339844,9.050003051757812,0,0.033477952847599246,-1.271098865933517,157.5399932861328,1.0132512791492774,162.1999969482422,-1.1531331869999293,158.47000122070312,0.033477952847599246
3314,2021-06-22,159.6999969482422,162.55999755859375,159.63999938964844,161.80999755859375,581800.0,-0.009919442487562824,-1.6188374559512813,-0.6261110130084172,58.626265939259575,67.76660371649643,0.09367642151673294,-2.6796225881476516,-3.3906787935226816,-7.149014412657834,7.586565760215781,2.9199981689453125,3.3682790390228377,2.0029991149902457,-3.3551903688378104,7.361188598818302,-0.6760956269237965,4.682093856904288,-3.339996337890625,50.30115429073051,-25.19343756864022,2.6790947419140316,6,-0.01999664306640625,-3.274993896484375,-5.317501068115234,-12.944999694824219,11.029998779296875,1,0.023732051454892655,1.6074048398581875,161.3000030517578,-1.271098865933517,157.5399932861328,1.0132512791492774,162.1999969482422,0.023732051454892655
3315,2021-06-23,156.3699951171875,160.0,155.9499969482422,159.8300018310547,855100.0,-0.02085160860794455,1.1315788416982215,1.6398131341254403,50.600658232769995,65.33546745698477,3.610539395836696,0.8058979924487346,-0.030979861206844816,-3.900097041909504,8.115034538176307,4.0500030517578125,3.150932779855509,-1.3995025634765739,-6.637370924642028,3.83836579768888,-4.018436744059301,1.219431617106153,6.19000244140625,6.353980789163261,-65.48068774220341,2.618934180582724,6,3.1050033569335938,0.0550079345703125,-2.0324974060058594,-8.93499755859375,13.740005493164062,2,0.05148048412820461,-1.6188374559512813,159.6999969482422,1.6074048398581875,161.3000030517578,-1.271098865933517,157.5399932861328,0.05148048412820461
3316,2021-06-24,154.75999450683594,157.5399932861328,153.6699981689453,157.49000549316406,867500.0,-0.010296096825640921,1.7349918583460042,0.7890189852483959,47.0895832369355,62.53244111010501,4.963355615458397,2.529023065097533,1.5351725289020237,-2.421284024132717,8.92471789534117,3.8699951171875,2.9986916115573194,-2.9990028381347713,-8.261286360577543,2.2632806843080004,-5.630144599356157,-0.36786107691338543,7.8000030517578125,12.260927027282168,-56.41962223670005,2.631141761221379,6,3.5750045776367188,1.7950057983398438,-0.4224967956542969,-7.3249969482421875,17.490005493164062,3,0.08083490701514862,1.1315788416982215,156.3699951171875,-1.6188374559512813,159.6999969482422,1.6074048398581875,161.3000030517578,0.08083490701514862
3317,2021-06-25,155.22999572753906,155.3800048828125,153.38999938964844,154.75999450683594,1041300.0,0.003036968450411459,4.1687143310082435,-0.17216092647864337,46.017061403580165,59.38408560572373,4.122680693989167,2.320550828852106,0.9604375474118854,-3.0498125620192695,9.855238593236882,1.9900054931640625,2.8083307342683668,-2.619501495361334,-7.623507535968116,2.3845045452454485,-5.121504515664725,-0.11749847505794264,6.974401855468756,20.065394823325818,-43.37142838068111,2.502003020303387,6,2.9650039672851562,2.3400039672851562,-0.8924980163574219,-7.1199951171875,20.07000732421875,4,0.0705404705896,1.7349918583460042,154.75999450683594,1.1315788416982215,156.3699951171875,-1.6188374559512813,159.6999969482422,0.0705404705896
3318,2021-06-28,157.3300018310547,158.85000610351562,155.61000061035156,155.61000061035156,742900.0,0.013528352517651054,-2.767445574067174,3.6595675605480165,50.87957382778119,56.502381535418735,1.7085281707120146,0.42422760471427523,-1.2530075745424938,-5.310357890596947,10.323352999728089,3.6200103759765625,2.5106105474602884,-0.634995269775402,-5.467721509815476,4.197730970264672,-3.051358389795439,1.781367850244635,4.345531860351571,42.96622931451915,-18.64362215901422,2.416363120020042,6,0.8649978637695312,0.720001220703125,-2.992504119873047,-8.819999694824219,19.139999389648438,0,0.08180254857562175,4.1687143310082435,155.22999572753906,1.7349918583460042,154.75999450683594,1.1315788416982215,156.3699951171875,0.08180254857562175
3319,2021-06-29,155.47999572753906,158.25,155.41000366210938,156.44000244140625,655300.0,-0.011758762359274644,-4.163672682378726,-0.5581430421745533,46.53819454999295,54.90850615091006,2.871277783583537,2.4984144834051847,0.5048563039313763,-3.631841548393197,10.93259196927595,2.839996337890625,2.099133654174693,-2.546001434326172,-7.209660970579165,2.1176581019268212,-4.877831202452683,-0.2141716661996611,5.698405905761717,31.61870113321314,-26.283983832422525,2.3318297681265,6,2.4950027465820312,2.57000732421875,-1.1924972534179688,-6.4199981689453125,24.19000244140625,1,0.09563937988546489,-2.767445574067174,157.3300018310547,4.1687143310082435,155.22999572753906,1.7349918583460042,154.75999450683594,0.09563937988546489
3320,2021-06-30,154.1300048828125,156.5399932861328,153.3300018310547,155.75999450683594,627700.0,-0.00868273013778742,1.0125419140051373,1.6978939839465945,40.61664097116222,51.19462127778042,3.957021715910372,3.9484594918597224,1.6616220413897906,-2.4787389151156276,11.671464434919192,3.209991455078125,1.5829182542408375,-3.8309928894042855,-8.679567056734243,1.0175812779256717,-6.255279973069264,-1.406705805739307,6.581092615869153,14.492797691280659,-37.332235925377276,2.4242870836649857,6,3.8149948120117188,3.9199981689453125,0.19249343872070312,-4.845001220703125,23.319992065429688,2,0.10770122830624573,-4.163672682378726,155.47999572753906,-2.767445574067174,157.3300018310547,4.1687143310082435,155.22999572753906,0.10770122830624573
3321,2021-07-01,155.57000732421875,155.89999389648438,153.4499969482422,154.22000122070312,497200.0,0.009342778146935737,1.437833077752304,-0.8282298755885905,42.18598392276714,49.66973994483963,1.6513053158516868,2.6050013178834774,0.05113724059702918,-4.0647066342984886,12.606900973609548,2.4499969482421875,0.8757370183342914,-2.3674911499023494,-7.259627098504268,2.524644798699569,-4.813559124203323,0.07857682439862401,4.5506025210527525,40.57977825016102,-5.158637285537019,2.4460679743009646,7,2.3749923706054688,2.4799957275390625,-1.2100067138671875,-6.090003967285156,21.54998779296875,3,0.09346270233072906,1.0125419140051373,154.1300048828125,-4.163672682378726,155.47999572753906,-2.767445574067174,157.3300018310547,0.09346270233072906
3322,2021-07-02,156.8800048828125,156.94000244140625,155.49000549316406,155.92999267578125,397700.0,0.008420630564499598,1.7102561177342992,0.7037095643917988,44.34675010435301,47.433412465400195,0.2657941766536851,1.402345119588574,-1.4314974381936736,-5.534013708034308,13.21424132859253,1.4499969482421875,0.6193011802892272,-1.0799942016601562,-5.947011348849628,3.7870229455293156,-3.513502775254892,1.3535143719345797,2.6973563213216494,64.31159971141008,22.12482424024894,2.4335085735947364,7,1.0649948120117188,1.1699981689453125,-2.3825035095214844,-7.1800079345703125,19.129989624023438,4,0.09797293879910773,1.437833077752304,155.57000732421875,1.0125419140051373,154.1300048828125,-4.163672682378726,155.47999572753906,0.09797293879910773
3323,2021-07-06,159.8800048828125,159.97999572753906,156.55999755859375,157.8000030517578,761300.0,0.019122895886196423,2.000020077499147,2.1894474783167364,47.151822839753656,46.15847434323287,-3.3042974465942336,-1.4839277637429404,-4.506101458842068,-8.699370626976304,13.654141170184102,3.4199981689453125,-0.20952570419609629,1.7995056152343807,-3.135295272425168,6.734306502893929,-0.6678948285953936,4.266906059064155,-6.5500030517578125,98.49637689473032,59.50153821085918,2.4674004438297708,7,-3.2150039672851562,-1.7150039672851562,-5.412502288818359,-10.180007934570312,15.67999267578125,1,0.09644732110339715,1.7102561177342992,156.8800048828125,1.437833077752304,155.57000732421875,1.0125419140051373,154.1300048828125,0.09644732110339715
3324,2021-07-07,163.3800048828125,163.60000610351562,159.36000061035156,160.0,871300.0,0.02189141789534843,1.2198939076805086,1.6250009169937278,57.28270611346991,46.900924107755074,-6.959229425844256,-4.707856479618869,-7.988380973943038,-12.346373363956417,14.32301402913447,4.2400054931640625,-0.2418762758063906,4.971005249023449,-0.4576820870376821,10.39969258508458,2.256661580992869,7.685348917054029,-9.917003173828135,97.8578273692343,54.34157809784557,2.7143436680305704,7,-4.915000915527344,-4.915000915527344,-9.045001983642578,-13.680007934570312,14.069992065429688,2,0.08011994091492203,2.000020077499147,159.8800048828125,1.7102561177342992,156.8800048828125,1.437833077752304,155.57000732421875,0.08011994091492203
3325,2021-07-08,161.5800018310547,163.99000549316406,161.07000732421875,162.57000732421875,569900.0,-0.01101727872421654,-1.9054787553045314,-0.29290061035068077,49.02455231964109,47.115920672500145,-4.852789761143583,-2.7345982310876593,-6.107067278256068,-10.655195542690137,14.899643324670963,2.9199981689453125,-0.8950514511569168,2.9720024108886776,-2.6211199732514956,8.56512479502885,0.1754412188186052,5.76856360295875,-7.711519946289059,77.1347086500181,37.18826134852376,2.7965611920700835,7,-2.9199981689453125,-2.9199981689453125,-7.722503662109375,-11.8800048828125,17.339996337890625,3,0.11195690142896031,1.2198939076805086,163.3800048828125,2.000020077499147,159.8800048828125,1.7102561177342992,156.8800048828125,0.11195690142896031
3326,2021-07-09,162.27999877929688,162.49000549316406,160.4600067138672,161.64999389648438,519800.0,0.004332200398005304,2.866596913418781,-0.6363650375302476,58.51905399972466,48.505030960960646,-4.887911131180232,-3.4085165544352094,-6.691441972676699,-11.459136108670123,14.753172235300028,2.029998779296875,-1.2725451829405188,3.54449920654298,-2.2682619512864335,9.357260364372394,0.6381186276282733,6.450879785457687,-7.804225478027348,79.88227395450367,33.80806335780448,2.9063805789147024,7,-3.6199951171875,-3.6199951171875,-8.314998626708984,-12.580001831054688,19.220001220703125,4,0.0934803936594597,-1.9054787553045314,161.5800018310547,1.2198939076805086,163.3800048828125,2.000020077499147,159.8800048828125,0.0934803936594597
3327,2021-07-12,162.97999572753906,163.22000122070312,161.55999755859375,162.25,414500.0,0.004313513393564783,1.743792481620197,1.1587143964347995,53.39255253064082,48.78425081683394,-4.886866847283017,-4.11304387246247,-7.268522749870385,-12.247447298752917,14.498965755882725,1.660003662109375,-1.1380334682885689,4.113496398925776,-1.965413451168729,10.19240624902028,1.0740414738785091,7.152951323973042,-7.933368494755854,86.40634337783638,42.10077797584114,3.039454925047259,7,-4.3199920654296875,-4.3199920654296875,-9.044998168945312,-12.599998474121094,18.410003662109375,0,0.08675911007683967,2.866596913418781,162.27999877929688,-1.9054787553045314,161.5800018310547,1.2198939076805086,163.3800048828125,0.08675911007683967
3328,2021-07-13,162.25,163.89999389648438,161.61000061035156,162.83999633789062,473900.0,-0.004479051090168329,-1.4491970755271233,-0.8082188917455739,55.336967595032114,49.761892266282736,-3.783445415609634,-3.418935426241376,-6.471528076324432,-11.600847904564006,13.899286222996713,2.2899932861328125,-0.7407678597651852,3.2950004577636776,-2.932535998537986,9.522536914065341,0.18123222961284569,6.408768685914509,-6.66677007159393,62.4189274697461,18.09219064599435,3.1137682281508314,7,-3.589996337890625,-3.589996337890625,-8.087501525878906,-11.125,17.6300048828125,1,0.08480736213766371,1.743792481620197,162.97999572753906,2.866596913418781,162.27999877929688,-1.9054787553045314,161.5800018310547,0.08480736213766371
3329,2021-07-14,163.24000549316406,164.08999633789062,161.25999450683594,162.2100067138672,363800.0,0.006101728771427117,1.0732762475406903,-1.7457714788186003,65.9396969909389,52.575565157369034,-3.9749418117758353,-4.526832851397046,-7.365852541599509,-12.613614360367535,12.856447108582406,2.8300018310546875,-0.2700435536933412,4.212505340576172,-2.185429502146917,10.61044018329926,1.0135379192146274,7.411472761937716,-7.1523690308725065,76.58420731835474,26.320068702608765,3.198967421361544,7,-4.470008850097656,-4.530006408691406,-8.852508544921875,-10.850006103515625,18.529998779296847,2,0.07547164696674558,-1.4491970755271233,162.25,1.743792481620197,162.97999572753906,2.866596913418781,162.27999877929688,0.07547164696674558
3330,2021-07-15,166.11000061035156,166.5,162.22000122070312,162.39999389648438,627000.0,0.017581444625151654,-1.1031976035781368,3.6019525347397114,74.8794548845523,56.20817304201183,-5.5505651566936365,-7.162327455039616,-10.098074121491209,-15.412471863627076,12.93510041429531,4.279998779296875,-0.01309939279781247,6.70050048828125,-0.42790062922350103,13.828901605786001,3.1362999295288887,10.264701047033611,-9.382175358012091,93.5430492854382,36.88253126978674,3.5642005587523706,7,-5.114997863769531,-6.194999694824219,-11.537498474121094,-13.669998168945312,17.990005493164034,3,0.06826799287353658,1.0732762475406903,163.24000549316406,-1.4491970755271233,162.25,1.743792481620197,162.97999572753906,0.06826799287353658
3331,2021-07-16,168.30999755859375,169.77000427246094,166.1999969482422,166.5399932861328,629800.0,0.013244217326823016,-1.914295323331029,0.4770892370207988,76.65037777016427,59.79746500487975,-6.42947468242366,-9.36105455574733,-12.060002357487292,-17.54921204072005,13.536731591608934,3.660003662109375,0.6561597536679926,8.59499740600586,0.504296264767504,16.685698547244215,4.549646835386682,12.640347976625037,-10.604954831488214,82.84365407235276,20.66372148983355,4.045350570619178,7,-5.144996643066406,-6.7599945068359375,-13.552497863769531,-15.8699951171875,13.889999389648438,4,0.06303844551276816,-1.1031976035781368,166.11000061035156,1.0732762475406903,163.24000549316406,-1.4491970755271233,162.25,0.06303844551276816
3332,2021-07-19,167.36000061035156,168.9499969482422,164.7899932861328,167.36000061035156,768500.0,-0.0056443286912380985,1.6163605305080517,0.0,71.44079859819973,62.49624008915153,-4.287424337164708,-8.050394039742855,-10.88258057268996,-16.489585901042688,14.22522176615212,4.160003662109375,1.709152214921886,7.154000091552746,-1.5496121468430033,15.857612329948495,2.802193972354871,11.50580621075062,-8.207162497803381,71.6803654933012,6.777973075863656,4.351806119197871,7,-2.7949981689453125,-5.80999755859375,-11.630001068115234,-13.279998779296875,13.240005493164034,0,0.08448852376960292,-1.914295323331029,168.30999755859375,-1.1031976035781368,166.11000061035156,1.0732762475406903,163.24000549316406,0.08448852376960292
3333,2021-07-20,166.6999969482422,169.4499969482422,165.7100067138672,167.97000122070312,955100.0,-0.0039436165135180445,-1.3015432576963346,-100.0,75.27029386252507,64.49486095015766,-2.858913417238284,-7.341495948128369,-9.984270296821961,-15.654019171157529,15.50898077079124,3.739990234375,2.6875972329119975,6.223996734619135,-2.945096256879708,15.393089726117978,1.6394502388697276,10.808543230368542,-6.273098896504479,63.92474969159709,-4.973502919769452,4.584546495749415,7,-1.584991455078125,-5.149993896484375,-10.749996185302734,-12.474998474121094,14.180007934570312,1,0.08812239178365,1.6163605305080517,167.36000061035156,-1.914295323331029,168.30999755859375,-1.1031976035781368,166.11000061035156,0.08812239178365
3334,2021-07-21,163.49000549316406,166.4199981689453,162.72000122070312,166.4199981689453,749200.0,-0.0192560978634857,1.5256014998437664,2.3070730857493,69.45138714924894,66.76450926455853,0.4116074725004637,-4.0401486998098335,-6.672487590422861,-12.225311849593254,16.041702675453244,3.9799957275390625,3.502377084109469,2.824504852294922,-6.433289626223058,12.082299330812901,-1.804392386964082,7.453402091553926,-1.9419346949395617,16.821241842614242,-56.52340213364924,4.62889723925899,7,1.625,-1.94000244140625,-7.010005950927734,-8.69000244140625,17.729995727539062,2,0.10025077276258187,-1.3015432576963346,166.6999969482422,1.6163605305080517,167.36000061035156,-1.914295323331029,168.30999755859375,0.10025077276258187
3335,2021-07-22,164.4199981689453,164.85000610351562,163.1699981689453,163.58999633789062,535900.0,0.005688376319860966,-1.0119877564073279,-0.28327778356421207,68.78981139337205,67.90570453051934,-0.08176474734065664,-4.570463263183399,-7.41363638673289,-12.96297021127711,16.57864875130138,1.6800079345703125,4.073719564074395,3.3519973754882812,-5.819030919132189,12.523025670108751,-1.2335167718219395,7.937511522798502,-1.8852953538124382,24.113421451900205,-51.17086019028493,4.585514147310231,7,1.095001220703125,-2.8699951171875,-7.369998931884766,-8.584999084472656,15.889999389648409,3,0.1055224808218771,1.5256014998437664,163.49000549316406,-1.3015432576963346,166.6999969482422,1.6163605305080517,167.36000061035156,0.1055224808218771
3336,2021-07-23,167.27000427246094,167.36000061035156,164.50999450683594,164.77000427246094,603100.0,0.017333695020402384,1.1268760390808263,3.0120415479363913,70.7054747408771,69.82936255387894,-2.4021078803554303,-6.782962718774627,-9.905289863750454,-15.532340376342233,16.591188507332173,2.94000244140625,4.06086680377976,5.576502990722645,-3.4888822628925027,14.641888244337792,1.043810363915071,10.109195617530219,-4.5500030517578125,67.60781486293155,-8.689994695274905,4.532692626807572,7,-1.7550048828125,-5.720001220703125,-9.48000717163086,-11.19500732421875,15.30999755859375,4,0.10061577928605048,-1.0119877564073279,164.4199981689453,1.5256014998437664,163.49000549316406,-1.3015432576963346,166.6999969482422,0.10061577928605048
3337,2021-07-26,166.17999267578125,167.0399932861328,164.9600067138672,166.5,556300.0,-0.006516479756311866,1.9714223433242506,-0.1280029296875,63.58927908452503,70.74628605271148,-0.9056832994509705,-5.091591652347631,-8.539896723597167,-14.045268934801811,16.515758772642435,2.30999755859375,4.525801329581981,3.9389915466308594,-4.799517610265781,12.6775007035275,-0.43026303181747494,8.308246125079194,-3.0099945068359375,51.4114955663327,-21.166310880293643,4.369254578448324,7,-0.6649932861328125,-4.6299896240234375,-8.384994506835938,-10.104995727539062,16.07000732421875,0,0.09640152231632437,1.1268760390808263,167.27000427246094,-1.0119877564073279,164.4199981689453,1.5256014998437664,163.49000549316406,0.09640152231632437
3338,2021-07-27,170.1999969482422,170.74000549316406,165.55999755859375,166.3800048828125,584200.0,0.024190663435062376,1.1142850025067963,-11.937201983597177,64.38817076711801,70.57389425006471,-4.111785221303506,-8.535595685808346,-12.258886414380186,-17.686152847601306,18.19113049703585,5.1800079345703125,4.744560254487851,7.315496063232416,-1.788154881435247,16.41914700790008,2.7636705908985846,11.867321535566248,-6.237998046874992,93.26672995953189,22.8999421895804,4.551825472333838,7,-3.7199935913085938,-8.164993286132812,-12.367496490478516,-14.125,14.229995727539062,1,0.06110463773061081,1.9714223433242506,166.17999267578125,1.1268760390808263,167.27000427246094,-1.0119877564073279,164.4199981689453,0.06110463773061081
3339,2021-07-28,170.35000610351562,170.86000061035156,168.60000610351562,170.14999389648438,484800.0,0.0008813699057765856,2.7049053205593214,0.052359325256543916,69.88662825096934,70.01913573522218,-3.5170313605497654,-7.920552316233852,-12.036100653849104,-17.468926169993438,19.893967782854432,2.2599945068359375,5.146115058641044,6.722004699707043,-2.2635322006634055,15.70754160007749,2.2292362495218185,11.214773149892267,-5.439086279296873,93.36808394117134,22.871868364795887,4.4927684501852285,7,-3.5600051879882812,-8.2550048828125,-12.297504425048828,-14.275009155273438,16.49999999999997,2,0.06181390315242008,1.1142850025067963,170.1999969482422,1.9714223433242506,166.17999267578125,1.1268760390808263,167.27000427246094,0.06181390315242008
3340,2021-07-29,170.72999572753906,171.30999755859375,169.66000366210938,170.50999450683594,406100.0,0.0022306405072420876,1.3912870411322424,1.099938968568813,69.44316293061497,69.21833408638336,-3.5456156428261068,-7.371065868288298,-12.038930412088405,-17.441572400782093,21.01392549469771,1.649993896484375,5.608541923658947,6.271994781494129,-2.0626229346383127,14.606612497626571,2.1046859234279225,10.439303639560336,-5.1699981689453125,91.47056513592658,21.246149040906815,4.16730885806622,7,-3.714996337890625,-8.409996032714844,-12.677494049072266,-14.654998779296875,14.419998168945341,3,0.061442076703994264,2.7049053205593214,170.35000610351562,1.1142850025067963,170.1999969482422,1.9714223433242506,166.17999267578125,0.061442076703994264
3341,2021-07-30,170.11000061035156,172.10000610351562,169.94000244140625,170.57000732421875,631200.0,-0.003631436377336539,-4.399988555951858,-2.0909280066583436,66.46652862098567,68.66563742224845,-2.954093148790065,-5.908869957627843,-11.072797123998043,-16.46096656855883,22.25181270463146,2.160003662109375,5.762443277936711,4.925000000000011,-2.6469829648861776,12.4969829648862,1.139008517556931,8.710991482443092,-3.515003051757816,72.12877222301769,3.7880385791367104,3.7859914824430887,7,-2.6999969482421875,-7.394996643066406,-12.15999984741211,-14.035003662109375,13.889999389648438,4,0.05996118342040302,1.3912870411322424,170.72999572753906,2.7049053205593214,170.35000610351562,1.1142850025067963,170.1999969482422,0.05996118342040302
3342,2021-08-02,172.25,172.27000427246094,169.8300018310547,169.97999572753906,621800.0,0.012580091599377896,1.1125445045544922,-4.934719872624142,71.68256951153342,68.26700138324938,-4.83606372614301,-7.207900628938091,-12.910413563046518,-18.217065091719462,24.002614605442695,2.44000244140625,5.500202071770161,6.296499633789068,-0.8334272639492326,13.426426531527369,2.731536184919918,9.861463082658219,-4.554000732421883,99.70187403211392,29.34751862740802,3.564963448869147,8,-4.754997253417969,-9.449996948242188,-14.805000305175781,-16.175003051757812,16.5,0,0.05997098305401849,-4.399988555951858,170.11000061035156,1.3912870411322424,170.72999572753906,2.7049053205593214,170.35000610351562,0.05997098305401849
3343,2021-08-03,175.3000030517578,176.83999633789062,172.10000610351562,173.25,912800.0,0.017706839197432878,-1.1793104415937927,0.9030833450966949,74.00477687661274,68.77293357517871,-7.306189954552906,-9.532162921031016,-15.638924327255552,-20.872072353606683,26.152742505296388,4.739990234375,5.042242386220352,8.575502777099615,0.8970809089337024,16.253924645265528,4.736291843016659,12.414713711182571,-6.689202783203143,81.31073894106842,11.259268116147965,3.83921093408296,8,-5.295005798339844,-10.215003967285156,-17.417503356933594,-19.225006103515625,12.239990234375,1,0.03964630249430279,1.1125445045544922,172.25,-4.399988555951858,170.11000061035156,1.3912870411322424,170.72999572753906,0.03964630249430279
3344,2021-08-04,176.47000122070312,177.14999389648438,172.05999755859375,172.13999938964844,1084800.0,0.006674262113959495,-1.267256174024747,2.1121928708066307,72.1178510254728,69.14271575652323,-7.198328893675182,-10.19385357510771,-16.4581796746223,-21.669632701129018,27.383013423251512,5.089996337890625,4.879247075251726,9.091001129150385,0.44263030127328307,17.739371957027487,4.766815715211834,13.415186543088936,-6.6399993896484375,90.92131425405,22.856507707592087,4.324185413938546,8,-5.640007019042969,-11.230003356933594,-18.34749984741211,-20.395004272460938,8.319992065429688,2,0.045106768289319144,-1.1793104415937927,175.3000030517578,1.1125445045544922,172.25,-4.399988555951858,170.11000061035156,0.045106768289319144
3345,2021-08-05,179.6699981689453,180.0800018310547,176.0,177.0,525200.0,0.018133376359192654,1.3381062517215296,0.616627491886063,73.25962625336714,69.42651036902213,-8.948671084342237,-12.615930421026434,-19.2655970927064,-24.49364405802683,28.730888548275114,4.0800018310546875,4.796661673969481,11.386498260498058,1.5847705403325563,21.18822598066356,6.485634400415307,16.28736212058081,-8.375997924804693,95.99996427210365,28.573385983182106,4.900863860082752,8,-7.149993896484375,-12.964996337890625,-21.65749740600586,-23.595001220703125,3.470001220703125,3,0.039962197404927124,-1.267256174024747,176.47000122070312,-1.1793104415937927,175.3000030517578,1.1125445045544922,172.25,0.039962197404927124
3346,2021-08-06,177.4499969482422,180.4199981689453,177.36000061035156,179.92999267578125,1000300.0,-0.012355992894348633,-1.3007600745733543,-0.928837988124425,69.63798244259394,70.09858851991866,-5.73597807064084,-9.698401252703775,-16.672330804948103,-21.920321538663757,30.412106469589922,3.05999755859375,5.0708211414477375,8.407997131347656,-1.7779277795211215,18.593922042216434,3.3150346759132674,13.500959586782045,-5.3899993896484375,71.9546529957091,4.856872741639137,5.092962455434387,8,-4.459999084472656,-10.514999389648438,-19.452495574951172,-21.375,7.4300079345703125,4,0.04339248847937771,1.3381062517215296,179.6699981689453,-1.267256174024747,176.47000122070312,-1.1793104415937927,175.3000030517578,0.04339248847937771
3347,2021-08-09,177.1199951171875,178.52000427246094,175.5,178.10000610351562,985600.0,-0.0018596891334461407,2.318672658372179,0.3951664010730393,70.54415993328492,70.78258731615944,-4.124696172910262,-8.700847801449015,-15.915233763771454,-21.20690886065583,31.679452686141623,3.0200042724609375,5.3711696959772155,7.370995330810558,-3.0044432799010394,17.746433941522156,2.1832760254547736,12.558714636166343,-3.387997436523449,60.52628216711293,-6.684823248043038,5.187719305355795,8,-2.6099929809570312,-9.164993286132812,-19.122493743896484,-21.044998168945312,6.529998779296903,0,0.03884375040920984,-1.3007600745733543,177.4499969482422,1.3381062517215296,179.6699981689453,-1.267256174024747,176.47000122070312,0.03884375040920984
3348,2021-08-10,176.00999450683594,177.32000732421875,175.50999450683594,177.1999969482422,624000.0,-0.00626694128812022,1.531445400029877,1.2142745928440195,76.9131207162575,71.56330870119146,-2.3511229423830855,-6.8587805319450865,-14.433811339864036,-19.709991945626257,32.82690743313831,1.8100128173828125,5.393434121928976,5.572994995117199,-4.52999450392349,15.675984494157888,0.5215002455968545,10.624489744637543,-0.9403967285156227,47.248763873906924,-25.248394162304265,5.051494749520346,8,-0.9699935913085938,-7.519996643066406,-18.012493133544922,-19.93499755859375,5.69000244140625,1,0.07238228447685824,2.318672658372179,177.1199951171875,-1.3007600745733543,177.4499969482422,1.3381062517215296,179.6699981689453,0.07238228447685824
3349,2021-08-11,175.55999755859375,177.0500030517578,174.52999877929688,176.4600067138672,728800.0,-0.0025566556575553623,1.4230788981403366,0.7563086628712109,74.45125663887532,72.11976355766483,-1.2118031318754277,-5.732378491840052,-13.58546253386615,-18.86154838682708,34.03248004408587,2.5200042724609375,5.795615647797263,4.506998443603521,-5.244586159016563,14.258583046223606,-0.36879385770652107,9.382790744913564,4.8600006103515625,17.48724764058683,-58.60490515639769,4.875792301310047,8,-0.43499755859375,-5.6699981689453125,-18.144996643066406,-19.485000610351562,2.4799957275390625,2,0.06823875537786273,1.531445400029877,176.00999450683594,2.318672658372179,177.1199951171875,-1.3007600745733543,177.4499969482422,0.06823875537786273
3350,2021-08-12,177.4499969482422,177.94000244140625,175.30999755859375,175.6999969482422,789000.0,0.010765546912346213,-1.0790562464567024,-1.9444246647339063,73.32719811803669,72.88206016844826,-2.289042561754286,-7.092911245306794,-15.084653264010825,-20.36505032330666,34.711506707712914,2.6300048828125,5.9645122950194605,5.829998016357422,-4.029565675914938,15.689561708629782,0.9002161702212277,10.759779862493616,2.852201232910147,49.575525832433094,-26.450130877411404,4.929781846136182,8,-2.3249969482421875,-7.0099945068359375,-18.98499298095703,-21.074996948242188,1.8000030517578125,3,0.04136374451463931,1.4230788981403366,175.55999755859375,1.531445400029877,176.00999450683594,2.318672658372179,177.1199951171875,0.04136374451463931
3351,2021-08-13,178.9199981689453,179.08999633789062,176.85000610351562,177.67999267578125,649900.0,0.00828403069024497,1.8354273904603706,0.7085745675223214,78.69371001011066,73.66107577940129,-2.657374535446536,-8.144874057847545,-16.15837180617791,-21.501547470553135,34.76774377891259,2.239990234375,6.078837030338491,6.769499206542974,-3.4744464362740928,17.01344484936004,1.647526385134455,11.891472027951494,1.266756024169922,96.27196798329564,16.42504773564525,5.121972821408531,8,-2.6800003051757812,-8.479995727539062,-20.259994506835938,-22.349998474121094,-0.459991455078125,4,0.023585967269675434,-1.0790562464567024,177.4499969482422,1.4230788981403366,175.55999755859375,1.531445400029877,176.00999450683594,0.023585967269675434
3352,2021-08-16,181.5,181.75,178.74000549316406,178.99000549316406,617600.0,0.0144198628295229,1.0,2.0241801513566724,77.21581416612827,74.01785770045856,-4.23235510566613,-10.13062994253906,-18.316513391183207,-23.741792033102,35.59423458045554,3.0099945068359375,6.295951350386673,8.642501068115223,-2.14662427700884,19.431626413239286,3.2479383955531773,14.037063740677269,-6.970001220703125,96.5373967073145,17.628403147154728,5.394562672562035,8,-4.595001220703125,-9.995002746582031,-22.839996337890625,-24.93000030517578,-3.779998779296875,0,0.01862261643422869,1.8354273904603706,178.9199981689453,-1.0790562464567024,177.4499969482422,1.4230788981403366,175.55999755859375,0.01862261643422869
3353,2021-08-17,181.38999938964844,181.6000061035156,179.5399932861328,181.3300018310547,579100.0,-0.0006060639688790781,7.583190285460876,0.023903462111310374,76.64092848910639,74.52042186308452,-3.539899773186363,-9.342666542265277,-17.810760620488423,-23.29401471287798,36.35209838335619,2.060012817382784,6.701643231033302,7.798000335693359,-3.223736531277666,18.819737202664385,2.2871319022078467,13.308868769178872,-6.715600585937494,95.01384280491155,17.192999043233613,5.510868433485519,8,-3.25,-9.885002136230469,-22.729995727539062,-24.81999969482422,-3.55999755859375,1,0.012459311508024262,1.0,181.5,1.8354273904603706,178.9199981689453,-1.0790562464567024,177.4499969482422,0.012459311508024262
3354,2021-08-18,179.8800048828125,181.3300018310547,178.97999572753906,181.17999267578125,583100.0,-0.008324574187754896,1.937496423734956,-21.66734486266531,70.93824482650017,74.26249059343264,-1.6710573275458103,-6.895344125898191,-15.89312352318126,-21.469318409518735,38.24317436068122,2.410003662109375,6.79091123607526,5.468505859375,-4.8023613344168155,15.739373053166815,0.33307226247907806,10.603939456270922,-5.0640940551757865,70.9628197473297,-4.919452142965497,5.135433596895912,8,-1.7400054931640625,-8.375007629394531,-21.220001220703125,-23.31000518798828,-3.0900115966796875,2,0.010117811963677559,7.583190285460876,181.38999938964844,1.0,181.5,1.8354273904603706,178.9199981689453,0.010117811963677559
3355,2021-08-19,181.7700042724609,182.4199981689453,179.42999267578125,180.25999450683597,549100.0,0.010507000991464732,1.128119637698473,-1.1615568806046794,75.21627622109935,74.88230101326658,-3.6116475015372487,-7.819804232043026,-17.370581890310262,-23.05581854159624,40.305604544545744,2.9900054931640625,6.60178746523863,6.491004943847628,-3.137322351656593,16.11933223935185,1.6768412960955175,11.305168591599738,-6.815411661376942,88.33043406796558,11.478762161467287,4.81416364775211,8,-3.2950057983398153,-9.45000457763669,-23.030006408691378,-25.15000915527341,-11.059997558593722,3,-0.02052049787453969,1.937496423734956,179.8800048828125,7.583190285460876,181.38999938964844,1.0,181.5,-0.02052049787453969
3356,2021-08-20,184.1000061035156,184.63999938964844,180.5,181.4499969482422,666600.0,0.012818406647348457,1.2198413575019738,1.7549616006467732,75.41829117255064,75.42387115096278,-5.474887475884003,-9.30117216803896,-19.32112860923047,-25.048765945030198,41.97324080273931,4.1399993896484375,6.507712307247743,7.97950668334957,-1.643393323253889,17.60240668995303,3.1680566800478402,12.790956686651299,-8.846797270117179,90.84756195333344,16.18873184409304,4.811450003301722,8,-4.51500701904294,-10.420005798339815,-23.64500427246091,-26.27500915527341,-15.910003662109347,4,-0.026344410335263913,1.128119637698473,181.7700042724609,1.937496423734956,179.8800048828125,7.583190285460876,181.38999938964844,-0.026344410335263913
3357,2021-08-23,182.1999969482422,185.2400054931641,181.33999633789062,184.1000061035156,993500.0,-0.010320527388820833,-1.1546950147740218,-0.7169821098513827,65.56857571346538,74.16336615065254,-3.105026230529546,-6.471230951467362,-17.076229119503182,-22.86834799944927,43.763826390947344,3.900009155273466,6.06985613837918,5.278497314453119,-3.4894534221236597,14.046448051029898,0.8945219461647298,9.662472682741509,-6.3835806814687714,51.43763893763871,-21.455284250722073,4.3839753682883895,8,-2.3149948120117188,-8.219993591308594,-19.84249496459961,-22.73999786376953,-11.899993896484375,0,-0.02052684026903373,1.2198413575019738,184.1000061035156,1.128119637698473,181.7700042724609,1.937496423734956,179.8800048828125,-0.02052684026903373
3358,2021-08-24,180.6000061035156,181.9600067138672,179.0,181.7400054931641,745800.0,-0.008781508625277823,2.746839599408964,0.5999967876388731,59.14122521544003,72.46225154804861,-0.8777789543572112,-4.27113157050772,-15.146697475277591,-21.005103428108583,44.431114201183966,3.1999969482421875,5.832682566459937,3.1585060119628565,-5.152683180799215,11.469695204724928,-0.9970885844181794,7.314100608343892,-4.029702698630928,25.878719628719054,-42.8858289575863,4.155594596381039,8,-0.32500457763669033,-6.620002746582003,-17.542503356933565,-21.14000701904294,-11.560012817382784,1,-0.015946870351497777,-1.1546950147740218,182.1999969482422,1.2198413575019738,184.1000061035156,1.128119637698473,181.7700042724609,-0.015946870351497777
3359,2021-08-25,180.8800048828125,181.42999267578125,179.55999755859375,180.6000061035156,502400.0,0.0015503807853496365,1.7101881952276698,-0.2456130957958125,53.075767225483354,70.21209255998713,-0.36182353227135877,-3.922931600345578,-15.12933902531941,-21.04054043086495,45.110265352224665,1.8699951171875,5.6136594332185155,2.9120048522949276,-4.821726419049554,10.64573612363941,-0.9548607833773133,6.778870487967168,-3.6161253108654705,30.1282568560563,-33.73748285772214,3.8668656356722373,8,0.16500091552734375,-6.900001525878906,-17.547500610351562,-21.420005798339844,-12.540008544921875,2,-0.016862024377618967,2.746839599408964,180.6000061035156,-1.1546950147740218,182.1999969482422,1.2198413575019738,184.1000061035156,-0.016862024377618967
3360,2021-08-26,181.22000122070312,181.6699981689453,179.75999450683594,180.50999450683597,520800.0,0.001879678951307584,1.372674457175893,2.535749318800731,60.59585636662278,68.20121993293293,-0.12382785708487631,-3.6224744136193863,-15.054866842637523,-21.14380986337389,45.75018243738042,1.910003662109375,5.370626587811245,2.7275009155273438,-4.3329171685781205,9.787918999632808,-0.8027081265253742,6.257709957580062,-3.3180315750587397,35.57691132059308,-26.13931999652153,3.5302090420527277,8,0.7700042724609375,-7.0149993896484375,-17.887496948242188,-21.76000213623047,-10.30999755859375,3,-0.024445469069250936,1.7101881952276698,180.8800048828125,2.746839599408964,180.6000061035156,-1.1546950147740218,182.1999969482422,-0.024445469069250936
3361,2021-08-27,180.30999755859372,182.32000732421875,180.00999450683594,181.6100006103516,748700.0,-0.005021540977704353,-1.4315807226206443,-1.830972899787392,58.68264368350746,66.14197876819729,1.1220812511290887,-2.012303643381699,-13.85267084693632,-20.002043188144825,46.308257191615986,2.3100128173828125,5.248466853898464,1.3074974060058366,-4.579511305894982,7.194506117906656,-1.6360069499445729,4.251001761956246,-1.8209850451477507,20.993532137572963,-39.184789198104355,2.9435043559504095,8,1.800003051757841,-5.434997558593722,-16.777496337890597,-20.849998474121065,-8.709991455078097,4,-0.05324158934452272,1.372674457175893,181.22000122070312,1.7101881952276698,180.8800048828125,2.746839599408964,180.6000061035156,-0.05324158934452272
3362,2021-08-30,182.5800018310547,183.30999755859372,180.7899932861328,181.1699981689453,520100.0,0.012589453181725663,-1.3225702110903024,-1.0846156554807793,66.82029630023169,65.05079741387787,-1.0936197198779212,-3.656184407838424,-15.64785193449967,-22.00493247101147,46.93230143573489,3.0,5.1241847395861555,3.061001586914074,-2.099311602964093,8.22131477679224,0.48084499197500463,5.641158181853143,-3.5509098792312557,83.062734546485,20.371140547508965,2.580156594939077,8,-0.470001220703125,-7.4799957275390625,-19.047500610351562,-23.12000274658203,-8.400009155273438,0,-0.078814761996573,-1.4315807226206443,180.30999755859372,1.372674457175893,181.22000122070312,1.7101881952276698,180.8800048828125,-0.078814761996573
3363,2021-08-31,182.25,183.72000122070312,181.80999755859372,182.5800018310547,918100.0,-0.0018074368920208972,-2.157013329297872,-0.23404324394519838,67.23338789076558,64.6391466432407,-0.7026935472800915,-2.9289798572050927,-14.958286641334695,-21.406862963363466,46.77751754267986,1.9100036621094034,4.736595905160726,2.383499908447277,-2.5096801470110393,7.276679963905593,-0.06309011928189534,4.830089936176449,-2.724034964869304,64.66346330191102,-3.5914258073793377,2.4465900277291643,8,-0.12999725341796875,-6.849998474121094,-18.717498779296875,-22.790000915527344,-9.779998779296875,1,-0.06556925623178156,-1.3225702110903024,182.5800018310547,-1.4315807226206443,180.30999755859372,1.372674457175893,181.22000122070312,-0.06556925623178156
3364,2021-09-01,184.42999267578125,185.17999267578125,180.67999267578125,180.67999267578125,751700.0,0.011961551033093265,-1.4,-11.363573311138854,67.71572794117073,63.80575238991529,-2.424341828400344,-4.724269338456622,-16.694389859448762,-23.312491327211546,46.66574477731733,4.5,4.293778884400041,4.165493011474609,-0.857641663004415,9.188627685953634,1.6539256742350972,6.677060348714122,-4.446904404007881,86.1623569488042,14.902520388623415,2.511567337239516,9,-2.3099899291992188,-7.509986877441406,-20.172489166259766,-24.409988403320312,-13.599990844726562,2,-0.0834462939913645,-2.157013329297872,182.25,-1.3225702110903024,182.5800018310547,-1.4315807226206443,180.30999755859372,-0.0834462939913645
3365,2021-09-02,186.8500061035156,186.9199981689453,184.5,185.0,460000.0,0.013121582843570456,1.4321708992761624,0.4933349609374924,69.20097922219364,63.11493995098674,-4.5236909133057,-6.934320571019413,-18.525888686729303,-25.491739030741513,46.21989705624922,2.4900054931640625,3.9284350274132294,6.226506042480452,0.41745182765635036,12.035560257304553,3.321978935068387,9.131033149892517,-6.44636445403097,98.98709076214368,29.61504028283457,2.904527107412055,9,-3.8900070190429403,-8.560005187988253,-22.407505035400362,-26.495002746582003,-17.990005493164034,3,-0.09906346888407569,-1.4,184.42999267578125,-2.157013329297872,182.25,-1.3225702110903024,182.5800018310547,-0.09906346888407569
3366,2021-09-03,185.1499938964844,187.0200042724609,184.5800018310547,186.1000061035156,466300.0,-0.009098272151457087,-1.3349346572241825,-0.5135184177100116,59.231133764726316,62.41077973446018,-2.9715668290588724,-4.8779619086057835,-16.19307920079288,-23.58586580166488,45.7087309853125,2.4400024414062216,3.7603926784678663,4.141493988037126,-1.801087471607815,10.084075447682068,1.1702032582146558,7.112784717859597,-4.470001220703153,70.50462215312268,4.380072640794225,2.9712907298224747,9,-2.1399917602539347,-6.724990844726591,-20.482494354248075,-24.569992065429716,-15.610000610351591,4,-0.07691056280745256,1.4321708992761624,186.8500061035156,-1.4,184.42999267578125,-2.157013329297872,182.25,-0.07691056280745256
3367,2021-09-07,184.0,185.7899932861328,182.88999938964844,185.2400054931641,608700.0,-0.006211147363727965,1.4786473039327563,1.3052521683264813,56.27102115038441,62.09186817167621,-1.7202989107424003,-3.358288665643073,-14.425756008142656,-22.26702139220228,45.70223082621377,2.899993896484375,3.270354723518068,2.6474998474121207,-3.141867600049153,8.436867294873394,-0.24718387631853034,5.542183571142772,-2.5592059326172034,52.36595033923089,-9.686899741692528,2.8946837237306413,9,-0.7099990844726562,-5.5749969482421875,-18.937496185302734,-23.024993896484375,-14.600006103515625,1,-0.06739127117654553,-1.3349346572241825,185.1499938964844,1.4321708992761624,186.8500061035156,-1.4,184.42999267578125,-0.06739127117654553
3368,2021-09-08,188.75,189.3500061035156,183.50999450683597,184.00999450683597,590000.0,0.025815217391304435,-1.0348452988885555,-3.8225681412661174,68.44072424946484,63.79908561878527,-5.8028802651168405,-7.488859539851603,-18.558203135261124,-26.834163983527333,45.93278804216882,5.840011596679631,2.6933296968117304,6.760499572753901,0.6514909742731447,12.869508171234656,3.705995273513537,9.815003871994264,-6.639700708007837,93.07952509512559,30.82548898960136,3.054504299240373,9,-4.194999694824219,-8.044998168945312,-23.602497100830078,-27.55999755859375,-17.57000732421875,2,-0.07719209178394038,1.4786473039327563,184.0,-1.3349346572241825,185.1499938964844,1.4321708992761624,186.8500061035156,-0.07719209178394038
3369,2021-09-09,187.5399932861328,188.8800048828125,186.5399932861328,187.75999450683597,987900.0,-0.006410631596647343,-1.1081173963846311,-0.04641370585338687,62.34484956038809,63.9934181958703,-3.9658565505353067,-5.6236508988928335,-16.67233097899441,-25.424125675713213,46.62770751811318,2.3400115966796875,2.530617040716834,4.951493072509777,-0.8443926320122443,10.747378777031798,2.053550220248752,7.849435924770802,-4.649993896484375,71.98125485694341,12.487629169865968,2.897942852261011,9,-2.8599929809570312,-6.834991455078125,-19.9949951171875,-23.04999542236328,-16.1199951171875,3,-0.08035615124736173,-1.0348452988885555,188.75,1.4786473039327563,184.0,-1.3349346572241825,185.1499938964844,-0.08035615124736173
3370,2021-09-10,184.7899932861328,188.25999450683597,184.6999969482422,188.25999450683597,518600.0,-0.014663538970081325,1.051871069873779,15.772645304478601,51.45016076551715,63.189808982760276,-0.7333139037555441,-2.4196170191269175,-13.220964997208114,-22.529409294078192,46.85844652601927,3.5599975585937784,2.6097310244499,1.8344932556152287,-3.502802755078932,7.171789266309389,-0.8341547497318516,4.503141260962309,-1.2799987792968466,29.411639656748594,-25.03710208074177,2.66864800534708,9,0.225006103515625,-2.8499908447265625,-16.75499725341797,-19.664993286132812,-14.399993896484375,4,-0.0755451699890598,-1.1081173963846311,187.5399932861328,-1.0348452988885555,188.75,1.4786473039327563,184.0,-0.0755451699890598
3371,2021-09-13,183.13999938964844,186.52999877929688,182.4499969482422,186.0399932861328,690200.0,-0.008929021897465472,1.1030910806984426,0.8357328173782966,51.99660599020688,61.5427322816464,1.5201970306502801,-0.46089125541578824,-10.920740230065348,-20.737874683562836,46.52725410118747,4.0800018310546875,2.8344942161329243,-0.026500701904296875,-5.014281678314745,4.9612802745061515,-2.5203911901095353,2.4673897863009415,6.210006713867159,10.000022114157746,-42.977739183195524,2.493890488205228,9,1.875,-1.1999969482421875,-13.527496337890625,-16.54999542236328,-10.490005493164062,0,-0.07797312890077479,1.051871069873779,184.7899932861328,-1.1081173963846311,187.5399932861328,-1.0348452988885555,188.75,-0.07797312890077479
3372,2021-09-14,184.8800048828125,185.16000366210938,183.1499938964844,184.05999755859372,483300.0,0.00950095827761821,1.9130473241927939,-0.28276174139982246,59.03715073323312,60.63203926414279,0.15729871759324965,-2.039244953867467,-12.019121082674275,-22.331650223357542,45.71636693391083,2.0200042724609375,2.9433999126651145,1.5445045471191463,-3.434566599404519,6.523575693642812,-0.9450310261426864,4.034040120380979,4.332001037597621,35.21745956979132,-20.31288769870408,2.4895355732618296,9,0.1349945068359375,-2.94000244140625,-14.91750717163086,-18.12000274658203,-10.910003662109375,1,-0.08297279960806503,1.1030910806984426,183.13999938964844,1.051871069873779,184.7899932861328,-1.1081173963846311,187.5399932861328,-0.08297279960806503
3373,2021-09-15,183.6499938964844,185.5200042724609,182.8999938964844,184.75,738000.0,-0.006653023333203278,-1.0153878657699218,-1.3414588760698853,55.62319332603959,59.288424306905995,1.795610789451075,-0.6653526099517819,-10.245263144058327,-20.92802531100969,44.89422531553234,2.6200103759765057,3.157145498039256,0.2014938354492415,-4.693541534572091,5.096529205470574,-2.246023849561425,2.649011520459908,5.426771844482346,18.662448949565817,-38.425383354301886,2.447517685010663,9,2.250007629394503,-1.7099914550781534,-12.417491912841825,-16.889991760253935,-10.099990844726591,2,-0.07759325060490962,1.9130473241927939,184.8800048828125,1.1030910806984426,183.13999938964844,1.051871069873779,184.7899932861328,-0.07759325060490962
3374,2021-09-16,181.6999969482422,184.9499969482422,181.1300048828125,184.2400054931641,724000.0,-0.01061800714973804,-1.0760867762426816,2.309085864891194,50.91462475002428,57.25660714333162,3.7075185392180003,1.5051546937265243,-7.875698156246273,-18.78764531306979,44.035099889763615,3.8199920654296875,2.9624772198554297,-1.8395027160644588,-6.518099003366615,2.8390935712376972,-4.178800859715523,0.499795427586605,7.24423341687006,7.994290251267435,-49.674124146892304,2.339298143651074,9,3.540008544921875,0.2400054931640625,-9.93499755859375,-14.939994812011719,-5.8899993896484375,3,-0.057897657947994285,-1.0153878657699218,183.6499938964844,1.9130473241927939,184.8800048828125,1.1030910806984426,183.13999938964844,-0.057897657947994285
3375,2021-09-17,178.0399932861328,181.41000366210938,177.5399932861328,179.69000244140625,1961900.0,-0.020143113503474308,-1.920752457232353,0.6496077182780382,46.084854341643855,55.795909429655794,6.68991530448119,5.134643197026264,-3.771977076453311,-14.914934269774278,42.46542510433458,4.160003662109375,2.692759479039637,-5.313005828857428,-10.552367132977963,-0.07364452473689198,-7.932686480917681,-2.693325176797174,10.591668059687436,5.561731863013838,-54.40169767373946,2.619680652060266,9,5.405006408691406,4.290008544921875,-5.532493591308594,-11.164993286132812,-3.1899871826171875,4,-0.037182629559799674,-1.0760867762426816,181.6999969482422,-1.0153878657699218,183.6499938964844,1.9130473241927939,184.8800048828125,-0.037182629559799674
3376,2021-09-20,179.25,180.75,176.0399932861328,177.27000427246094,645200.0,0.0067962635334553045,-1.1216161879985291,-1.1999907523003652,44.03867302803776,54.436759638283945,5.090278999219038,3.7341056245145694,-4.537623943350667,-15.890902836140242,40.46906012765393,4.7100067138671875,2.2525202358861236,-3.860498809814459,-9.39493192381309,1.673934304184172,-6.6277153668137885,-1.0932822528151291,8.716161262239012,33.86079107394076,-22.2231596147557,2.767216556999321,9,3.4449996948242188,3.4449996948242188,-6.467498779296875,-12.375,-4.3000030517578125,0,-0.04942817634784691,-1.920752457232353,178.0399932861328,-1.0760867762426816,181.6999969482422,-1.0153878657699218,183.6499938964844,-0.04942817634784691
3377,2021-09-21,178.4600067138672,181.13999938964844,178.3300018310547,179.47999572753906,604700.0,-0.004407214985399199,-3.390625372529385,-0.5151470780897188,43.325133332867516,51.64613842532869,5.600761777823266,4.458111675909038,-3.32585531019987,-14.870685985756438,38.2252610004568,2.80999755859375,1.5086432406303913,-4.463492584228504,-10.36783440752697,1.440849239069962,-7.415663495877737,-1.511321672579271,8.552061110283319,25.527538219359403,-28.253738529587718,2.952170911649231,9,3.9999923706054688,4.234992980957031,-5.120006561279297,-11.585006713867188,-5.2400054931640625,1,-0.03255638573800046,-1.1216161879985291,179.25,-1.920752457232353,178.0399932861328,-1.0760867762426816,181.6999969482422,-0.03255638573800046
3378,2021-09-22,177.72000122070312,179.47999572753906,176.32000732421875,179.0,619900.0,-0.004146618095507204,1.8214305177111716,1.2549142805852258,37.55105599711921,48.89127247385437,5.15357646526337,5.239946373116254,-2.1404437598587833,-13.927171878336196,37.22524593697103,3.1599884033203125,1.0885366040066913,-5.059497833251953,-11.331473916552284,1.2124782500483775,-8.195485874902118,-1.9235097916017878,8.414300640405969,18.85530015789672,-29.556432730504383,3.1359880416501613,9,4.42999267578125,4.974998474121094,-3.515003204345703,-10.180000305175781,-2.410003662109375,2,-0.021100607552568262,-3.390625372529385,178.4600067138672,-1.1216161879985291,179.25,-1.920752457232353,178.0399932861328,-0.021100607552568262
3379,2021-09-23,177.8300018310547,179.61000061035156,177.2100067138672,177.6199951171875,665800.0,0.0006189545892190118,-3.660256885083184,-0.1640679016760842,31.696442117922345,46.69641484634384,3.9351931691660127,5.153978507117074,-1.8264925072774645,-13.823134176018357,36.154864014281316,2.399993896484375,0.7868928608621957,-4.7969970703125,-11.40286874350221,1.8088746028772107,-8.099932906907355,-1.4940612337176447,7.496755344056311,33.33342804940769,-8.32226474418276,3.302935836594852,9,3.4549942016601562,4.864997863769531,-3.0075035095214844,-10.290000915527344,-3.6500091552734375,3,-0.024067922933291297,1.8214305177111716,177.72000122070312,-3.390625372529385,178.4600067138672,-1.1216161879985291,179.25,-0.024067922933291297
3380,2021-09-24,176.7899932861328,178.9600067138672,176.0,177.8300018310547,470400.0,-0.005848330057995121,-1.2595513208777898,-4.9522633146842985,32.56882514452242,44.53777253015668,4.1583581557773925,6.160960851653016,-0.45839879670242567,-12.569608749722647,35.10359819509793,2.9600067138671875,-0.3481852661384153,-5.615505218505859,-12.699780782055399,1.46877034504368,-9.157643000280643,-2.0733674367310755,7.79382277785993,15.369521010523815,-21.70186610174107,3.5421377817747732,9,3.9700088500976562,5.885009765625,-1.9674949645996094,-9.249992370605469,-3.0999908447265625,4,-0.005543276004049358,-3.660256885083184,177.8300018310547,1.8214305177111716,177.72000122070312,-3.390625372529385,178.4600067138672,-0.005543276004049358
3381,2021-09-27,170.7100067138672,174.75999450683594,170.5500030517578,174.2899932861328,922400.0,-0.034391010821665846,-1.1589733557650925,3.442266498430118,27.014900400971783,40.97974471546097,9.263927854353113,12.105520521350115,5.814864043402508,-6.273685782411405,34.32517796887374,6.239990234375,-1.4536144036564167,-11.215492248535156,-19.99553509747301,-2.435449399597303,-15.605513673004083,-6.82547082406623,13.015427743726292,1.510894404532395,-32.236784832830274,4.390021424468924,9,7.3249969482421875,9.239997863769531,4.687492370605469,-2.8350067138671875,6.089996337890625,0,0.024251650324093932,-1.2595513208777898,176.7899932861328,-3.660256885083184,177.8300018310547,1.8214305177111716,177.72000122070312,0.024251650324093932
3382,2021-09-28,168.19000244140625,170.1999969482422,167.97999572753906,170.11000061035156,725000.0,-0.014761901314225834,1.114296094459582,0.5363143492826637,11.46930343802866,36.07375695012642,10.244837668271941,14.221321019728208,8.53347277850213,-3.5524419789572335,33.47233422047412,2.730010986328125,-2.1999339910377103,-13.015996551513666,-23.718237935941232,-2.3137551670861,-18.36711724372745,-7.664875859299883,13.954380247486938,1.8057319492406034,-23.427406015124156,5.351120692213781,9,8.274993896484375,10.474998474121094,8.442497253417969,0.7949981689453125,-0.1800079345703125,1,0.04019260603311414,-1.1589733557650925,170.7100067138672,-1.2595513208777898,176.7899932861328,-3.660256885083184,177.8300018310547,0.04019260603311414
3383,2021-09-29,170.3000030517578,172.0,167.8699951171875,168.57000732421875,689700.0,0.012545339079156337,-1.6389637740153757,-0.9010403007255879,18.745504801148996,32.499410289140286,6.752042910016286,11.77380262550605,6.67196696200341,-5.440024727232355,32.259886337790576,4.1300048828125,-2.8695575349504736,-10.308496093749994,-22.049257734988828,1.4322655474888393,-16.178876914369425,-4.438115273130563,9.861365462545791,20.698524681144747,1.3217560529900751,5.870380820619423,9,4.339996337890625,8.30999755859375,6.632499694824219,-1.0149993896484375,-1.529998779296875,2,0.017146201506865966,1.114296094459582,168.19000244140625,-1.1589733557650925,170.7100067138672,-1.2595513208777898,176.7899932861328,0.017146201506865966
3384,2021-09-30,169.0399932861328,171.47999572753906,168.89999389648438,171.1699981689453,863900.0,-0.007398765373140104,-1.1410771042534602,-1.231219735925276,19.81605253369328,29.58065453270133,6.73570827537614,12.46057553513748,8.274436973518505,-4.014239786939129,30.692457318043697,2.5800018310546875,-4.000977643540949,-10.799005889892584,-23.465995392729184,1.8679836129440162,-17.132500641310884,-4.465511138474284,9.154755484632204,10.55001754277341,-7.2452186851829055,6.3334947514183,9,5.465003967285156,9.57000732421875,8.087509155273438,0.2450103759765625,0.6200103759765625,3,0.037091839336787835,-1.6389637740153757,170.3000030517578,1.114296094459582,168.19000244140625,-1.1589733557650925,170.7100067138672,0.037091839336787835
3385,2021-10-01,168.33999633789062,170.38999938964844,167.5,168.6999969482422,662600.0,-0.0041410138194770685,-1.8333420597937065,0.1690139836093759,20.564865860594068,26.9724537363187,6.610194297030631,12.335178345559058,9.285839899858445,-3.1141306390296677,28.827233485314697,2.8899993896484375,-5.076041308600281,-10.573502349853527,-23.777104606467105,2.6300999067600515,-17.175303478160316,-3.9717012215467378,8.202791848301985,11.570206246019787,-6.9131901896129975,6.601801128306784,10,5.980003356933594,10.085006713867188,9.172508239746094,0.94500732421875,0.6699981689453125,4,0.03469167437884835,-1.1410771042534602,169.0399932861328,-1.6389637740153757,170.3000030517578,1.114296094459582,168.19000244140625,0.03469167437884835
3386,2021-10-04,170.91000366210938,171.72999572753906,168.22999572753906,168.58999633789062,730500.0,0.015266765950619599,-1.3026251066606436,-6.444453863434069,23.10361157527855,24.725617985475473,3.0538971976152993,9.110760694855287,6.9716445081661504,-5.401424726797302,26.668740066917273,3.5,-5.900251934207063,-7.291495513916004,-20.614328930427064,6.031337902595055,-13.952912222171534,-0.6300788056604745,4.005082650568568,75.77785915798611,56.95699339886141,6.661416708255536,10,2.6449966430664062,7.5149993896484375,7.1875,-1.625,-1.3899993896484375,0,0.016265863435313888,-1.8333420597937065,168.33999633789062,-1.1410771042534602,169.0399932861328,-1.6389637740153757,170.3000030517578,0.016265863435313888
3387,2021-10-05,171.60000610351562,172.44000244140625,170.6300048828125,171.38999938964844,577500.0,0.004037226766259838,-1.0924878943701104,0.09051984951724501,26.307556423866302,23.476340255114046,1.4398899889354482,7.8464414235319,6.585885883682181,-5.840312327497088,25.248078917698535,1.80999755859375,-6.330763030933184,-5.981493377685553,-19.32224286510271,7.359256109731604,-12.65186812139413,0.6888813660230255,1.9803646728802846,82.99603395233329,61.504947308630285,6.670374743708583,10,1.9549942016601562,6.8249969482421875,6.892494201660156,-2.31500244140625,0.399993896484375,1,0.030303011441068062,-1.3026251066606436,170.91000366210938,-1.8333420597937065,168.33999633789062,-1.1410771042534602,169.0399932861328,0.030303011441068062
3388,2021-10-06,174.17999267578125,174.1999969482422,170.0800018310547,171.16000366210938,488000.0,0.015034886249999824,1.6928094145806323,14.380440310978711,35.57175638178339,23.906930728876382,-1.8942558180884532,4.341531955448858,4.216799065597002,-8.164884958217556,22.853791236887382,4.1199951171875,-6.775039002794188,-2.67300643920899,-14.998458703750686,9.652445825332705,-8.835732571479838,3.4897196930618577,-6.67999267578125,99.70142863324459,73.34282436583462,6.162726132270852,10,-0.9499893188476562,4.2450103759765625,4.425010681152344,-4.894989013671875,-3.529998779296875,2,-0.03542311647945784,-1.0924878943701104,171.60000610351562,-1.3026251066606436,170.91000366210938,-1.8333420597937065,168.33999633789062,-0.03542311647945784
3389,2021-10-07,172.47000122070312,175.8800048828125,172.2100067138672,174.52000427246094,497800.0,-0.009817381599395936,-1.8560385211397223,-0.6788114269545974,38.44879318866913,24.560260511559353,-1.144940548752004,5.127520378969052,6.11733233750067,-6.175215179453289,20.137709211772993,3.6699981689453125,-7.227731818118343,-3.6294982910156364,-15.010445132865215,7.751448550833942,-9.319971711940411,2.0609751299091386,-4.836001281738277,59.3078559046745,29.066157584690536,5.690473420924787,10,-0.779998779296875,5.9550018310546875,6.290000915527344,-3.18499755859375,-1.7299957275390625,3,-0.021452988473673384,1.6928094145806323,174.17999267578125,-1.0924878943701104,171.60000610351562,-1.3026251066606436,170.91000366210938,-0.021452988473673384
3390,2021-10-08,170.8300018310547,173.39999389648438,169.6999969482422,172.2899932861328,442600.0,-0.009508896492380736,1.0108719088451397,0.7121898934863676,32.8443348154799,25.207975446504694,-0.49089665792118353,5.974356732671765,7.920495091761694,-4.266066592747421,18.433174993673468,3.6999969482421875,-7.538091527554457,-4.571498107910145,-15.407569672466309,6.264573456646019,-9.989533890188227,0.8465376743679371,-2.8661616943359434,33.98696721458619,4.029435723829739,5.418035782278076,10,0.8600006103515625,7.595001220703125,8.69000244140625,-1.5449981689453125,1.8499908447265625,4,-0.006848903333165124,-1.8560385211397223,172.47000122070312,1.6928094145806323,174.17999267578125,-1.0924878943701104,171.60000610351562,-0.006848903333165124
3391,2021-10-11,168.86000061035156,170.92999267578125,168.3800048828125,170.10000610351562,746000.0,-0.011531939352499632,-1.3181739365649643,0.8493238017599967,31.33746958031213,27.41554946231397,1.328823913478118,7.188227318180395,10.05411951956765,-2.051287161341463,17.759499880348564,2.54998779296875,-7.8178751657397925,-5.8274993896484375,-16.39515654656418,4.740157767267306,-11.111327968106309,-0.5436708111905659,-0.5795138837890761,6.399943033854166,-23.121665059767714,5.283828578457879,10,2.8300018310546875,9.56500244140625,11.764999389648438,1.2649993896484375,1.8800048828125,0,0.0008882736938422564,1.0108719088451397,170.8300018310547,-1.8560385211397223,172.47000122070312,1.6928094145806323,174.17999267578125,0.0008882736938422564
3392,2021-10-12,169.5399932861328,170.27999877929688,167.91000366210938,168.8000030517578,499400.0,0.00402696123015156,1.1351295621692212,-0.5967636743985726,34.06077234720837,29.11724585632057,0.9615869580098035,5.586497191159452,9.480036049795075,-2.5175851187567275,17.087782868011153,2.3699951171875,-8.102737094160716,-4.380506134033197,-14.019264694388,5.258252426321604,-9.199885414210598,0.4388731461442035,6.3400115966796875,20.451560531626082,-9.9888547415913,4.819379280177395,10,2.1500091552734375,8.885009765625,11.177509307861328,0.635009765625,1.2100067138671875,1,-0.00011790146551526881,-1.3181739365649643,168.86000061035156,1.0108719088451397,170.8300018310547,-1.8560385211397223,172.47000122070312,-0.00011790146551526881
3393,2021-10-13,169.39999389648438,170.4600067138672,168.25999450683594,169.83999633789062,773700.0,-0.000825760264200115,1.6190259940782183,-0.5946057406796437,33.59281405116002,30.647997136039095,1.0733706245189012,4.853000308781532,9.628175700978375,-2.1737125847542416,16.263624529228583,2.20001220703125,-7.652234123349388,-3.8080055236816293,-12.476407898219861,4.860396850856603,-8.142206710950745,0.5261956635874867,6.3206109619140705,18.694981256772643,-10.909412472395271,4.334201187269112,10,2.290008544921875,9.025009155273438,11.457508087158203,0.7750091552734375,2.0900115966796875,2,0.015348324658762458,1.1351295621692212,169.5399932861328,-1.3181739365649643,168.86000061035156,1.0108719088451397,170.8300018310547,0.015348324658762458
3394,2021-10-14,171.17999267578125,171.72999572753906,169.91000366210938,169.91000366210938,547200.0,0.010507667316591363,-1.8661540309984381,-2.8863226522402554,39.38704993606082,32.739350922202064,-0.4147627057291743,2.365752555508152,7.839450450451125,-3.7329470710522514,16.01531523591528,2.3300018310546875,-6.482107016668607,-1.5020065307617188,-9.226008268973999,6.221995207450561,-5.364007399867859,2.3599943383444213,4.38440015869142,59.56274736514431,26.994570861956255,3.8620008691061334,10,0.7150115966796875,7.010009765625,11.450008392333984,0.16001129150390625,2.20001220703125,3,-0.003096149094367062,1.6190259940782183,169.39999389648438,1.1351295621692212,169.5399932861328,-1.3181739365649643,168.86000061035156,-0.003096149094367062
3395,2021-10-15,171.4199981689453,171.86000061035156,170.2100067138672,171.30999755859375,659200.0,0.001402065097751537,2.3333025076678844,0.08661540309984381,51.724117487509126,35.91940713467213,-0.19212864432253696,1.6910664066397203,7.490166200788849,-3.749828809412719,17.07225324940942,1.649993896484375,-5.618737609027619,-0.9310012817382756,-8.244712886675899,6.382710323199348,-4.587857084207087,2.725854520730536,3.991306882080096,88.86068907972047,50.20087346011721,3.656855802468814,10,0.475006103515625,6.459999084472656,11.272502899169922,-0.07999420166015625,3.1500091552734375,4,-0.003966822325543795,-1.8661540309984381,171.17999267578125,1.6190259940782183,169.39999389648438,1.1351295621692212,169.5399932861328,-0.003966822325543795
3396,2021-10-18,170.38999938964844,171.3800048828125,169.36000061035156,170.72000122070312,531900.0,-0.006008626708079556,1.4484764414851805,-3.0,55.75915707532812,39.191807207056776,0.845236003482313,2.132602281914501,8.468232680743085,-2.501228877703113,18.18618139407962,2.05999755859375,-4.7357944374143415,-1.5180000305175838,-8.109918926289708,5.073918865254541,-4.81395947840366,1.7779594173684927,4.871279633598647,62.78475047031874,18.659138841648648,3.2959594478860694,10,1.5050048828125,6.625,13.087501525878906,0.9500045776367188,2.69000244140625,0,0.013439716499417553,2.3333025076678844,171.4199981689453,-1.8661540309984381,171.17999267578125,1.6190259940782183,169.39999389648438,0.013439716499417553
3397,2021-10-19,172.64999389648438,173.41000366210938,171.22999572753906,171.66000366210938,594500.0,0.013263656992378747,-1.356757559261642,-2.9999537615018266,56.10387716229102,41.47315396044651,-1.3970716359591506,-0.6165946745080078,6.192135049666717,-4.50251206299896,19.23186997587518,3.0200042724609375,-3.750827650129537,1.0324951171874943,-4.8135574194318735,6.878547653806862,-1.8905311511221896,3.9555213854971782,2.464259619539945,85.2425550574648,36.57748968065753,2.923026268309687,10,-0.7549896240234375,3.8600082397460938,10.827507019042969,-1.3099899291992188,0.760009765625,1,-0.011062777126221501,1.4484764414851805,170.38999938964844,2.3333025076678844,171.4199981689453,-1.8661540309984381,171.17999267578125,-0.011062777126221501
3398,2021-10-20,173.97000122070312,175.6300048828125,173.27000427246094,174.05999755859375,556800.0,0.007645568322522944,-2.1678068163198425,-0.09090628853267571,62.76543877158338,44.17500346965921,-3.0731760738383684,-2.3525644989729244,4.90681530220121,-5.579053334460809,19.539237581858316,2.980010986328125,-2.926132524345718,2.5400024414062443,-2.690035808001852,7.770040690814341,-0.07501668329780387,5.1550215661102925,-6.05999755859375,73.52468052692676,19.210555693991083,2.615019124704049,10,-2.1999969482421875,2.5400009155273438,9.507499694824219,-2.5699996948242188,-3.660003662109375,2,-0.018508945209571803,-1.356757559261642,172.64999389648438,1.4484764414851805,170.38999938964844,2.3333025076678844,171.4199981689453,-0.018508945209571803
3399,2021-10-21,173.5500030517578,176.2899932861328,173.1300048828125,174.25999450683594,743000.0,-0.002414198804381762,-3.077436503248671,7.88911495422177,63.68894173831675,47.60218201664108,-2.7757707555743707,-2.392308568271119,5.371842781283931,-4.903424477209796,19.980837848477456,3.1599884033203125,-2.2455331887878742,2.3340042114257926,-2.080007807826462,6.748016230678047,0.12699820179966537,4.54101022105192,-5.485599365234378,60.461859592570086,0.7103100308264558,2.2070060096261317,10,-1.4500045776367188,2.6749954223632812,10.369998931884766,-1.1299972534179688,-0.2299957275390625,3,-0.01186976388573957,-2.1678068163198425,173.97000122070312,-1.356757559261642,172.64999389648438,1.4484764414851805,170.38999938964844,-0.01186976388573957
3400,2021-10-22,175.80999755859375,176.47000122070312,173.83999633789062,173.92999267578125,537700.0,0.013022151927948533,-1.5534058250125922,-2.647926069202665,63.08761101764544,51.12997550967812,-4.755115372427014,-4.985073626026008,3.1231376738372774,-6.910732859466748,20.10167896849978,2.9199981689453125,-1.9675462138967248,4.642998504638683,0.47459541360746016,8.811401595669906,2.5587969591230717,6.727200050154295,-7.41657028808595,90.71724886846754,31.63001620792629,2.0842015455156058,10,-3.6199951171875,-1.3549957275390625,7.780006408691406,-2.8549957275390625,-7.239990234375,4,-0.013821697909821018,-3.077436503248671,173.5500030517578,-2.1678068163198425,173.97000122070312,-1.356757559261642,172.64999389648438,-0.013821697909821018
3401,2021-10-25,174.85000610351562,176.99000549316406,174.00999450683594,174.47999572753906,585000.0,-0.0054603917206595964,-3.5495905792459204,0.19681351860268814,58.557153486548295,53.85179563627144,-3.1917308163985467,-3.898920705168905,4.036106323314044,-5.710812234310936,18.948260062232624,2.980010986328125,-1.6987158291658204,3.4760070800781193,-0.9968995398460265,7.948913700002265,1.2395537701160606,5.712460390040178,-5.971984395996117,62.84729580807866,6.50411056524063,2.236453309962071,10,-2.225006103515625,-0.5300064086914062,8.037494659423828,-0.49500274658203125,-7.0500030517578125,0,-0.001601365567760471,-1.5534058250125922,175.80999755859375,-3.077436503248671,173.5500030517578,-2.1678068163198425,173.97000122070312,-0.001601365567760471
3402,2021-10-26,174.9499969482422,176.66000366210938,174.47000122070312,174.94000244140625,540400.0,0.0005718664068410373,-3.610546266403251,0.027011423151470162,52.33193807376545,55.93392052767204,-2.7307800523194032,-3.6538369861306137,3.806111171485611,-5.574083837009653,17.23690826905467,2.19000244140625,-1.10478522659119,3.2379981994628793,-1.2434911061461662,7.719487505071925,0.9972535466583565,5.478742852267402,-5.423016537871121,47.150046053073694,-3.5554140247935777,2.240744652804526,10,-1.774993896484375,-0.6299972534179688,7.745002746582031,-0.04499053955078125,-4.5800018310546875,1,-0.010688740496181515,-3.5495905792459204,174.85000610351562,-1.5534058250125922,175.80999755859375,-3.077436503248671,173.5500030517578,-0.010688740496181515
3403,2021-10-27,173.22000122070312,176.10000610351562,173.0399932861328,175.9499969482422,519900.0,-0.00988851533418933,1.0198010827143398,-273.14961832061067,52.26860689665359,57.36520463440458,-0.4491662724167895,-1.7854044825624555,5.386865674229938,-3.6316314588126772,15.904573811876283,3.0600128173828125,-0.28565184351211315,1.3620025634765511,-3.1160565913938,5.840061718346902,-0.8770270139586103,3.6010321409117125,-3.0959788037086184,4.557148817157779,-43.19877706445458,2.2390295774351703,10,-0.0449981689453125,0.33499908447265625,9.357498168945312,1.6850051879882812,-1.589996337890625,2,0.0010968851175803263,-3.610546266403251,174.9499969482422,-3.5495905792459204,174.85000610351562,-1.5534058250125922,175.80999755859375,0.0010968851175803263
3404,2021-10-28,175.30999755859375,175.44000244140625,173.0500030517578,173.13999938964844,472100.0,0.012065560115241736,-1.0340499581193308,-0.7948723681342328,63.192005025166274,58.639414360810925,-2.11402468970914,-3.564328105955042,3.217516104604954,-5.484322640789969,14.500238345084101,2.3899993896484375,0.5020033717026138,3.1384986877441463,-1.3865499595932818,7.663547335081574,0.8759743640754323,5.40102301141286,-4.636696495505674,57.46828499466909,7.641417938860293,2.2625243236687167,10,-2.1349945068359375,-1.7549972534179688,7.112499237060547,-0.00499725341796875,-1.3899993896484375,3,-0.028520906221157438,1.0198010827143398,173.22000122070312,-3.610546266403251,174.9499969482422,-3.5495905792459204,174.85000610351562,-0.028520906221157438
3405,2021-10-29,174.17999267578125,176.32000732421875,173.35000610351562,175.0,779900.0,-0.00644575265842906,-1.395181138019295,-0.3778838784077405,66.48080026546941,59.8307080486044,-0.6161358630364475,-2.0810699786057967,4.192471257278669,-4.1337885404479096,12.844262453040104,2.970001220703125,1.3474704999216272,1.716493988037115,-2.5114747374288697,5.9444627135031,-0.39749037469587734,3.8304783507701075,-3.0013552582871057,28.860654851121037,-25.36641443419308,2.113984362732993,10,-0.0699920654296875,-0.9499893188476562,7.810005187988281,1.1250076293945312,2.3400115966796875,4,-0.0049373371668655075,-1.0340499581193308,175.30999755859375,1.0198010827143398,173.22000122070312,-3.610546266403251,174.9499969482422,-0.0049373371668655075
3406,2021-11-01,173.69000244140625,174.83999633789062,170.99000549316406,174.2899932861328,726500.0,-0.0028131258179983076,3.52940912477224,0.7316896166728694,63.009460469129834,60.5979950826976,0.4371592992747253,-1.446282167025629,4.44340682743541,-3.457889362784158,11.669531654671244,3.8499908447265625,1.9226815372952615,1.0875038146972713,-3.10808817876557,5.2830958081601125,-1.0102921820341635,3.185299811428706,3.3000030517578125,47.61900917411441,-10.43097527593855,2.0977959967314277,11,0.3000030517578125,-1.4449996948242188,8.02750015258789,1.6149978637695312,3.0699920654296875,0,-0.029477776758709662,-1.395181138019295,174.17999267578125,-1.0340499581193308,175.30999755859375,1.0198010827143398,173.22000122070312,-0.029477776758709662
3407,2021-11-02,176.8000030517578,176.83999633789062,173.9199981689453,174.77999877929688,962000.0,0.017905467019615706,1.7809627611262489,-3.3667251595839374,69.5560830008573,61.35251110817248,-2.259908626832299,-4.370832391338013,1.186813587591928,-6.372068525365677,10.572848912704536,3.149993896484375,2.199728910798882,3.93750457763673,-0.6249570515673781,8.499966206840838,1.656273763034676,6.218735392238784,0.07000244140624545,99.31635301328951,34.789196180818934,2.281230814602058,11,-2.80999755859375,-4.555000305175781,2.1925010681152344,-1.0149993896484375,-0.9799957275390625,1,-0.050904976496891075,3.52940912477224,173.69000244140625,-1.395181138019295,174.17999267578125,-1.0340499581193308,175.30999755859375,-0.050904976496891075
3408,2021-11-03,168.00999450683594,174.0,166.2100067138672,172.0,1637900.0,-0.0497172420429689,-1.052704270260164,-1.9752460663378228,43.88738733172213,59.152338396328624,6.253374153286501,4.145791737044249,9.776646791904966,2.562720034582185,10.643629307913521,10.589996337890625,2.2736109472844817,-4.544004058837885,-9.54471614436656,0.4567080266907908,-7.044360101602223,-2.043648016073547,8.830001831054688,16.93310959495986,-46.23001008836811,2.5003560427643414,11,3.5900115966796875,3.5900115966796875,9.555004119873047,8.025009155273438,8.1300048828125,2,0.014046787021682494,1.7809627611262489,176.8000030517578,3.52940912477224,173.69000244140625,-1.395181138019295,174.17999267578125,0.014046787021682494
3409,2021-11-04,168.77000427246094,169.1699981689453,165.6699981689453,165.6699981689453,1145800.0,0.004523598538621831,-1.258060070288735,-0.776942815950193,44.990556274106886,57.141554535935455,5.301528701859382,3.2615987161030944,8.812139305104779,1.9324626131573837,11.309727176056084,3.5,2.1907738756854656,-3.59899444580077,-8.878764872576767,1.680775980975227,-6.238879659188768,-0.9591092324127715,8.069992065429688,27.75296877070421,-30.8311020839088,2.6398852133879998,11,2.55999755859375,2.55999755859375,7.8549957275390625,7.2649993896484375,12.129989624023466,3,0.016946142904247452,-1.052704270260164,168.00999450683594,1.7809627611262489,176.8000030517578,3.52940912477224,173.69000244140625,0.016946142904247452
3410,2021-11-05,169.66000366210938,170.61000061035156,167.85000610351562,168.75999450683594,657200.0,0.005273445322734105,-1.0294181995657954,0.29032496234532046,48.61270197900422,56.036615479541666,3.852547138250202,2.4026361429803558,7.712806989819171,1.2317189492332545,11.193681493870212,2.7599945068359375,1.8556289836112398,-2.6504951477050724,-8.027103017221322,2.7261127218111767,-5.338799082463197,0.03780878705305213,6.509792785644521,35.72073542730764,-21.409466743999594,2.6883039347581286,11,1.5949935913085938,1.6699981689453125,6.897495269775391,6.375,9.639999389648438,4,0.025109008693174673,-1.258060070288735,168.77000427246094,-1.052704270260164,168.00999450683594,1.7809627611262489,176.8000030517578,0.025109008693174673
3411,2021-11-08,169.00999450683594,169.80999755859375,166.5800018310547,169.22000122070312,953000.0,-0.0038312456751325996,3.647477907678797,-0.23333841954461454,42.63157927250779,54.95879783495748,4.008577504163668,3.230065781553492,8.170950691084329,2.00956802369447,10.860604448358426,3.2299957275390625,1.4945496974001742,-3.3080039978027287,-8.664728228310508,2.048720232705051,-5.986366113056619,-0.6296418825488388,6.529814044189436,29.90149405016413,-22.69479036807211,2.6783621152538917,11,2.2450027465820312,2.32000732421875,7.362506866455078,7.0250091552734375,13.260009765624972,0,0.044435299743893264,-1.0294181995657954,169.66000366210938,-1.258060070288735,168.77000427246094,-1.052704270260164,168.00999450683594,0.044435299743893264
3412,2021-11-09,169.52000427246094,170.38999938964844,168.41000366210938,169.52000427246094,528300.0,0.0030176308041023336,1.2758699312473691,-0.0,40.68648584777617,53.671895496193336,2.958432601248262,2.8653918356617964,7.397865760827358,1.7060686867926051,10.328084279986838,1.9799957275390625,0.9592597721340326,-2.796994781494135,-8.155908409407914,2.561918846419644,-5.47645159545101,-0.11753796753725965,5.4276156556396415,46.218550506947054,-3.5763322345341777,2.679456813956883,11,1.7349929809570312,1.80999755859375,6.469997406005859,6.739997863769531,13.409988403320312,1,0.04270876623350328,3.647477907678797,169.00999450683594,-1.0294181995657954,169.66000366210938,-1.258060070288735,168.77000427246094,0.04270876623350328
3413,2021-11-10,172.0,172.02999877929688,168.99000549316406,169.0800018310547,779200.0,0.014629516664906861,1.040266875579246,100.0,47.01348124462341,51.87428174279968,0.3209296095442653,0.6220628105137962,4.68882716867472,-0.6109356583179419,9.635463868869753,3.0399932861328125,0.6189960221324498,-0.44699935913087074,-5.631264119749716,4.737265401487974,-3.0391317394403075,2.145133021178566,2.390962622551257,99.52832112550352,48.97256395192538,2.5921323803094234,11,-0.7450027465820312,-0.6699981689453125,3.990001678466797,4.930000305175781,11.110000610351591,2,0.02220934490824855,1.2758699312473691,169.52000427246094,3.647477907678797,169.00999450683594,-1.0294181995657954,169.66000366210938,0.02220934490824855
3414,2021-11-11,170.64999389648438,172.24000549316406,169.41000366210938,172.1999969482422,525900.0,-0.007848872694858233,2.472351977533349,-0.530823295795992,39.69648182656905,48.89824636069964,1.050913783122013,2.034644138071684,5.71910241912704,0.9214138641109457,9.34082857683822,2.8300018310546875,0.3614627996751949,-1.770505523681635,-6.9873554105638505,3.4463443632005806,-4.3789304671227285,0.8379194197594586,3.2177108588505234,71.90794049615296,25.34044914069743,2.608424943441104,11,0.6050033569335938,0.6800079345703125,5.177509307861328,6.505012512207031,11.970001220703125,3,0.03217114380029962,1.040266875579246,172.0,1.2758699312473691,169.52000427246094,3.647477907678797,169.00999450683594,0.03217114380029962
3415,2021-11-12,170.74000549316406,171.0800018310547,169.05999755859375,171.0800018310547,393300.0,0.0005274632282394887,10.882506058702091,0.21935204418149062,41.49773328021909,46.508054450820666,0.47117317089197286,1.9932733315746987,5.22579755249302,1.0692909202732324,9.110850646560758,2.0200042724609375,0.21275985206955284,-1.6464942932128963,-6.89953693250979,3.606548346083997,-4.273015612861343,0.9800270264355504,2.635836866987461,73.4982503625982,27.792495936101524,2.626521319648448,11,0.5149917602539062,0.589996337890625,4.317497253417969,6.714996337890625,10.529998779296847,4,0.05950561131806409,2.472351977533349,170.64999389648438,1.040266875579246,172.0,1.2758699312473691,169.52000427246094,0.05950561131806409
3416,2021-11-15,172.67999267578125,173.1199951171875,170.8800048828125,171.22000122070312,491700.0,0.011362229824309455,-1.0934643412289833,-4.29413876671753,45.63628971842545,43.85029964166157,-1.818371861991011,0.2462695130389818,2.951549746291903,-0.5934044668987895,8.386025581189498,2.3799896240234375,-0.3063818417506923,0.17899322509765625,-4.9899747343647505,5.347961184560063,-2.405490754633547,2.7634772048288596,-7.0099945068359375,90.65810531499253,43.27056195322466,2.5844839797312034,11,-2.8449935913085938,-1.3499908447265625,2.3775100708007812,5.7450103759765625,10.69000244140625,0,0.038336869682442654,10.882506058702091,170.74000549316406,2.472351977533349,170.64999389648438,1.040266875579246,172.0,0.038336869682442654
3417,2021-11-16,170.74000549316406,173.0,170.22999572753906,172.88999938964844,636400.0,-0.011234579944994882,1.3375611640484162,-1.472607177943605,45.270796779478054,44.004011802523344,-0.9257470400816032,2.1458471020937395,4.564915167307845,1.6079041220207841,8.430890698490035,2.7700042724609375,-0.882964505771497,-1.66549453735351,-6.893115289851579,3.562126215144559,-4.2793049136025445,0.9483158388955246,-4.921007385253915,42.37298781141124,-10.001364344262775,2.613810376249041,11,-1.3450088500976562,0.589996337890625,4.317497253417969,7.68499755859375,11.339996337890625,1,0.0675295678127319,-1.0934643412289833,172.67999267578125,10.882506058702091,170.74000549316406,2.472351977533349,170.64999389648438,0.0675295678127319
3418,2021-11-17,170.75,170.80999755859375,168.0500030517578,170.5399932861328,709000.0,5.853640924446957e-05,15.727146622277708,-0.09767781862571148,40.5551060655862,43.5111840015766,-0.5656858737793584,1.9839684322178073,4.0685506775196245,1.8284110158136855,9.191744395625213,2.7599945068359375,-1.3919487976981202,-1.4944999694824332,-6.717580023901604,3.7285800849367376,-4.1060399966920045,1.117040057727138,-4.784981951904314,53.25446102080556,1.4614833598025783,2.61154002720958,11,-0.9000015258789062,0.5800018310546875,4.307502746582031,7.6750030517578125,12.830001831054688,2,0.071332314353038,1.3375611640484162,170.74000549316406,-1.0934643412289833,172.67999267578125,10.882506058702091,170.74000549316406,0.071332314353038
3419,2021-11-18,171.49000549316406,172.8300018310547,170.8300018310547,171.0500030517578,606500.0,0.004333853547080935,-3.5454293244555415,2.095182736322023,44.336872727646536,43.036091862536864,-0.9826164122072214,1.1401776151001286,2.8797543354187383,1.3550894374575364,9.552557774665058,2.0800018310546875,-2.377664687004966,-0.6514945983886662,-5.8473518364203585,4.544362639643026,-3.2494232174045123,1.94643402062718,-5.381887903686533,67.85025295921653,12.613009632531394,2.5979286190158515,11,-1.6400070190429688,-0.160003662109375,3.5674972534179688,6.93499755859375,14.649993896484375,3,0.06775902236268072,15.727146622277708,170.75,1.3375611640484162,170.74000549316406,-1.0934643412289833,172.67999267578125,0.06775902236268072
3420,2021-11-19,173.3800048828125,173.91000366210938,171.1999969482422,172.42999267578125,746300.0,0.011021046877998764,1.6965109923478683,2.1591066722152865,49.38370326507434,43.78632786171092,-2.5584937686800515,-0.9920688338928301,0.6423272427882694,-0.2329728507675668,9.756865635574258,2.7100067138671875,-2.0275493056033724,1.3600044250488281,-3.5821069139299766,6.302115764027633,-1.1110512444405742,3.8310600945382305,-7.13164974278078,90.95565317244774,33.31907140461881,2.4710556694893966,11,-2.4000015258789062,-2.0500030517578125,1.6624984741210938,5.0449981689453125,14.009994506835938,4,0.05329328627381402,-3.5454293244555415,171.49000549316406,15.727146622277708,170.75,1.3375611640484162,170.74000549316406,0.05329328627381402
3421,2021-11-22,174.57000732421875,175.9600067138672,171.47000122070312,172.99000549316406,650700.0,0.006863550628058768,1.0596352589969098,1.6631384516543528,45.20018680993141,44.28785019083928,-3.214954130158958,-2.3232372075334524,-0.8352458028258809,-1.1340457926613112,9.899282527477622,4.4900054931640625,-1.7018115981558424,2.564006805419922,-2.3458305680420324,7.473844178881876,0.10908811868895896,5.018925492150885,-8.01518624330393,82.42732305792936,28.82108250134293,2.454918686730973,11,-2.56500244140625,-3.2400054931640625,0.3174934387207031,3.8549957275390625,13.459991455078125,0,0.03838000038459444,1.6965109923478683,173.3800048828125,-3.5454293244555415,171.49000549316406,15.727146622277708,170.75,0.03838000038459444
3422,2021-11-23,173.0800018310547,175.77000427246094,172.52000427246094,174.42999267578125,571500.0,-0.008535289171391014,-1.6315939038629048,-0.8544235950824264,65.91337081772814,46.38783792118425,-1.3039849615573758,-1.033498172319753,0.2878518494155742,0.6182412342615748,10.049395805185506,3.25,-1.5699472032633537,1.1675010681152287,-3.574637227410676,5.9096393636411335,-1.2035680796477095,3.538570215878167,-5.960869612162725,63.59034703601536,5.124397271088235,2.3710691477629475,11,-1.0749969482421875,-1.75,1.375,5.345001220703125,15.779998779296903,1,0.05945223698447255,1.0596352589969098,174.57000732421875,1.6965109923478683,173.3800048828125,-3.5454293244555415,171.49000549316406,0.05945223698447255
3423,2021-11-24,173.41000366210938,173.83999633789062,171.35000610351562,173.0,404200.0,0.0019066433300412022,2.921278385197645,-0.30370847603223583,64.9677252318103,49.19575385509995,-1.5789920411143044,-1.4214121916514557,-0.37313502018304234,0.5072011692803073,10.607118945128352,2.489990234375,-1.1730557948474711,1.4880027770996094,-3.2659111030754673,6.241916657274686,-0.8889541629879432,3.864959717187162,-5.7604189735189095,50.29238548483046,-11.56042356442105,2.37695694008754,11,-1.404998779296875,-2.0800018310546875,0.7924995422363281,5.0149993896484375,10.729995727539062,2,0.04999710504498278,-1.6315939038629048,173.0800018310547,1.0596352589969098,174.57000732421875,1.6965109923478683,173.3800048828125,0.04999710504498278
3424,2021-11-26,170.30999755859375,174.58999633789062,170.00999450683594,172.39999389648438,399300.0,-0.017876743198483536,-2.40520273183128,-5.097506512839598,51.8351018917084,50.34435036748764,1.6401980633266078,1.3542323835627599,2.415903356289931,3.754480577175684,11.299624692640553,4.5800018310546875,-0.807101370741691,-1.3620033264160156,-5.886058211599675,3.1620515587676437,-3.6240307690078453,0.900024116175814,-2.1617875484866715,5.04205775247474,-57.63294122753693,2.26202744259183,11,1.69500732421875,1.0200042724609375,3.830005645751953,8.115005493164062,9.110000610351562,4,0.07791676626555932,2.921278385197645,173.41000366210938,-1.6315939038629048,173.0800018310547,1.0596352589969098,174.57000732421875,0.07791676626555932
3425,2021-11-29,173.32000732421875,173.89999389648438,169.8699951171875,171.50999450683594,623800.0,0.01767371151884034,1.7138167189852087,-0.8660363583266408,60.73743888318258,52.02225583023844,-1.0787986837673316,-1.8166493038109195,-0.7585181315293994,0.9394832399785287,11.71741484274935,4.029998779296875,-0.7176062906979439,1.6910057067871094,-2.7482336431960164,6.130245056770235,-0.5286139682044677,3.9106253817786865,-4.703089511886077,56.65033887476041,-9.75016395489429,2.219619674991564,11,-1.31500244140625,-1.9900054931640625,0.8424911499023438,5.1049957275390625,4.779998779296875,0,0.07396717934270658,-2.40520273183128,170.30999755859375,2.921278385197645,173.41000366210938,-1.6315939038629048,173.0800018310547,0.07396717934270658
3426,2021-11-30,168.57000732421875,174.27999877929688,168.5,172.5399932861328,1561900.0,-0.027405953146046658,-1.812651056420385,-2.1933468778715404,48.04607888243709,52.33062050834499,3.382606763401867,2.666836393111055,3.7294768167504344,5.847677499442852,12.105606341891576,5.779998779296875,-0.40847228830384097,-2.802994537353527,-7.331419910716619,1.725430836009565,-5.067207224035059,-0.5387818506719952,7.3899993896484375,0.962961252773131,-65.18180858113242,2.2642126866815397,11,3.43499755859375,2.7599945068359375,4.752494812011719,9.854995727539062,6.7299957275390625,1,0.1116449620200366,1.7138167189852087,173.32000732421875,-2.40520273183128,170.30999755859375,2.921278385197645,173.41000366210938,0.1116449620200366
3427,2021-12-01,167.8000030517578,171.88999938964844,166.55999755859375,168.0800018310547,937500.0,-0.004567860467490803,-2.862306501547988,0.07052890916568336,40.70798013658629,52.347606516233895,4.1255612882049775,2.8754371133394727,4.248594285204945,6.761827558076391,13.046113955172794,5.3300018310546875,-0.17922559881131406,-3.1229988098144474,-7.140604834268544,0.8946072146396489,-5.131801822041496,-1.1141957975873993,8.010803527832024,15.442162909925624,-44.559779106132,2.008803012227042,12,3.4599990844726562,3.4549942016601562,5.672496795654297,10.625,5.6999969482421875,2,0.12056016304897876,-1.812651056420385,168.57000732421875,1.7138167189852087,173.32000732421875,-2.40520273183128,170.30999755859375,0.12056016304897876
3428,2021-12-02,170.3699951171875,171.47000122070312,168.4499969482422,168.69000244140625,835900.0,0.015315804640581465,-1.7962955113804941,-6.0,49.412261349281394,52.911538585304434,1.6718049938253046,0.5178670478484833,1.4762624443985999,4.364045004144231,12.301047196787737,3.6699981689453125,-0.14770175178347245,-0.6710067749023381,-4.460527665693064,3.118514115888388,-2.5657672202977153,1.2237536704930392,5.0707791015624935,47.447050283703305,-10.592445863948292,1.894760445395367,12,0.8900070190429688,0.8850021362304688,3.3775062561035156,8.055007934570312,-0.339996337890625,3,0.1085285321540681,-2.862306501547988,167.8000030517578,-1.812651056420385,168.57000732421875,1.7138167189852087,173.32000732421875,0.1085285321540681
3429,2021-12-03,171.6300048828125,171.82000732421875,167.63999938964844,171.57000732421875,831100.0,0.007395725783511997,17.99993064225274,0.035712988192552225,51.78071067229636,53.17787274166244,0.48471559403756714,-0.5448261795089024,0.020836328116473624,3.269512385363271,11.48004187431475,4.1800079345703125,0.07616235022624096,0.4460029602050781,-3.1956490629243888,4.087654983334545,-1.3748230513596411,2.2668289717697974,3.455538269531246,65.67365961837221,9.193455762565023,1.8208260115647301,12,-0.37000274658203125,-0.37500762939453125,1.7349967956542969,6.7949981689453125,-3.32000732421875,4,0.07288932092834033,-1.7962955113804941,170.3699951171875,-2.862306501547988,167.8000030517578,-1.812651056420385,168.57000732421875,0.07288932092834033
3430,2021-12-06,173.9199981689453,174.8699951171875,171.85000610351562,172.27999877929688,611200.0,0.013342616215016756,-1.4160059570676091,27.33443540183113,52.446734265359495,53.98304468115445,-1.9228305089346804,-2.6343733337052413,-2.408464735026314,1.1141667631269456,10.715786701049757,3.239990234375,0.5059221776265588,2.522996520996088,-1.2396583934713306,6.285651435463507,0.6416690637623788,4.404323978229797,-7.3600006103515625,88.56802373834934,34.906989799740984,1.8813274572337026,12,-2.7549972534179688,-2.6650009155273438,-0.5549964904785156,4.5050048828125,-4.7400054931640625,0,0.03162373538353713,17.99993064225274,171.6300048828125,-1.7962955113804941,170.3699951171875,-2.862306501547988,167.8000030517578,0.03162373538353713
3431,2021-12-07,176.52000427246094,177.42999267578125,173.61000061035156,174.25999450683594,663900.0,0.014949437275119992,-1.1460644298523839,1.3780552480019352,61.115369221180586,53.44993339264916,-4.712735065158995,-4.893808602195634,-4.9244324146525,-1.3698334766231142,9.58313624224842,3.8199920654296875,0.856712678758015,4.74750213623048,0.5178870612836874,8.977117211177273,2.6326945987570696,6.862309673703891,-9.793806762695311,91.62843779127876,35.03013114822389,2.1148075374733977,12,-4.5250091552734375,-4.970008850097656,-2.8500022888183594,1.904998779296875,-8.430007934570312,1,0.008950837258172362,-1.4160059570676091,173.9199981689453,17.99993064225274,171.6300048828125,-1.7962955113804941,170.3699951171875,0.008950837258172362
3432,2021-12-08,176.75999450683594,178.11000061035156,175.50999450683594,176.88999938964844,636900.0,0.0013595639506363,1.023345287006911,-0.057524035864751,61.456325759404685,53.05977789571521,-4.890064917549239,-4.8102081630634075,-4.994623128491327,-1.4760758587280804,8.664147618104488,2.600006103515625,0.9422948890806708,4.62549285888673,-0.01202617115296789,9.263011888926428,2.306733343866881,6.944252373906579,-9.605645190429698,87.10596040002216,28.841912685961184,2.318759515019843,12,-4.424995422363281,-4.8699951171875,-3.6424903869628906,1.665008544921875,-13.189987182617188,2,-0.008259739196935012,-1.1460644298523839,176.52000427246094,-1.4160059570676091,173.9199981689453,17.99993064225274,171.6300048828125,-0.008259739196935012
3433,2021-12-09,175.82000732421875,176.63999938964844,174.83999633789062,176.5,870300.0,-0.005317872888827457,2.750039736783546,5.230516431924882,58.191450115667706,53.76603880948846,-3.9920772552780477,-3.762254753877926,-3.9602802934394674,-0.39591059220873603,8.180442474258538,1.9199981689453125,1.0363531383129327,3.4945053100585994,-1.4257323110767288,8.414742931193928,1.034386499490921,5.954624120626278,-8.00831893017579,78.12805139311125,20.2059418072312,2.4601188105676663,12,-3.4850082397460938,-3.9300079345703125,-2.702503204345703,2.6049957275390625,-13.810012817382812,3,-0.01319535449649123,1.023345287006911,176.75999450683594,-1.1460644298523839,176.52000427246094,-1.4160059570676091,173.9199981689453,-0.01319535449649123
3434,2021-12-10,176.13999938964844,178.36000061035156,175.4499969482422,176.6300048828125,593800.0,0.001819998021269642,-2.1122861129470514,0.7206040750381474,55.551074897574,53.18977614442083,-3.797458296328614,-3.8471038916166833,-4.139632866115136,-0.5211863089316466,7.921021860128318,2.910003662109375,0.7933022021319402,3.539997100830078,-1.5945619985634494,8.674556200223606,0.9727175511333144,6.107276650526842,-7.71041226262696,65.89856998539749,11.65287175180579,2.5672795496967646,12,-3.6800003051757812,-4.125,-4.5399932861328125,1.6400070190429688,-15.1199951171875,4,-0.03468831969753394,2.750039736783546,175.82000732421875,1.023345287006911,176.75999450683594,-1.1460644298523839,176.52000427246094,-0.03468831969753394
3435,2021-12-13,180.8999938964844,182.0500030517578,175.91000366210938,175.91000366210938,830500.0,0.027023927122346247,-1.460926415186653,-10.183539376576523,61.13258565426574,54.6438324524018,-8.235174452358478,-8.228805600970361,-8.678210200086568,-5.071657863750858,7.882247715419691,6.1399993896484375,0.6677416504669509,7.791992187500028,1.5428395572924671,14.04114481770759,4.667415872396248,10.916568502603809,-11.675973690796525,86.37430304958778,34.21893366714967,3.124576315103775,12,-6.594993591308622,-6.594993591308622,-9.569992065429716,-3.3899917602539347,-18.199996948242216,0,-0.0695964442381074,-2.1122861129470514,176.13999938964844,2.750039736783546,175.82000732421875,1.023345287006911,176.75999450683594,-0.0695964442381074
3436,2021-12-14,179.3000030517578,181.22000122070312,178.08999633789062,180.7400054931641,632400.0,-0.008844615249916199,1.6083440357056573,-0.28857820832722164,60.89699721342431,56.88705657205047,-5.5351500438977155,-6.437484207484886,-6.953680766788011,-3.3148272886390373,8.54232827948688,3.1300048828125,1.0101976699882584,5.861000823974621,-0.967161105729673,12.689162753678914,2.446919859122488,9.275081788826753,-8.793384561462943,61.858565336550164,10.689063441410752,3.4140809648521455,12,-4.4550018310546875,-4.995002746582031,-8.007503509521484,-1.7900009155273438,-17.910003662109375,1,-0.056441774700111136,-1.460926415186653,180.8999938964844,-2.1122861129470514,176.13999938964844,2.750039736783546,175.82000732421875,-0.056441774700111136
3437,2021-12-15,182.2700042724609,182.33999633789062,180.1499938964844,180.16000366210938,622200.0,0.01656442370414113,-1.0563208756886373,-1.4652757173737487,64.20783679837285,58.5310093997273,-6.969660831356919,-8.958715175810681,-9.784308253600273,-6.091721721554421,9.138003110504014,3.0399932861328125,1.0062802240087194,8.254502105712874,0.5014993189639938,16.007504892461753,4.378000712338434,12.131003499087313,-10.609047326019748,99.06677246093713,45.81231760108932,3.8765013933744417,12,-7.280006408691378,-7.820007324218722,-10.977504730224581,-4.76000213623044,-22.480010986328097,2,-0.0777967169703564,1.6083440357056573,179.3000030517578,-1.460926415186653,180.8999938964844,-2.1122861129470514,176.13999938964844,-0.0777967169703564
3438,2021-12-16,182.92999267578125,183.9499969482422,181.38999938964844,181.8300018310547,750900.0,0.0036209381019916,-1.5858616995861623,0.5213225244249099,71.9554850485956,60.772650997093876,-6.3258852653067095,-9.127388596987998,-10.377553619202104,-6.6169930845522344,9.28053647496385,2.55999755859375,1.7551711343998306,8.305490875244146,-0.2404225656240726,16.851404316112365,4.032534154810037,12.578447595678256,-9.98755100236616,87.99994973575367,27.463574898179218,4.272956720434109,12,-5.029991149902344,-7.674995422363281,-11.637493133544922,-5.419990539550781,-25.92999267578125,3,-0.10583275639154188,-1.0563208756886373,182.2700042724609,1.6083440357056573,179.3000030517578,-1.460926415186653,180.8999938964844,-0.10583275639154188
3439,2021-12-17,183.1100006103516,184.8500061035156,182.25,182.66000366210938,2131400.0,0.000984026358593848,-3.094484026384355,0.4090915396246565,68.8923373193132,62.59994022531097,-5.259272613711886,-8.84574630792352,-10.432224141663966,-6.662264785933161,10.181319482010277,2.6000061035155966,2.870097904215754,7.9044990539551065,-1.2988462438285069,17.10784435173872,3.302826405063314,12.506171702846899,-8.626501198460716,80.53685662204013,18.703030828451688,4.601672648891805,12,-3.879997253417997,-7.404998779296903,-11.817501068115263,-5.599998474121122,-27.55999755859378,4,-0.11523131469162817,-1.5858616995861623,182.92999267578125,-1.0563208756886373,182.2700042724609,1.6083440357056573,179.3000030517578,-0.11523131469162817
3440,2021-12-20,182.6199951171875,183.25999450683597,179.5500030517578,181.5399932861328,715700.0,-0.002676017101910233,2.1440597420230305,2.4000203451899065,82.44806364582053,64.9702396058265,-3.8055894500486147,-8.040237957669945,-9.767120786184364,-6.045071899607109,11.111799136186526,3.7099914550781534,3.640843810345359,6.952494049072271,-2.777609405398067,16.68259750354261,2.087442321837102,11.81754577630744,-6.477854634636657,67.01171945537968,-2.417685831861874,4.865051727235167,12,-2.774993896484375,-6.9149932861328125,-11.327495574951172,-5.109992980957031,-26.470001220703125,0,-0.11827834531955728,-3.094484026384355,183.1100006103516,-1.5858616995861623,182.92999267578125,-1.0563208756886373,182.2700042724609,-0.11827834531955728
3441,2021-12-21,181.2700042724609,184.1100006103516,179.1699981689453,183.58999633789062,952800.0,-0.007392349582860835,1.9404771095498783,-2.148137159326945,80.2969670428631,67.06364419287745,-1.9120230172324284,-6.495596362513112,-8.190600208175823,-4.5645530068434255,11.89513533360818,4.940002441406278,4.295754521994297,5.26750335693356,-4.760298937280879,15.295305651147999,0.2536022098263402,10.281404504040779,-3.7346052905556917,36.97188679498686,-37.66365505995239,5.013901147107213,12,-1.425003051757784,-5.565002441406222,-9.977504730224581,-3.7600021362304403,-23.430007934570284,1,-0.10244390625327493,2.1440597420230305,182.6199951171875,-3.094484026384355,183.1100006103516,-1.5858616995861623,182.92999267578125,-0.10244390625327493
3442,2021-12-22,183.3699951171875,183.5,180.1499938964844,180.6499938964844,457700.0,0.01158487778027606,1.2483179551249695,-1.172418329025315,79.87139391049442,69.47252683674708,-3.3254921618735693,-8.20587997977725,-10.056910240384411,-6.554649001213647,12.720803992505637,3.3500061035155966,4.880974320023853,6.85299453735351,-3.5907360057207427,17.296725080427763,1.6311292658163836,12.074859808890636,-4.664258995824611,73.94350494969748,-3.9605426978311584,5.221865271537124,12,-3.2199935913085938,-7.6649932861328125,-12.787494659423828,-5.859992980957031,-22.569992065429688,2,-0.11986691559593576,1.9404771095498783,181.2700042724609,2.1440597420230305,182.6199951171875,-3.094484026384355,183.1100006103516,-0.11986691559593576
3443,2021-12-23,182.0800018310547,183.75,181.8000030517578,183.5500030517578,322800.0,-0.007034920218590868,1.0855636790913246,-0.5404413827149469,73.97895695103358,71.52006928713148,-1.1780167469858043,-6.569890202528967,-8.538894695008253,-5.20984629085757,13.994445900084648,1.9499969482421875,5.009661480706882,5.1295013427734375,-5.489496241293438,15.748498926840313,-0.17999744926001426,10.43900013480689,-2.910003662109375,51.23238727182392,-27.053035900980383,5.309498792033443,12,-1.6999969482421875,-6.375,-11.71750259399414,-4.569999694824219,-23.3699951171875,3,-0.12241876274586128,1.2483179551249695,183.3699951171875,1.9404771095498783,181.2700042724609,2.1440597420230305,182.6199951171875,-0.12241876274586128
3444,2021-12-27,183.5800018310547,184.25,181.9499969482422,183.22999572753903,428600.0,0.00823813699975573,1.7218931705731517,-0.2380991924266838,73.00007556755575,72.83867927749704,-1.6893164470409374,-7.4043881455286,-9.846124439886808,-6.664439538478973,15.082804964559827,2.3000030517578125,5.177474947179718,5.966001129150385,-4.563897448404731,16.4958997067055,0.701051840372827,11.230950417927943,-3.5012023925781364,86.81106442030139,9.420405877325166,5.264949288777554,12,-2.1100006103515625,-7.875,-12.990001678466797,-6.069999694824219,-22.759994506835938,0,-0.14478702236595342,1.0855636790913246,182.0800018310547,1.2483179551249695,183.3699951171875,1.9404771095498783,181.2700042724609,-0.14478702236595342
3445,2021-12-28,186.13999938964844,186.16000366210938,183.2899932861328,183.7400054931641,375000.0,0.013944860731343045,1.352465167471296,6.857005841833872,72.94853781585998,74.17773934443433,-3.8306898350058134,-9.43862228609845,-12.187367121147247,-9.214777932643756,16.35309142681368,2.8700103759765625,5.633374582804521,7.884999084472668,-3.095469642197088,18.865467811142423,2.39476472113779,13.375233447807545,-5.2978068847656345,99.7138160695224,23.127597472886478,5.4902343633348725,12,-3.4749984741210938,-9.779998779296875,-15.549999237060547,-8.629997253417969,-28.6300048828125,1,-0.16433865068332965,1.7218931705731517,183.5800018310547,1.0855636790913246,182.0800018310547,1.2483179551249695,183.3699951171875,-0.16433865068332965
3446,2021-12-29,187.38999938964844,187.72000122070312,185.2700042724609,186.5,373700.0,0.0067153755458189135,2.1612801606600027,0.37083402209987343,74.19215708608407,75.28710826529112,-4.260476631902293,-9.703907717968264,-13.166371863534948,-10.412304927795049,17.39566300274008,2.449996948242216,6.2645346390625605,8.19399948120116,-2.5140919806451905,18.90209094304751,2.839953750277971,13.54804521212435,-5.590600876464862,95.64066695155086,19.54303645984554,5.35404573092318,12,-3.9449996948242188,-10.25,-16.234996795654297,-10.114997863769531,-31.889999389648438,2,-0.16671116705756173,1.352465167471296,186.13999938964844,1.7218931705731517,183.5800018310547,1.0855636790913246,182.0800018310547,-0.16671116705756173
3447,2021-12-30,188.02999877929688,188.72999572753903,186.2700042724609,187.1199951171875,373700.0,0.0034153337517102145,1.1298649826935288,1.022476726044542,78.17263100970149,75.97790226096957,-4.4672786283476,-9.22351229708346,-13.595209336179778,-10.990307842741714,18.020982169699483,2.459991455078125,6.387503591115234,7.822499084472668,-2.1496565017818057,17.79465467072714,2.836421291345431,12.808576877599904,-5.046479724609384,89.89902326032043,13.477496486484824,4.986077793127234,12,-4.0800018310546875,-10.385002136230469,-16.36249542236328,-11.06500244140625,-32.61000061035156,3,-0.1605594992150281,2.1612801606600027,187.38999938964844,1.352465167471296,186.13999938964844,1.7218931705731517,183.5800018310547,-0.1605594992150281
3448,2021-12-31,188.8600006103516,189.6499938964844,187.4900054931641,188.0,382200.0,0.004414198991879781,-1.2978726858052592,0.9450518126027342,78.67453318895457,77.06481291315194,-4.88093040339632,-9.061871349989673,-14.242605147110964,-11.735133833654658,18.747808018996913,2.1599884033203125,6.698698306520697,7.728000640869169,-1.8235627367536722,17.27956401849201,2.9522189520577626,12.503782329680575,-4.7271862210938025,89.74034286710783,11.492531952998618,4.775781688811419,12,-4.450004577636747,-10.755004882812528,-17.192497253417997,-12.760002136230497,-33.199996948242216,4,-0.14857565110616533,1.1298649826935288,188.02999877929688,2.1612801606600027,187.38999938964844,1.352465167471296,186.13999938964844,-0.14857565110616533
3449,2022-01-03,184.13999938964844,189.25,182.1999969482422,188.97000122070312,712600.0,-0.02499206399157683,1.6159569017011146,-5.616277212966227,57.317095863787074,74.27248315959268,0.0006046519513063231,-3.5379934198380454,-9.37753992445812,-6.949353459497843,18.552984613973678,7.0500030517578125,6.53957754352237,2.3824996948242188,-6.1311287084894275,10.896128098137865,-1.8743145068326044,6.639313896481042,5.509994506835966,26.04031189387242,-49.06537790138453,4.256814201656822,1,0.26999664306640625,-6.035003662109375,-12.472496032714844,-8.544998168945312,-28.410003662109375,0,-0.13810140523553627,-1.2978726858052592,188.8600006103516,1.1298649826935288,188.02999877929688,2.1612801606600027,187.38999938964844,-0.13810140523553627
3450,2022-01-04,179.4199981689453,184.77999877929688,179.39999389648438,184.0200042724609,1139700.0,-0.02563267750813547,-1.31896030096551,0.9523818550004838,50.2375202212345,70.93254462385615,4.714757761124162,1.7024672831931866,-4.637188147495607,-2.2205297605603107,19.186731209196132,5.3800048828125,5.9741551007248574,-2.612501525878912,-10.383078406400415,5.158075354642591,-6.497789966139663,1.2727869143818396,10.229995727539091,0.19516363376524337,-73.42250146128819,3.88528844026075,1,5.1049957275390625,-1.31500244140625,-7.752494812011719,-3.8249969482421875,-29.009994506835938,1,-0.1036673226761069,1.6159569017011146,184.13999938964844,-1.2978726858052592,188.8600006103516,1.1298649826935288,188.02999877929688,-0.1036673226761069
3451,2022-01-05,178.10000610351562,180.2899932861328,177.25,177.3000030517578,1133500.0,-0.0073569952006506956,-5.755471915636709,-0.17391347614656485,41.1689888793599,66.63227739817454,6.18859419218748,3.316960605508001,-3.280816235763524,-0.922773066933587,19.98930535170624,3.0399932861328125,5.511807030559993,-4.011493682861328,-11.57547952703041,3.552492161307754,-7.793486604945855,-0.22950076077680137,11.149993896484375,6.854891305685362,-60.91871093605868,3.7819929220845405,1,5.3499908447265625,0.0049896240234375,-6.432502746582031,-2.790008544921875,-28.639999389648438,2,-0.11560926946129535,-1.31896030096551,179.4199981689453,1.6159569017011146,184.13999938964844,-1.2978726858052592,188.8600006103516,-0.11560926946129535
3452,2022-01-06,175.3000030517578,178.89999389648438,174.7899932861328,177.6199951171875,1057500.0,-0.015721521368900926,-1.4610696648103394,-2.8999790192450745,35.18447738764645,62.32177966890931,8.631142240341035,6.326330833450925,-0.4794430411393762,1.7972917210443597,20.849045401276694,4.1100006103515625,4.719477454755889,-6.73849716186524,-14.54426074159582,1.0672664178653406,-10.64137895173053,-2.8356153719999497,13.229996948242189,3.432097878042638,-59.23081512930218,3.902881789865289,1,6.919990539550781,2.80499267578125,-3.6324996948242188,-1.7600021362304688,-27.270004272460938,3,-0.11294924533407913,-5.755471915636709,178.10000610351562,-1.31896030096551,179.4199981689453,1.6159569017011146,184.13999938964844,-0.11294924533407913
3453,2022-01-07,173.5,174.4600067138672,171.0399932861328,172.83999633789062,1199700.0,-0.010268129038345508,1.651155638617492,-0.2844853100767546,32.4442680263743,57.81557883100025,10.15386828568569,8.372895737356544,1.3568136759025151,3.507834426150737,22.263168552889983,4.260009765625,3.979609040779991,-8.422499847412098,-16.67361714886158,-0.17138254596261504,-12.54805849813684,-4.2969411966873565,13.930799462890633,13.509092843957363,-44.955789735022066,4.125558650724744,1,6.844993591308594,5.144996643066406,-2.2425003051757812,-0.095001220703125,-26.729995727539062,4,-0.1042075033490184,-1.4610696648103394,175.3000030517578,-5.755471915636709,178.10000610351562,-1.31896030096551,179.4199981689453,-0.1042075033490184
3454,2022-01-10,170.02999877929688,172.9499969482422,167.14999389648438,172.67999267578125,1082000.0,-0.020000007035752887,2.6363627666698557,-4.01511998890276,29.258638442325335,52.96114556727419,12.8511010858019,11.975680333724483,4.7561171795388475,6.8913995001374815,23.484901892096616,6.350006103515625,2.9721381024686764,-11.587001037597645,-21.096133646986544,-2.0778684282087454,-16.34156734229211,-6.832434732903181,15.761720065917984,16.335814436558767,-39.35230225446179,4.754566304694456,1,8.3699951171875,8.3699951171875,1.2275009155273438,3.375,-23.740005493164062,0,-0.08451446933102735,1.651155638617492,173.5,-1.4610696648103394,175.3000030517578,-5.755471915636709,178.10000610351562,-0.08451446933102735
3455,2022-01-11,168.30999755859375,171.08999633789062,165.9199981689453,170.17999267578125,759500.0,-0.01011586915868723,1.8021651752485237,0.705660160073703,28.906229433283855,47.929375828074164,13.159836338979318,13.390655088092558,6.42040549319367,8.483907432761725,23.895372527674645,5.1699981689453125,2.1081667289302572,-12.677502441406261,-23.899181885955954,-1.4558229968565684,-18.288342163681108,-7.066662719131415,15.244714292773438,16.631873359440704,-39.712549373271756,5.610839722274849,1,9.474998474121094,9.474998474121094,2.9475021362304688,4.3300018310546875,-20.25,1,-0.07474304565107737,2.6363627666698557,170.02999877929688,1.651155638617492,173.5,-1.4610696648103394,175.3000030517578,-0.07474304565107737
3456,2022-01-12,169.17999267578125,169.61000061035156,165.5,167.4600067138672,863900.0,0.005169004395503274,2.1860447235972864,-0.9197809909263007,25.940984841585916,42.12585958717244,10.543910300659547,12.357179678331136,5.519454475291241,7.452980183858557,24.352111814077933,4.1100006103515625,1.1278143325484677,-11.301506805419933,-23.695034642266165,1.0920210314262988,-17.498270723843063,-5.104742886996803,11.905859260046867,27.46264441767196,-25.55449690754127,6.196763918423118,1,8.395004272460938,8.395004272460938,2.0300064086914062,3.4600067138671875,-20.919998168945312,2,-0.11094686030423784,1.8021651752485237,168.30999755859375,2.6363627666698557,170.02999877929688,1.651155638617492,173.5,-0.11094686030423784
3457,2022-01-13,168.08999633789062,170.3300018310547,167.52999877929688,169.13999938964844,858800.0,-0.006442820576186614,-1.5806501515332634,-0.6104718730316445,26.11811420286749,36.2862574776072,9.507811943177558,12.996725243457519,6.4649308618802195,8.40441002847308,24.48351589502433,2.8000030517578125,-0.16919587795857183,-11.682502746582031,-25.2152680349582,1.8502625417941374,-18.44888539077013,-4.916120102393933,10.502119288204995,28.90618746838827,-23.331388721232766,6.766382644188086,1,9.285003662109375,9.485000610351562,3.6824989318847656,4.225006103515625,-20.259994506835938,3,-0.11083342274916741,2.1860447235972864,169.17999267578125,1.8021651752485237,168.30999755859375,2.6363627666698557,170.02999877929688,-0.11083342274916741
3458,2022-01-14,163.57000732421875,167.97000122070312,160.64999389648438,167.8300018310547,1568600.0,-0.02689029158276557,2.2246775987873613,4.057125833781408,19.034346225938876,32.0326186289574,11.24576649966508,16.856170739452864,11.068269170608573,12.783689570622784,24.619360395377324,7.44000244140625,-1.8727597185556135,-15.23449249267577,-30.47781903585951,0.00883405050797137,-22.85615576426764,-7.612829221083899,12.927369801701559,23.73994067682017,-23.1277709245054,7.621663271591873,1,9.144989013671875,11.579986572265625,8.542491912841797,8.319992065429688,-16.840011596679688,4,-0.0950052445380124,-1.5806501515332634,168.08999633789062,2.1860447235972864,169.17999267578125,1.8021651752485237,168.30999755859375,-0.0950052445380124
3459,2022-01-18,162.00999450683594,163.72999572753906,159.7100067138672,161.0399932861328,1166900.0,-0.009537279131440313,-1.2148856213271457,-0.22770011068009155,11.465974505977854,27.724669105039997,10.433734212211107,17.659800714537084,12.67072114486109,14.188022225557177,24.608928251808234,4.019989013671875,-3.9385836741667504,-15.739505004882801,-32.56656859544438,1.087558585678778,-24.15303680016359,-7.325973209602012,11.634853637785909,20.2108074695729,-19.14719521859064,8.413531795280782,1,7.9900054931640625,12.670005798339844,10.10250473022461,9.8800048828125,-13.409988403320312,1,-0.09406821030249435,2.2246775987873613,163.57000732421875,-1.5806501515332634,168.08999633789062,2.1860447235972864,169.17999267578125,-0.09406821030249435
3460,2022-01-19,161.02000427246094,164.3300018310547,160.77000427246094,161.58999633789062,940900.0,-0.006110673834590075,-5.654250388602883,-0.5876199465156521,7.5362230526239955,23.98769512429156,9.542724324119035,17.86452632415717,13.663830036466095,15.009566284717494,25.564907139913227,3.55999755859375,-6.3331439155921885,-15.649495697021479,-33.87492114972147,2.5759297556785157,-24.762208423371476,-6.5367829706714815,9.837875586009972,12.335199255163852,-19.081234974183282,9.112712726350003,1,8.284996032714844,13.659996032714844,11.21749496459961,10.9949951171875,-8.330001831054688,2,-0.09147938514151055,-1.2148856213271457,162.00999450683594,2.2246775987873613,163.57000732421875,-1.5806501515332634,168.08999633789062,-0.09147938514151055
3461,2022-01-20,162.6999969482422,164.6999969482422,159.52999877929688,161.55999755859375,1067300.0,0.01043344076018382,1.0116726781552894,-2.000026770178022,10.532850161836535,21.248625432534904,6.088816031685354,15.517577434185057,12.027496923404556,13.183716574145052,26.426363668730602,5.1699981689453125,-7.945762558481533,-13.041002655029303,-32.150268787867475,6.06826347780887,-22.59563572144839,-3.4863695886102164,5.928308281307977,29.35182660369121,5.112743915385632,9.55463306641909,1,4.295005798339844,11.889999389648438,11.605003356933594,11.160003662109375,-11.610000610351562,3,-0.0899815590918891,-5.654250388602883,161.02000427246094,-1.2148856213271457,162.00999450683594,2.2246775987873613,163.57000732421875,-0.0899815590918891
3462,2022-01-21,161.38999938964844,165.33999633789062,161.17999267578125,164.0800018310547,910200.0,-0.008051613910051159,-1.6752298619356485,-2.359652527740226,7.829258854273533,18.513624413412597,5.831413680262216,15.91228946112534,13.350390269654667,14.302513260807729,27.257298591425105,4.160003662109375,-9.195420279290431,-13.252000427246088,-33.03036644785814,6.526365593365966,-23.141183437552115,-3.362817416940061,5.418644549851081,22.037915548773874,5.832965521667052,9.889183010306033,1,4.849998474121094,13.199996948242188,13.185001373291016,12.470001220703125,-10.3699951171875,4,-0.0813557527261175,1.0116726781552894,162.6999969482422,-5.654250388602883,161.02000427246094,-1.2148856213271457,162.00999450683594,-0.0813557527261175
3463,2022-01-24,159.7899932861328,162.63999938964844,155.25,160.8000030517578,1417600.0,-0.009913911082264026,2.151384026756549,0.37546797358927236,8.658707566809696,16.224743205021973,5.902889304380722,16.60827748007992,14.865015926728006,15.705342614255073,28.330786286290042,7.3899993896484375,-10.250975709886148,-13.737506103515614,-34.24957634518282,6.7745641381515895,-23.9935412243492,-3.4814709826820263,5.562921621326183,44.99499438948187,28.79347167452314,10.2560351208336,1,3.3800048828125,12.660003662109375,14.930004119873047,14.215003967285156,-7.6899871826171875,0,-0.07484818798171922,-1.6752298619356485,161.38999938964844,1.0116726781552894,162.6999969482422,-5.654250388602883,161.02000427246094,-0.07484818798171922
3464,2022-01-25,157.0,159.8800048828125,155.44000244140625,157.77999877929688,1147000.0,-0.017460375513858484,-1.2769278923275558,0.7722685520908871,9.265952851849335,14.042490251529246,7.431729029075484,18.24003947902085,17.578969831074232,18.245125430889857,29.33132533286319,4.44000244140625,-11.07144508782676,-15.198499298095697,-36.40087988672457,6.003881290533172,-25.799689592410118,-4.597309003781277,8.339996337890625,17.34391115116944,-0.8458610910533615,10.601190294314431,1,5.790000915527344,15.449996948242188,19.577499389648438,17.80999755859375,-2.05999755859375,1,-0.06541403995198047,2.151384026756549,159.7899932861328,-1.6752298619356485,161.38999938964844,1.0116726781552894,162.6999969482422,-0.06541403995198047
3465,2022-01-26,155.5500030517578,159.47000122070312,154.57000732421875,157.4499969482422,1090300.0,-0.009235649351861053,-1.5388665760096139,2.43589342306037,9.222386123265721,12.184868171715895,7.690067319610989,18.214682962012034,18.931608752223838,19.39529934770144,29.944107918603102,4.899993896484375,-11.780540395782168,-15.11899642944337,-36.499455220902064,6.2614623620153225,-25.809225825172717,-4.428767033714024,7.771994018554693,9.099319658497468,-10.089493342127241,10.69022939572934,1,6.900001525878906,16.55999755859375,21.917499542236328,19.709999084472656,5.489990234375,2,-0.04468014665309672,-1.2769278923275558,157.0,2.151384026756549,159.7899932861328,-1.6752298619356485,161.38999938964844,-0.04468014665309672
3466,2022-01-27,156.14999389648438,159.41000366210938,155.66000366210938,156.8800048828125,921300.0,0.0038572216840582207,-3.3859868291899415,0.38421754284521115,12.377142603614516,10.658093549576671,5.640562631363849,15.973223978909033,18.17668336109989,18.523074874143788,30.233948132393053,3.8600006103515625,-12.121789004289383,-12.957005310058605,-33.75048543296492,7.836474812847712,-23.353745371511764,-2.5602652486054467,5.4216052246093795,14.670270974835015,-6.242670539478555,10.39674006145316,1,5.1200103759765625,15.960006713867188,21.62500762939453,19.110008239746094,3.07000732421875,3,-0.022158127379574788,-1.5388665760096139,155.5500030517578,-1.2769278923275558,157.0,2.151384026756549,159.7899932861328,-0.022158127379574788
3467,2022-01-28,157.83999633789062,157.83999633789062,153.36000061035156,156.27000427246094,903300.0,0.010822942731119056,4.707029769367583,-2.1506416955812884,19.100187874846455,10.665409288344183,2.6191229115940473,12.548882556790602,16.410731088329158,16.586264439665115,30.414502678350107,4.4799957275390625,-12.336592231899317,-9.75750274658202,-29.09955131083555,9.584545817671511,-19.4285270287088,-0.0864784644552401,2.331284423828123,48.27582237977947,25.33469879936792,9.671024282126771,1,1.5100021362304688,13.665000915527344,19.93500518798828,17.420005798339844,-3.589996337890625,4,-0.04276482613158561,-3.3859868291899415,156.14999389648438,-1.5388665760096139,155.5500030517578,-1.2769278923275558,157.0,-0.04276482613158561
3468,2022-01-31,160.8000030517578,161.1199951171875,156.67999267578125,157.1199951171875,966500.0,0.018753210735830583,1.0555604612966463,2.3439659445432546,31.413599695684212,12.881812087200442,-0.8662228010893784,7.777670870266178,13.407281956608244,13.31831242744201,30.0053300791482,4.44000244140625,-12.528710710507482,-5.394496154785145,-22.1389488775076,11.349956567937312,-13.766722516146388,2.9777302065760978,-7.44000244140625,95.87638799038066,69.1213714542098,8.372226361361228,1,-1.4500045776367188,10.704994201660156,17.127498626708984,14.459999084472656,-7.010009765625,0,-0.06082088677665587,4.707029769367583,157.83999633789062,-3.3859868291899415,156.14999389648438,-1.5388665760096139,155.5500030517578,-0.06082088677665587
3469,2022-02-01,158.7100067138672,161.44000244140625,156.57000732421875,161.0,904800.0,-0.012997489416824881,2.07255389917641,-0.622279442557832,30.952373743948712,15.483606608458743,0.7894634916508494,8.2898582327567,15.404798009348013,15.104404275895888,31.636604112313538,4.8699951171875,-12.764812868552866,-6.212992858886707,-20.963063226948066,8.537077509174651,-13.588028042917387,1.1620423251439718,-5.350006103515625,66.21293182079991,36.6003365040345,7.375035184030674,2,0.6399917602539062,12.794990539550781,19.332496643066406,16.54999542236328,-5.5800018310546875,1,-0.04164829141661186,1.0555604612966463,160.8000030517578,4.707029769367583,157.83999633789062,-3.3859868291899415,156.14999389648438,-0.04164829141661186
3470,2022-02-02,160.82000732421875,160.97999572753906,157.24000549316406,158.38999938964844,863100.0,0.013294691708731543,1.7200079901011525,-1.0611419471338046,34.19063118590465,18.112248944466312,-1.510762992254115,4.969747203112206,13.163999110943564,12.74359308730888,34.224736772956895,3.739990234375,-12.272957675633307,-3.172992706298828,-16.33438224636498,9.988396833767325,-9.753687476331919,3.4077020637342628,-7.136806640624997,92.3267948429837,59.86282045819799,6.580694770033078,2,-1.4700088500976562,10.684989929199219,17.767494201660156,14.439994812011719,-8.740005493164062,2,-0.03656264528677833,2.07255389917641,158.7100067138672,1.0555604612966463,160.8000030517578,4.707029769367583,157.83999633789062,-0.03656264528677833
3471,2022-02-03,157.50999450683594,159.74000549316406,157.3000030517578,159.25,732500.0,-0.02058209592485416,-1.2592736494839534,-0.7160493051936228,31.54220845771701,20.7470211226267,1.1014564572291192,7.017929431409726,16.263691019973578,15.807347182808542,36.87141565614073,3.5200042724609375,-11.485621916278262,-5.453504943847662,-17.103032974670214,6.19602308697489,-11.278268959258952,0.37125907156362814,-3.516521752929691,51.3612989607785,17.685250001156803,5.82476401541128,2,0.4900054931640625,13.995002746582031,22.002506256103516,18.405006408691406,-4.8899993896484375,3,0.022411268506162374,1.7200079901011525,160.82000732421875,2.07255389917641,158.7100067138672,1.0555604612966463,160.8000030517578,0.022411268506162374
3472,2022-02-04,155.5,157.30999755859375,153.77000427246094,156.57000732421875,895600.0,-0.012761060103704702,1.7764786136575792,0.6149447966816624,34.569772069232314,23.62602828956254,2.4452333814811027,7.872107589293023,18.083706624683174,17.529111954090524,39.234342463175786,3.739990234375,-10.520364346685824,-6.473499298095703,-17.022055076299523,4.075056480108117,-11.747777187197613,-1.1992214089937931,5.94000244140625,22.555360372099685,-11.866236073556891,5.274277889101909,2,1.9000015258789062,16.00499725341797,24.792499542236328,21.19499969482422,0.4499969482421875,4,0.023922837432174493,-1.2592736494839534,157.50999450683594,1.7200079901011525,160.82000732421875,2.07255389917641,158.7100067138672,0.023922837432174493
3473,2022-02-07,155.4199981689453,156.2100067138672,153.52999877929688,155.6999969482422,942400.0,-0.0005144812286475009,3.123031057067067,0.2616793109349153,36.643694967503144,26.6679996357463,2.0564165290503524,6.8809405605985035,17.95824439893667,17.33713244599278,40.927941092146725,2.6800079345703125,-9.740953254249689,-5.649501037597645,-15.078303194997943,3.7793011198026534,-10.363902116297794,-0.9350999588974958,5.866604309082021,23.89378653137599,-11.816230447864637,4.7144010787001465,2,1.9800033569335938,16.084999084472656,25.377498626708984,21.779998779296875,0.7299957275390625,0,-0.007527976983203288,1.7764786136575792,155.5,-1.2592736494839534,157.50999450683594,1.7200079901011525,160.82000732421875,-0.007527976983203288
3474,2022-02-08,155.66000366210938,157.8300018310547,155.05999755859375,155.5,912000.0,0.0015442381674921624,-4.326887526042431,-0.5714441416893733,38.79598448859769,29.953955009672075,1.7951192352255134,5.80689479694712,17.6112652621822,16.85491591691823,41.79641846383838,2.7700042724609375,-8.72169218888763,-4.690995788574213,-13.407987357430102,4.025995780281676,-9.049491573002172,-0.33250000414625447,5.316334667968732,28.59068127960872,-9.659859931217245,4.3584957844279515,2,1.7399978637695312,15.644996643066406,25.597492218017578,21.99999237060547,1.769989013671875,1,-0.012013428831954776,3.123031057067067,155.4199981689453,1.7764786136575792,155.5,-1.2592736494839534,157.50999450683594,-0.012013428831954776
3475,2022-02-09,155.72999572753906,157.14999389648438,154.42999267578125,156.99000549316406,904800.0,0.00044964707556882644,2.4430687810248584,-7.874880793438871,34.379197706325385,32.39862779886217,1.9593955293048566,5.002603661722304,17.335870844948914,16.59910066454657,42.546751702187514,2.720001220703125,-7.758756834816268,-3.9920036315917855,-12.083954496218354,4.099947233034783,-8.037979063905084,0.053971800721512864,4.948489020507793,35.42664363517528,-3.7863743171008792,4.0459754323132895,2,1.6700057983398438,13.340003967285156,25.52750015258789,21.93000030517578,2.9900054931640625,2,-0.016695504501749503,-4.326887526042431,155.66000366210938,3.123031057067067,155.4199981689453,1.7764786136575792,155.5,-0.016695504501749503
3476,2022-02-10,150.41000366210938,154.25999450683594,150.0500030517578,152.75,854100.0,-0.03416164009108047,-1.751630597387055,1.8571255570625849,29.1413392142301,33.51431128101591,7.12926223430253,9.322251630587402,22.53753695965483,21.681127177854535,43.494735733413,5.67999267578125,-6.813436756701066,-8.37349624633788,-16.196168137216603,-0.5508243554591559,-12.284832191777241,-4.462160300898518,9.982541647187475,4.627257928491576,-35.23984772021768,3.9113359454393626,2,5.334999084472656,14.759994506835938,30.904991149902344,27.24999237060547,6.5999908447265625,3,0.01110297272977201,2.4430687810248584,155.72999572753906,-4.326887526042431,155.66000366210938,3.123031057067067,155.4199981689453,0.01110297272977201
3477,2022-02-11,149.4600067138672,152.27000427246094,148.3800048828125,151.33999633789062,950200.0,-0.0063160489669046305,1.0802105220211746,0.8034156265894596,29.8792492219023,33.34382789504014,7.560630965070516,9.280805704355316,23.38055262183778,22.397832455070215,44.80743737683027,3.8899993896484375,-5.745224814191886,-8.391993713378895,-15.98194902247971,-0.802038404278079,-12.186971367929289,-4.597016058828501,10.311986059977329,11.428594495531353,-26.641896945128057,3.7949776545504035,2,5.4499969482421875,14.17999267578125,31.317489624023438,28.199989318847656,7.1199951171875,4,0.02114270213683267,-1.751630597387055,150.41000366210938,2.4430687810248584,155.72999572753906,-4.326887526042431,155.66000366210938,0.02114270213683267
3478,2022-02-14,148.02999877929688,150.91000366210938,146.19000244140625,149.47000122070312,1232400.0,-0.009567829990185794,1.1851820455219768,0.7659629728830343,31.55079777551815,33.41031945410341,7.810025970505819,9.999586038925798,24.601905529411937,23.595680646880055,45.24629714736277,4.720001220703125,-4.941381577980252,-9.045001220703114,-17.320987697656136,-0.7690147437500912,-13.18299445917961,-4.907007982226617,10.830634963265084,15.807529504915191,-23.856772216263625,4.1379932384765095,2,5.555000305175781,12.295005798339844,32.13249588012695,29.62999725341797,7.57000732421875,0,0.05350265644974783,1.0802105220211746,149.4600067138672,-1.751630597387055,150.41000366210938,2.4430687810248584,155.72999572753906,0.05350265644974783
3479,2022-02-15,146.77000427246094,149.6199951171875,145.38999938964844,149.39999389648438,1849100.0,-0.008511751112789678,1.7557046646288426,1.8263785868689866,31.799335496049935,33.14461993300844,8.044144898496796,10.602915001096363,25.593681652935885,24.612075276699414,45.62182047152717,4.2299957275390625,-4.510597696064224,-9.542996215820324,-18.668583998899692,-0.41740843274095596,-14.105790107360008,-4.98020232428064,10.823566339985462,11.734740879430857,-30.482372757163745,4.5627938915396795,2,5.7949981689453125,12.399993896484375,32.72499084472656,30.889991760253906,11.379989624023438,1,0.06390944573804469,1.1851820455219768,148.02999877929688,1.0802105220211746,149.4600067138672,-1.751630597387055,150.41000366210938,0.06390944573804469
3480,2022-02-16,146.2899932861328,147.10000610351562,144.33999633789062,147.05999755859375,1870200.0,-0.003270497869830691,5.493977417559732,0.29277844498981775,29.458345121800022,32.913079562351,6.980385176637668,10.459049720763147,25.720541781446627,24.85982804258765,46.25761961458472,2.760009765625,-4.753495756053439,-9.286506652832031,-19.159583295947215,0.5865699902831523,-14.223044974389609,-4.349968331274454,9.83914877957784,19.657230929201972,-24.9685068555915,4.936538321557586,2,4.795005798339844,11.425003051757812,32.11000061035156,31.37000274658203,13.260009765625,2,0.07615011211231226,1.7557046646288426,146.77000427246094,1.1851820455219768,148.02999877929688,1.0802105220211746,149.4600067138672,0.07615011211231226
3481,2022-02-17,148.05999755859375,149.14999389648438,144.1999969482422,147.9199981689453,1407700.0,0.012099284665349153,3.2672533428043384,-0.18181638031825298,29.692707976893843,32.371183552091175,4.167149580624425,7.943273212312249,23.526854258167816,22.962580156686215,46.4796422762991,4.9499969482421875,-4.832992306633855,-6.784502410888678,-16.604524071175774,3.035519249398419,-11.694513241032212,-1.8744915807451434,6.418664105222092,47.83143874934767,3.515915105979417,4.910010830143543,2,2.9550018310546875,9.205001831054688,29.724998474121094,29.599998474121094,13.360000610351562,3,0.07199786463518443,5.493977417559732,146.2899932861328,1.7557046646288426,146.77000427246094,1.1851820455219768,148.02999877929688,0.07199786463518443
3482,2022-02-18,148.25999450683594,149.47000122070312,146.24000549316406,147.0,2489500.0,0.0013507831388626101,-1.323751708390737,9.0,20.590984434895375,30.587549048468087,3.1649879622955837,7.071745628534217,22.88902582406007,22.675448048205254,46.89181985898548,3.2299957275390625,-5.206495603125262,-5.928005218505859,-15.660730468998565,3.8047200319868466,-10.794367843752212,-1.0616425932595064,4.574080802488112,60.50660948227049,21.774930027227683,4.866362625246347,2,2.7550048828125,9.0050048828125,29.31500244140625,29.31500244140625,16.180007934570312,4,0.0590179436408691,3.2672533428043384,148.05999755859375,5.493977417559732,146.2899932861328,1.7557046646288426,146.77000427246094,0.0590179436408691
3483,2022-02-22,147.8300018310547,149.4499969482422,145.2899932861328,147.16000366210938,1098300.0,-0.0029002609720278905,1.1278854221545787,0.5317468967605208,22.329595991425265,28.75795032656004,2.6877635631385033,6.91428328201502,22.897466557365078,22.981229870408526,46.62494571751529,4.160003662109375,-5.269786186791862,-5.759998321533203,-15.513140372831629,3.9931437297652224,-10.636569347182416,-0.8834272958839904,3.6226209404962617,66.97428245660957,30.408525834350385,4.8765710256492065,2,2.8449935913085938,8.254997253417969,29.644996643066406,29.7449951171875,18.020004272460938,1,0.05918960895366698,-1.323751708390737,148.25999450683594,3.2672533428043384,148.05999755859375,5.493977417559732,146.2899932861328,0.05918960895366698
3484,2022-02-23,146.72999572753906,150.05999755859375,146.5800018310547,149.3000030517578,997800.0,-0.007441020698712775,-1.4250882565607588,-3.8358423102325263,12.225188525723524,26.29639375093761,2.668451571571211,7.5948274887539355,23.54413118455892,23.969486388718508,46.25789629933229,3.4799957275390625,-5.412223903180262,-6.346504211425781,-16.419875745068737,3.726867322217174,-11.383189978247259,-1.3098184446043035,3.562206912282477,43.17403610551999,13.097326067787943,5.036685766821479,2,2.5,8.040000915527344,27.202499389648438,28.419998168945312,18.800003051757812,2,0.06045124128843549,1.1278854221545787,147.8300018310547,-1.323751708390737,148.25999450683594,3.2672533428043384,148.05999755859375,0.06045124128843549
3485,2022-02-24,148.60000610351562,149.0399932861328,144.66000366210938,144.9499969482422,1234100.0,0.01274456778046229,-1.070919171623674,-1.420232977889662,24.11393106505598,25.737792845473816,-0.35683374786094646,5.457239584047443,21.079709769685735,22.00864289816326,45.87273324862505,4.3799896240234375,-5.642138773517701,-4.128993988037109,-14.32188648894055,6.063898512866331,-9.22544023848883,0.9674522624146107,1.459991455078125,75.08547264484781,45.73063589774725,5.096446250451718,2,-0.3650054931640625,6.169990539550781,23.739994049072266,26.079994201660156,20.239990234375,3,0.06426640242744108,-1.4250882565607588,146.72999572753906,1.1278854221545787,147.8300018310547,-1.323751708390737,148.25999450683594,0.06426640242744108
3486,2022-02-25,152.69000244140625,152.77000427246094,148.9199981689453,149.5,1150000.0,0.027523527388293,1.29850691882339,0.8739710794416551,42.71644293974798,27.164147703012226,-4.569983110430513,1.153899697719737,16.482153418328494,17.809638729989103,44.982182662089244,4.1699981689453125,-5.914213195139837,0.1340019226074105,-9.93106291574361,10.19906676095843,-4.8985304965681,5.166534341782921,-8.490005493164062,99.01354099834995,65.95661635024939,5.032532419175509,2,-4.2050018310546875,2.0799942016601562,19.30249786376953,21.98999786376953,13.55999755859375,4,0.04492763442704151,-1.070919171623674,148.60000610351562,-1.4250882565607588,146.72999572753906,1.1278854221545787,147.8300018310547,0.04492763442704151
3487,2022-02-28,151.08999633789062,152.97000122070312,149.27999877929688,152.3699951171875,3606100.0,-0.010478787595341155,1.9757952378022519,-0.40125322873816127,39.59634991806013,28.05809794107245,-3.033447113250446,2.342379273422324,17.449795844680807,19.279209005160595,43.750536476704745,3.69000244140625,-6.179353233120196,-1.1285041809082088,-10.89581485848288,8.638806496666461,-6.01215951969553,3.755151157879112,-6.71859924316405,77.37658922813641,41.377669813853686,4.883655338787331,2,-2.5049972534179688,3.6800003051757812,19.702503204345703,23.5,16.550003051757812,0,0.06836985956338992,1.29850691882339,152.69000244140625,-1.070919171623674,148.60000610351562,-1.4250882565607588,146.72999572753906,0.06836985956338992
3488,2022-03-01,151.02000427246094,153.2100067138672,148.67999267578125,151.2899932861328,1356600.0,-0.0004632475155612603,1.2043778818952011,0.21092911808883485,38.75969106865494,28.831470782473005,-2.787896732279222,1.7308526192025226,16.85229629580661,19.175839002207738,43.65434661641,4.5300140380859375,-5.82228101854642,-0.7094963073730582,-9.608502622289706,8.18951000754359,-5.158999464831368,3.7400068500852512,-6.3046630126953005,74.38594550026501,35.90291565104868,4.449503157458318,3,-2.31500244140625,2.399993896484375,19.39499282836914,23.569992065429688,17.970001220703125,1,0.0888623876922543,1.9757952378022519,151.08999633789062,1.29850691882339,152.69000244140625,-1.070919171623674,148.60000610351562,0.0888623876922543
3489,2022-03-02,152.10000610351562,152.52999877929688,150.5800018310547,150.6300048828125,821700.0,0.007151382601646716,-1.4840609571200871,-5.444670509777326,41.61665568363222,30.182394178232137,-3.388684294595407,0.13729459873530914,15.097787253372076,17.95429894265004,43.66045701053619,1.9499969482421875,-5.395473668042428,0.7010055541992131,-7.575641258162676,8.977652366561102,-3.4373178519817316,4.839328960380158,-6.874984916503905,87.0175413548729,46.158959154431116,4.1383234061809455,3,-3.3950042724609375,0.7199935913085938,15.709991455078125,20.349990844726562,19.039993286132812,2,0.09040104831187246,1.2043778818952011,151.02000427246094,1.9757952378022519,151.08999633789062,1.29850691882339,152.69000244140625,0.09040104831187246
3490,2022-03-03,154.94000244140625,155.66000366210938,152.5,152.5,1084600.0,0.018671901537977487,-1.5901643444980864,1.659864228030476,61.815325003223684,33.75157384782434,-5.445269269203152,-3.336887503869008,11.618174590568742,15.01402800652312,43.278382232947855,3.55999755859375,-4.847474846466497,3.8350021362304574,-3.382568450005749,11.052572722466664,0.22621684311235413,7.443787429348561,-9.23588212278321,89.68481250081977,42.41557002294128,3.608785293118107,3,-4.779998779296875,-2.1200027465820312,12.679996490478516,17.509994506835938,14.92999267578125,3,0.06834901362477686,-1.4840609571200871,152.10000610351562,1.2043778818952011,151.02000427246094,1.9757952378022519,151.08999633789062,0.06834901362477686
3491,2022-03-04,161.0399932861328,161.44000244140625,154.94000244140625,155.0399932861328,1597000.0,0.0393700190306463,-1.0967803859992813,2.4590139330114815,73.80753101322847,39.66452346763913,-10.628075366323912,-9.653816252729428,4.9797832427949515,8.879671007687705,42.42350441934064,6.5,-4.010197149474891,9.758493041992182,1.751911738773913,17.76507434521045,5.755202390383033,13.76178369360133,-14.539402300030872,96.86513441117383,43.20081424747479,4.003290651609136,3,-7.989990234375,-8.219993591308594,6.240009307861328,11.07000732421875,8.180007934570312,4,0.04843519235559657,-1.5901643444980864,154.94000244140625,-1.4840609571200871,152.10000610351562,1.2043778818952011,151.02000427246094,0.04843519235559657
3492,2022-03-07,159.22000122070312,161.99000549316406,158.10000610351562,161.72000122070312,1244400.0,-0.011301491190427226,1.559202931285449,-0.4166666666666667,72.64266756576842,45.25486475367725,-7.923111127752151,-7.948358006435939,6.161426347152997,10.643507317766364,41.03323252001522,3.8899993896484375,-3.0310632911634627,7.752500915527349,-0.8195776495098812,16.32457948056458,3.4664616330087483,12.03854019804595,-11.225469089070742,79.18856795657383,19.879051370696885,4.286039282518609,3,-5.894996643066406,-6.125,7.470001220703125,12.889999389648438,9.330001831054688,0,0.04415273662479269,-1.0967803859992813,161.0399932861328,-1.5901643444980864,154.94000244140625,-1.4840609571200871,152.10000610351562,0.04415273662479269
3493,2022-03-08,154.25,159.32000732421875,153.52000427246094,157.41000366210938,1363200.0,-0.03121467895113217,-1.5108264855867044,1.26400146484375,63.15973998849954,50.914259360652366,-2.1754334379825195,-3.2364382453212954,10.463752087410853,15.53011775523342,39.70387528334245,5.8000030517578125,-2.235738247857171,2.8409996032714844,-5.63291258957554,11.314911796118508,-1.3959564931520276,7.077955699694996,-4.576011064983817,32.16474137631291,-31.792748919614937,4.23695609642351,3,-0.9249954223632812,-1.154998779296875,11.177497863769531,17.25499725341797,12.899993896484375,1,0.08680712732349072,1.559202931285449,159.22000122070312,-1.0967803859992813,161.0399932861328,-1.5901643444980864,154.94000244140625,0.08680712732349072
3494,2022-03-09,153.7899932861328,156.77000427246094,152.61000061035156,155.9600067138672,881200.0,-0.0029822153249088323,1.195247642743838,0.6867123142148011,63.20422818986666,55.257625707853556,-0.6801770164766197,-3.081712188831773,10.188615098937248,15.87479066432806,38.98549321500029,4.160003662109375,-1.2319634857129529,2.4744934082031307,-5.841722757365233,10.790709573771494,-1.6836146745810368,6.632601490987298,-2.6380823641388815,13.593177444017643,-53.65601747101087,4.158108082784179,3,1.5450057983398438,-0.6949920654296875,11.637504577636719,17.715003967285156,12.370010375976562,2,0.09883615885690933,-1.5108264855867044,154.25,1.559202931285449,159.22000122070312,-1.0967803859992813,161.0399932861328,0.09883615885690933
3495,2022-03-10,153.1300048828125,153.2899932861328,151.14999389648438,153.24000549316406,958700.0,-0.00429149120315242,19.383257030739045,0.05069121183568425,59.28913779105786,57.09903624688799,0.7710519480213804,-2.768434899204834,10.008104607077485,16.410604367538724,38.23023696750727,2.6399993896484375,-0.2448128581138178,1.944504547119152,-6.159738018496228,10.048747112734532,-2.107616735688538,5.996625829926842,8.860000610351562,18.26576446592184,-49.31472729623301,4.052121282807697,3,2.2049942016601562,-0.035003662109375,12.297492980957031,18.37499237060547,9.30999755859375,3,0.11761244650007452,1.195247642743838,153.7899932861328,-1.5108264855867044,154.25,1.559202931285449,159.22000122070312,0.11761244650007452
3496,2022-03-11,152.0800018310547,154.92999267578125,151.25999450683594,153.3300018310547,964500.0,-0.006856938668299284,-1.539778247096093,11.363573311138854,56.787507957457564,59.00916491793215,1.9281973274734128,-1.6726631988760516,10.147780968611073,17.3455125002765,36.63039842441383,3.6699981689453125,1.0805442497318154,0.8110015869140739,-7.2940110798681985,8.916014253696346,-3.2415047464770623,4.86350792030521,9.693203430175771,8.579399812221377,-57.42165303166514,4.052506333391134,3,3.2549972534179688,1.0149993896484375,13.347496032714844,19.42499542236328,12.300003051757812,4,0.11697786080970518,19.383257030739045,153.1300048828125,1.195247642743838,153.7899932861328,-1.5108264855867044,154.25,0.11697786080970518
3497,2022-03-14,152.6199951171875,154.9499969482422,151.63999938964844,153.61000061035156,1013400.0,0.003550718566749378,-1.2440684628952419,0.79200439453125,58.47786880243017,61.200073555018285,1.8193858592402137,-2.0699048615908,8.664334547251826,16.656310194987043,34.72711469418628,3.30999755859375,2.0403087045400525,1.192995452880865,-6.8866970540391605,9.27268795980089,-2.8468508005791477,5.232841706340878,8.940745916748028,17.992641428384662,-45.90721188419057,4.039846253460018,3,3.665008544921875,0.475006103515625,12.132503509521484,18.88500213623047,14.94000244140625,0,0.10876691544099115,-1.539778247096093,152.0800018310547,19.383257030739045,153.1300048828125,1.195247642743838,153.7899932861328,0.10876691544099115
3498,2022-03-15,155.9499969482422,156.3300018310547,153.2899932861328,154.9600067138672,677100.0,0.02181890930148289,2.4742954799107144,-0.9999845871672755,65.12468361020777,63.81207665797112,-0.8244538836045194,-5.034245982897517,4.383364999771288,13.173871590279361,32.32416184682072,3.7100067138671875,2.4465036876402166,4.126997375488287,-4.0276702339658925,12.281664984942466,0.04966357076119721,8.204331180215377,5.402529142944331,85.4091492833541,18.107391405618827,4.0773338047270915,3,0.6200027465820312,-2.8549957275390625,8.50250244140625,15.555000305175781,9.360000610351562,1,0.08079516736186543,-1.2440684628952419,152.6199951171875,-1.539778247096093,152.0800018310547,19.383257030739045,153.1300048828125,0.08079516736186543
3499,2022-03-16,156.14999389648438,156.9499969482422,154.1300048828125,156.05999755859375,985400.0,0.0012824427839428498,2.3372638954097296,0.09090628853267571,63.10308300981415,63.95516088092562,-0.43532363391653917,-4.738428405125092,3.3672804497960556,12.827759445874818,29.639591928399657,2.8199920654296875,3.113055650472745,3.8579948425293082,-4.15067514697472,11.866664832033337,-0.1463401522227059,7.862329837281322,4.998481550808094,86.20685119268421,19.068058683690737,4.004334994752007,3,0.42000579833984375,-3.05499267578125,8.302505493164062,15.355003356933594,8.050003051757812,2,0.07044508760783019,2.4742954799107144,155.9499969482422,-1.2440684628952419,152.6199951171875,-1.539778247096093,152.0800018310547,0.07044508760783019
3500,2022-03-17,157.42999267578125,158.74000549316406,155.77000427246094,156.1199951171875,638400.0,0.008197238740498491,-1.9552556063343607,14.556120718887758,59.115376534537134,62.322699272182135,-1.4806826753921598,-5.418883799337465,1.421404834872817,11.371519542140987,26.661764865219727,2.970001220703125,3.893775255825659,4.58099365234375,-3.2168360343077325,12.378823338995232,0.6820788090180088,8.479908495669491,3.5185131404950596,82.4864853838151,18.57908149048022,3.8989148433257412,3,-0.8599929809570312,-4.334991455078125,6.922508239746094,14.075004577636719,3.3800048828125,3,0.05545328966829799,2.3372638954097296,156.14999389648438,2.4742954799107144,155.9499969482422,-1.2440684628952419,152.6199951171875,0.05545328966829799
3501,2022-03-18,158.72000122070312,160.75999450683594,157.5,157.97000122070312,1800700.0,0.008194172679526046,-2.8579760915887173,0.5725201509574617,64.85016197260899,61.456865317386644,-3.5027410250950197,-6.1865093832947196,-0.4906656715013469,9.926310301170304,24.49909315736823,3.3300018310546875,4.624673661181987,5.338002014160168,-2.5384325254660496,13.214436553786385,1.3997847443470448,9.27621928397329,-7.57000732421875,77.63164058840064,14.790683368947732,3.9382172698131095,3,-2.7650070190429688,-5.625,4.5149993896484375,12.784996032714844,-0.4600067138671875,4,0.023437507510665867,-1.9552556063343607,157.42999267578125,2.3372638954097296,156.14999389648438,2.4742954799107144,155.9499969482422,0.023437507510665867
3502,2022-03-21,157.00999450683594,159.94000244140625,156.3800048828125,158.10000610351562,657300.0,-0.01077373173333962,-2.029796959917927,-1.4533487955729167,60.95864101238458,61.21229876448498,-2.390587133381473,-3.992037485214155,0.6548493608653132,11.468000516560693,22.23248380862387,3.55999755859375,4.632114784041363,3.19049530029298,-4.456738018137855,10.837728618723816,-0.6331213589224376,7.014111959508398,-5.667800598144538,49.799204990664975,-11.102973628741971,3.8236166592154164,3,-1.0550003051757812,-3.9149932861328125,3.4475059509277344,12.840003967285156,-0.769989013671875,0,0.04693975309740983,-2.8579760915887173,158.72000122070312,-1.9552556063343607,157.42999267578125,2.3372638954097296,156.14999389648438,0.04693975309740983
3503,2022-03-22,156.5800018310547,157.6699981689453,155.27000427246094,157.11000061035156,876800.0,-0.002738632512738093,1.9090942719218746,0.4862322390984811,58.39580119862808,60.678029098791804,-1.782807323005784,-3.0281611861675515,0.5617435634148933,11.753090624166873,19.59759105416488,2.399993896484375,3.7048969248615435,2.32300262451173,-4.869083870268867,9.515089119292327,-1.2730406228785682,5.9190458719020285,-5.049451910400393,36.953254638057736,-19.79266166542969,3.5960432473902917,3,-0.6250076293945312,-3.4850006103515625,2.6949996948242188,12.43499755859375,4.0999908447265625,1,0.07012387022057998,-2.029796959917927,157.00999450683594,-2.8579760915887173,158.72000122070312,-1.9552556063343607,157.42999267578125,0.07012387022057998
3504,2022-03-23,155.60000610351562,157.2899932861328,155.3300018310547,156.6699981689453,760200.0,-0.006258754094258134,-1.434771070863306,2.0188576035008925,51.3295815448401,59.79363396032316,-0.5800600733937529,-1.422507256851702,1.108333649968074,12.547642794335815,17.06600349135706,1.959991455078125,2.8477049686863154,0.8995063781738395,-5.3734606131698115,7.1724733695174905,-2.236977117497986,4.035989873845665,-3.8848672911377093,6.010973006626051,-44.64470211650637,3.1364834956718317,3,0.4099884033203125,-2.5050048828125,1.3549957275390625,12.319992065429688,-1.5200042724609375,2,0.0624035416079507,1.9090942719218746,156.5800018310547,-2.029796959917927,157.00999450683594,-2.8579760915887173,158.72000122070312,0.0624035416079507
3505,2022-03-24,158.14999389648438,158.25,155.61000061035156,156.0399932861328,520800.0,0.016388095713006035,1.2857010747148077,-1.9719778104188355,43.20638703424587,58.284620524410755,-2.6184333957640433,-3.3943817082771375,-1.7989153248421985,9.843199795014243,14.197169498303037,2.649993896484375,2.624780164322374,2.9719947814941463,-2.777804664314175,8.721794227302468,0.09709505858998568,5.846894504398307,-6.2539579702173,52.45892070974341,7.332482597445775,2.874899722904154,3,-1.9499969482421875,-5.05499267578125,-2.2824935913085938,9.370002746582031,-9.319992065429688,3,0.03825484214509545,-1.434771070863306,155.60000610351562,1.9090942719218746,156.5800018310547,-2.029796959917927,157.00999450683594,0.03825484214509545
3506,2022-03-25,159.5500030517578,159.6300048828125,157.8300018310547,158.57000732421875,507100.0,0.008852413590289432,2.1579017815315016,0.4644528170898388,50.791371644986,57.43056528469474,-3.1820123397935163,-4.4840029870864555,-3.5753302188450675,8.30313210551165,12.691740676502071,1.8000030517578125,2.4778182735033454,4.029003906250011,-1.9111756138971145,9.969183426397137,1.0589141461764484,6.999093666323574,-7.476687953879349,91.6488320650345,48.73124711618698,2.970089760073564,3,-2.5250091552734375,-6.4550018310546875,-5.150005340576172,7.4449920654296875,-9.930007934570312,4,0.007897176325513344,1.2857010747148077,158.14999389648438,-1.434771070863306,155.60000610351562,1.9090942719218746,156.5800018310547,0.007897176325513344
3507,2022-03-28,161.4199981689453,161.4199981689453,159.4600067138672,160.49000549316406,512700.0,0.011720432976619177,3.215068583054407,0.9489762553522771,70.19719530321174,57.994177695028505,-4.104037040354854,-5.839831308317741,-5.772623023117376,6.2528726403011206,11.33303845213833,1.959991455078125,2.601251755624361,5.382498931884754,-0.7293736759932585,11.494371539762767,2.326562627945748,8.43843523582376,-9.172949482887702,100.0,53.4204238778626,3.0559363039390104,3,-3.6449966430664062,-8.094993591308594,-7.279998779296875,5.504997253417969,-8.919998168945312,0,-0.019576283595308053,2.1579017815315016,159.5500030517578,1.2857010747148077,158.14999389648438,-1.434771070863306,155.60000610351562,-0.019576283595308053
3508,2022-03-29,164.44000244140625,164.5399932861328,162.69000244140625,163.5399932861328,678500.0,0.018708984677971108,2.3636477132433518,0.9677594014569797,76.21865690984835,59.4514636839212,-6.473883037051422,-8.224571415408548,-8.945865389263105,3.208686491776632,10.032600565864378,3.1199951171875,3.0047180440031127,7.731503295898449,1.0216021433210472,14.44140444847585,4.376552719609748,11.08645387218715,-11.826035776033137,98.91432206843763,46.172658039411985,3.354950576288705,3,-4.535003662109375,-9.840003967285156,-10.300003051757812,2.4849929809570312,-16.080001831054688,1,-0.04986619330149933,3.215068583054407,161.4199981689453,2.1579017815315016,159.5500030517578,1.2857010747148077,158.14999389648438,-0.04986619330149933
3509,2022-03-30,165.85000610351562,166.08999633789062,163.02000427246094,164.41000366210938,715200.0,0.008574578211963946,2.1979368661983023,1.5999864367699168,80.19943659849238,61.79413702436068,-7.111042969010157,-9.013783706510651,-10.445590646729158,1.7703193679729452,8.77249596584823,3.0699920654296875,3.4097445831785365,8.454006958007824,0.9603747087657553,15.947639207249892,4.70719083338679,12.200823082628858,-12.520477840896945,97.71001591399164,38.92993337264086,3.746816124621032,3,-5.170005798339844,-10.475006103515625,-12.470008850097656,1.0749893188476562,-16.840011596679688,2,-0.03117282627356377,2.3636477132433518,164.44000244140625,3.215068583054407,161.4199981689453,2.1579017815315016,159.5500030517578,-0.03117282627356377
3510,2022-03-31,165.52999877929688,167.47000122070312,165.52000427246094,165.77999877929688,986900.0,-0.001929498416894937,-13.445009607776647,-0.17361081676768533,83.07918282549517,63.81958378579247,-6.17006707184666,-8.284470676770411,-10.188958068803686,2.045603699435901,8.651643149836023,1.9499969482421875,3.3341348631930714,7.604499816894531,-0.619427014041321,15.828426647830383,3.492536401426605,11.716463232362457,-11.17963307065645,79.87549207223549,14.13624514143683,4.11196341546793,3,-4.159996032714844,-9.464996337890625,-13.53000259399414,1.3949966430664062,-19.740005493164062,3,-0.06917173341799276,2.1979368661983023,165.85000610351562,2.3636477132433518,164.44000244140625,3.215068583054407,161.4199981689453,-0.06917173341799276
3511,2022-04-01,168.83999633789062,168.97000122070312,164.33999633789062,165.72999572753906,590500.0,0.01999636067784305,1.7477689183498826,-12.44000244140625,85.10821847409507,66.50287017042697,-8.821225195195638,-11.57353071924814,-13.579334034178771,-1.279944621388097,9.917795982593432,4.6300048828125,3.4667752188422583,10.52449722290038,1.0361021485902882,20.01289229721047,5.7802996857453195,15.268694760055439,-13.177667078043925,98.63296574231404,25.744779394263446,4.7441975371550456,4,-6.719993591308594,-10.014999389648438,-17.33749771118164,-1.9150009155273438,-25.289993286132812,4,-0.11851454004293505,-13.445009607776647,165.52999877929688,2.1979368661983023,165.85000610351562,2.3636477132433518,164.44000244140625,-0.11851454004293505
3512,2022-04-04,166.25,168.52999877929688,164.6199951171875,168.32000732421875,607500.0,-0.015339945475403849,2.1405775075987843,-0.6655970797332902,73.03220655322663,68.12913743204903,-5.34475515909358,-8.885420633806405,-11.05923771749417,1.2711389757309348,11.119263619661277,4.220001220703125,3.6597069888652527,7.583000946044933,-2.545727672177094,17.71172956426696,2.5186366369339055,12.647365255155961,-8.99075010485052,56.68787023223493,-14.012706036644218,5.064364309111015,4,-4.099998474121094,-7.4250030517578125,-14.622501373291016,0.6749954223632812,-22.210006713867188,0,-0.10003010455827066,1.7477689183498826,168.83999633789062,-13.445009607776647,165.52999877929688,2.1979368661983023,165.85000610351562,-0.10003010455827066
3513,2022-04-05,167.63999938964844,168.64999389648438,166.44000244140625,166.57000732421875,871300.0,0.008360898584351517,-2.3232908458864427,-0.5169025504938818,74.39491296012046,70.69195203374686,-5.588609257487008,-9.719146147998572,-12.45284553048964,-0.1896838864905135,11.906645100962866,2.399993896484375,3.6453207805615193,8.303500366210926,-2.352342423955605,18.959343156377457,2.9755789711276464,13.631421761294206,-8.975459335432532,77.64701658464529,8.53990448153732,5.327921395083267,4,-5.349998474121094,-8.81500244140625,-15.962501525878906,-0.7150039672851562,-21.819992065429688,1,-0.09031257125251047,2.1405775075987843,166.25,1.7477689183498826,168.83999633789062,-13.445009607776647,165.52999877929688,-0.09031257125251047
3514,2022-04-06,168.99000549316406,169.44000244140625,167.1199951171875,167.5399932861328,897000.0,0.008053007089183994,-1.0261997094844015,1.3551616445388817,74.47080385100142,74.16577612449746,-5.408233233125344,-10.405514499776586,-13.700903682928015,-1.5818265085967766,12.599653898049826,2.32000732421875,3.937523389831199,8.893505859375011,-2.2535742318789858,20.04058595062901,3.319965813748013,14.46704590500201,-9.088810098969702,91.17654098625513,22.780252950690425,5.573540045626998,4,-5.355003356933594,-8.980003356933594,-17.927505493164062,-2.0650100708007812,-22.510009765625,2,-0.12207825440686793,-2.3232908458864427,167.63999938964844,2.1405775075987843,166.25,1.7477689183498826,168.83999633789062,-0.12207825440686793
3515,2022-04-07,171.13999938964844,171.77000427246094,167.60000610351562,169.8800048828125,822100.0,0.012722609779258987,2.3095167452815906,0.8689544134360399,75.36764774630514,76.89647346908848,-6.170736362009848,-11.738924592943192,-15.675119678299097,-3.7633198208592376,13.179901501366611,4.1699981689453125,4.478509237129401,10.143000030517584,-1.5318173741127339,21.8178174351479,4.305591328202439,15.980408732832728,-9.903371008844402,91.52080471029895,23.28921918132022,5.837408702315152,4,-5.524993896484375,-9.680000305175781,-20.377498626708984,-4.215003967285156,-25.169998168945312,3,-0.12930936637686496,-1.0261997094844015,168.99000549316406,-2.3232908458864427,167.63999938964844,2.1405775075987843,166.25,-0.12930936637686496
3516,2022-04-08,169.8699951171875,173.8699951171875,169.60000610351562,171.0500030517578,773100.0,-0.007420850046688465,-3.9651440281757613,-0.9365183166818044,76.74709692570859,77.62424031603257,-3.6686961775146187,-9.557838098589457,-14.259813363303977,-2.5634958292194483,14.36185574809519,4.269989013671875,5.39389194943206,7.983496093750006,-3.5406157688227893,19.5076079563228,2.221440162463608,13.745552025036403,-6.948026593718367,56.75675675675676,-13.23607276373869,5.762055931286397,4,-1.589996337890625,-7.3600006103515625,-18.379993438720703,-2.9449996948242188,-23.459991455078125,4,-0.14175547491152107,2.3095167452815906,171.13999938964844,-1.0261997094844015,168.99000549316406,-2.3232908458864427,167.63999938964844,-0.14175547491152107
3517,2022-04-11,169.22000122070312,170.80999755859375,168.0,170.0,873600.0,-0.0038264197042918724,1.341670587337716,0.6610114698770253,76.05111758390291,77.60562483537198,-2.006970312477449,-8.011186232287287,-13.523556762161604,-1.9571983165623692,15.384352455785502,2.80999755859375,6.425400475306958,6.503501892089844,-4.593758388586423,17.60076217276611,0.9548717517517105,12.052132032427977,-4.327387910364678,37.41590201506576,-35.23785034047558,5.54863014033814,4,-0.7750015258789062,-6.7100067138671875,-16.28499984741211,-2.2950057983398438,-24.94000244140625,0,-0.1516960051044175,-3.9651440281757613,169.8699951171875,2.3095167452815906,171.13999938964844,-1.0261997094844015,168.99000549316406,-0.1516960051044175
3518,2022-04-12,168.5500030517578,171.1199951171875,168.25999450683594,169.0,777000.0,-0.003959332018154682,-4.553323555990104,0.5769200672952776,77.035487679243,77.25407495545537,-0.7740584788994056,-6.6919259123558845,-12.8687272386112,-1.3353957362075164,16.862262050202265,2.8600006103515625,7.227802093041873,5.203503417968761,-5.705351853010427,16.11235868894795,-0.2509242175208328,10.657931053458356,-2.041461016186531,21.185302734375,-57.42397548542618,5.454427635489587,4,0.55499267578125,-6.040008544921875,-15.34000015258789,-1.6250076293945312,-23.5,1,-0.14541684557607837,1.341670587337716,169.22000122070312,-3.9651440281757613,169.8699951171875,2.3095167452815906,171.13999938964844,-0.14541684557607837
3519,2022-04-13,167.14999389648438,168.9499969482422,166.4199981689453,168.5500030517578,825600.0,-0.00830619477855199,1.3000020807468493,3.1111525550167847,69.73682625473323,75.77159089203738,0.9272574308478738,-4.664733890295224,-11.433090565004989,-0.004028223363235384,18.33258778536567,2.529998779296875,7.499910772340542,3.2534942626953125,-7.228487365587341,13.735475890977966,-1.9874965514460143,8.49448507683664,6.720001220703125,9.798604383472984,-69.13937659511362,5.240990814141329,4,1.9550018310546875,-4.6399993896484375,-13.939990997314453,-0.22499847412109375,-21.579986572265625,2,-0.1276098555257814,-4.553323555990104,168.5500030517578,1.341670587337716,169.22000122070312,-3.9651440281757613,169.8699951171875,-0.1276098555257814
3520,2022-04-14,166.16000366210938,168.67999267578125,166.07000732421875,167.82000732421875,581900.0,-0.005922765602899727,-1.8369462458328496,1.1857091475842225,64.76105580736987,73.51079504017902,2.252931745466128,-3.148609805644469,-10.486264056261518,0.880688858814608,19.912499328027458,2.6099853515625,7.337532049168544,1.8270034790039062,-8.240022352853032,11.894029310860844,-3.206509436924563,6.860516394932375,7.56099151611329,1.1538010094291637,-73.0295766490603,5.03351291592847,4,3.084991455078125,-3.6500091552734375,-11.945003509521484,0.7649917602539062,-17.800003051757812,3,-0.11844010291784846,1.3000020807468493,167.14999389648438,-4.553323555990104,168.5500030517578,1.341670587337716,169.22000122070312,-0.11844010291784846
3521,2022-04-18,162.44000244140625,167.13999938964844,161.5,166.10000610351562,635000.0,-0.022388066554619557,-1.0360977222023302,2.2048166191745566,52.103968732079274,71.18543528227376,5.553647850847085,0.9110858913259108,-6.746835310862423,4.453715601904065,20.529247081647785,5.6399993896484375,6.8483879217194215,-2.0789978027343636,-11.842243120230023,7.684247514761296,-6.960620461482193,2.802624856013466,10.974953222656268,9.771340109381146,-58.62051339077968,4.881622658747834,4,5.2449951171875,0.12499237060546875,-8.22500228881836,4.484992980957031,-13.970001220703125,0,-0.10139128892616223,-1.8369462458328496,166.16000366210938,1.3000020807468493,167.14999389648438,-4.553323555990104,168.5500030517578,-0.10139128892616223
3522,2022-04-19,164.3800048828125,164.57000732421875,162.1300048828125,162.88999938964844,582300.0,0.011942886064077785,1.6096137997437843,-0.40710491866156373,49.87047161246372,68.46049735475634,3.7107121257525932,-0.47269931950700084,-8.579668631912341,2.4003187278209452,21.492628845696714,2.44000244140625,6.369791122434265,-0.5074958801269531,-9.611489865025817,8.59649810477191,-5.059492872576385,4.044501112322479,8.320053441406259,29.937695889959016,-33.164258286838546,4.551996992449437,4,3.30499267578125,-1.6250076293945312,-10.16500473022461,2.5449905395507812,-17.490005493164062,1,-0.10931987277597444,-1.0360977222023302,162.44000244140625,-1.8369462458328496,166.16000366210938,1.3000020807468493,167.14999389648438,-0.10931987277597444
3523,2022-04-20,167.55999755859375,169.1300048828125,165.5500030517578,166.0399932861328,783800.0,0.01934537401947578,-1.8640189454281337,1.020133334698768,53.42958675783995,66.12258434440507,0.5790735384060781,-2.938584039481043,-11.610751706789642,-0.8809972693524344,23.187561486225515,4.75,5.521999372833335,2.1234970092773438,-6.158284404439598,10.405278422994286,-2.0173936975811273,6.264387716135815,4.468057266171883,79.42324614030878,19.843925548322275,4.140890706858469,4,0.125,-3.9800033569335938,-12.8699951171875,-0.6350021362304688,-18.739990234375,2,-0.13893530149495337,1.6096137997437843,164.3800048828125,-1.0360977222023302,162.44000244140625,-1.8369462458328496,166.16000366210938,-0.13893530149495337
3524,2022-04-21,165.30999755859375,169.16000366210938,165.17999267578125,167.9600067138672,942600.0,-0.0134280259774604,-1.7353849541977127,-1.7434221753751944,49.590466603343984,63.258453106298276,2.5168409059254486,0.08027863216318565,-9.242654387225997,1.3030653731441362,24.932242153564687,3.980010986328125,5.154666981626178,-0.6120025634765511,-7.484338018776242,6.26033289182314,-4.048170291126382,2.82416516417328,6.086373976685934,49.73884774285566,-6.972697594694708,3.436167727649845,4,2.375,-1.30999755859375,-10.477497100830078,1.6149978637695312,-13.550003051757812,3,-0.12255758759935154,-1.8640189454281337,167.55999755859375,1.6096137997437843,164.3800048828125,-1.0360977222023302,162.44000244140625,-0.12255758759935154
3525,2022-04-22,164.1999969482422,166.50999450683594,163.11000061035156,165.49000549316406,993100.0,-0.0067146611018376046,1.0420466105189843,0.4867939955432974,40.59204871924496,59.24122552780233,2.8372415090280754,1.7568442083708078,-8.027276249167073,2.2919433439333545,26.276632167177187,3.399993896484375,4.562418977382663,-2.02450332641601,-7.919529092390178,3.870522439558158,-4.97201620940308,0.9230095565710599,6.602592294920726,35.247985083843616,-15.493197255497329,2.9475128829870787,4,2.1100006103515625,0.37000274658203125,-9.367496490478516,2.7249984741210938,-12.949996948242188,4,-0.11345913501993443,-1.7353849541977127,165.30999755859375,-1.8640189454281337,167.55999755859375,1.6096137997437843,164.3800048828125,-0.11345913501993443
3526,2022-04-25,160.80999755859375,164.8300018310547,158.22999572753906,164.8000030517578,820300.0,-0.02064555086877995,2.259259817422133,3.0930070260935394,39.316566639457356,55.15960875619726,5.371834233530336,5.529583822401634,-4.397613280102291,5.615721708418988,27.082882587719915,6.600006103515625,3.7378638244078104,-5.477502441406244,-11.092470386912026,0.13746550409953784,-8.284986414159135,-2.6700184686533532,9.434436329979377,23.60475716485483,-25.2943046857849,2.8074839727528977,4,3.8649978637695312,3.7600021362304688,-5.977497100830078,5.915000915527344,-8.889999389648438,0,-0.07742054062096371,1.0420466105189843,164.1999969482422,-1.7353849541977127,165.30999755859375,-1.8640189454281337,167.55999755859375,-0.07742054062096371
3527,2022-04-26,158.25999450683594,161.52999877929688,157.91000366210938,160.47999572753906,726300.0,-0.01585724202768346,-1.4794632219226187,0.5563905173831404,32.38165551586411,50.19807184915516,6.93271430571582,8.253890192462848,-1.6020106366878792,8.096298075476398,27.503620785570416,3.6199951171875,2.5590635790929355,-7.869505310058599,-14.194166284509123,-1.5448443356080759,-11.031835797283861,-4.707174822833338,11.023284328854459,3.1110297309027777,-40.41036969213797,3.16233048722526,4,5.2750091552734375,6.310005187988281,-3.734996795654297,6.230003356933594,-3.1999969482421875,1,-0.061860189725394865,2.259259817422133,160.80999755859375,1.0420466105189843,164.1999969482422,-1.7353849541977127,165.30999755859375,-0.061860189725394865
3528,2022-04-27,156.24000549316406,159.0399932861328,156.02000427246094,157.39999389648438,921000.0,-0.012763737418079013,-2.7750078678581307,0.5225170114784521,26.63977598804793,45.40951070841235,7.848221078652216,10.148369938280723,0.6912697343276477,9.993373987937389,27.39433228684463,3.019989013671875,1.2999091921270178,-9.479494476318365,-17.179009802117207,-1.779979150519523,-13.3292521392178,-5.62973681341893,11.905945825168232,1.6742863844913098,-34.339409787440125,3.8497576628994232,4,6.349998474121094,8.329994201660156,-1.7150077819824219,6.0049896240234375,-1.0900115966796875,2,-0.05984386696609989,-1.4794632219226187,158.25999450683594,2.259259817422133,160.80999755859375,1.0420466105189843,164.1999969482422,-0.05984386696609989
3529,2022-04-28,160.67999267578125,161.3300018310547,155.77000427246094,156.3800048828125,786500.0,0.028417735704774127,-1.014495878460186,-3.7069230870417385,32.31910605487701,41.80484962480203,2.675283110736075,5.587682364971101,-3.3775787727038846,5.4349254115762164,26.749300947258845,5.55999755859375,0.11537039430066898,-4.7810066223144645,-12.80249351910544,3.2404802744765107,-8.791750070709952,-0.7702631739189769,6.01084499704649,45.716879589006844,16.033589175985718,4.010743448395491,4,1.7850112915039062,3.9200057983398438,-6.154994964599609,0.8700027465820312,-5.579986572265625,3,-0.07381121416586989,-2.7750078678581307,156.24000549316406,-1.4794632219226187,158.25999450683594,2.259259817422133,160.80999755859375,-0.07381121416586989
3530,2022-04-29,154.0800018310547,159.88999938964844,153.72999572753906,159.17999267578125,1358600.0,-0.041075374318966795,-1.1241380761834106,-1.1860477494996522,27.384685856951847,39.058262638676766,8.24899300011569,11.895789108942324,3.5399849091649287,11.840308930932451,25.965854259718395,6.9499969482421875,-1.297023934431678,-10.808497619628895,-20.307554836878268,-1.309440402379522,-15.558026228253595,-6.058969011004194,11.0819191657217,3.153206405938552,-22.151009355402866,4.74952860862469,4,7.364997863769531,9.719993591308594,0.47249603271484375,5.25,2.7700042724609375,4,-0.015057160544186599,-1.014495878460186,160.67999267578125,-2.7750078678581307,156.24000549316406,-1.4794632219226187,158.25999450683594,-0.015057160544186599
3531,2022-05-02,148.8300018310547,154.92999267578125,147.55999755859375,154.83999633789062,1349300.0,-0.034073208317822457,1.3812634500711174,1.178432410922919,24.196383227288976,36.20558615143513,12.701038201785991,16.4112398475408,8.996038693491982,16.821682735541515,25.278673681168705,7.3699951171875,-2.6004341252740346,-15.057997894287098,-26.763538123017952,-3.352457665556244,-20.910768008652525,-9.205227779921671,14.50281112264372,9.090938879653274,-14.074763558134526,5.852770114365422,5,9.529998779296875,11.884994506835938,5.817497253417969,9.7449951171875,4.7700042724609375,0,0.016260150098582837,-1.1241380761834106,154.0800018310547,-1.014495878460186,160.67999267578125,-2.7750078678581307,156.24000549316406,0.016260150098582837
3532,2022-05-03,149.6199951171875,153.05999755859375,148.9600067138672,149.07000732421875,1111900.0,0.005308024433337,-9.649478815742539,-0.0915121956173468,26.11654369397067,33.17080358878298,10.725005167667433,15.084898849467663,8.419079879519302,15.7610979204822,24.554357010269236,4.2299957275390625,-3.774238773244548,-13.436504364013672,-26.69516587700423,-0.17784285102311514,-20.06583512050895,-6.8071736075183935,10.873711065392058,14.960035725723076,-8.106858132186344,6.629330756495276,5,8.740005493164062,11.095001220703125,5.44000244140625,8.025001525878906,0.94000244140625,1,0.01537229733202694,1.3812634500711174,148.8300018310547,-1.1241380761834106,154.0800018310547,-1.014495878460186,160.67999267578125,0.01537229733202694
3533,2022-05-04,152.5,152.77000427246094,148.9499969482422,149.99000549316406,852500.0,0.0192487967972248,1.5049203291892839,4.563727666185773,32.18193871089629,31.23652271184435,6.128567723305991,11.607615070451004,5.803829756509515,12.639510413134985,23.76793600470315,3.82000732421875,-4.334945805777238,-9.79949951171875,-23.670960028388066,4.071961004950566,-16.735229770053394,-2.863769253384106,5.665638630262123,35.875097375865856,10.67009134040229,6.935730258334654,5,4.534996032714844,8.214996337890625,3.0500030517578125,4.7649993896484375,-4.2299957275390625,2,0.01678686923668038,-9.649478815742539,149.6199951171875,1.3812634500711174,148.8300018310547,-1.1241380761834106,154.0800018310547,0.01678686923668038
3534,2022-05-05,148.36000061035156,152.3699951171875,147.11000061035156,151.5500030517578,693300.0,-0.027147536981301235,1.1780576107765892,-1.270920088756497,29.89153012406655,30.04757620126897,8.505839781037196,14.886035963143627,10.201397330935208,16.506291328347032,22.897230055292425,5.3899993896484375,-5.1470100076982135,-12.907998657226557,-27.720863864779687,1.9048665503265738,-20.314431261003108,-5.501566053450006,7.8966226270102595,9.780908602471495,-17.70358463753826,7.406432603776565,5,7.6100006103515625,12.129997253417969,8.892498016357422,8.904998779296875,-7.6999969482421875,3,0.045767007671871474,1.5049203291892839,152.5,-9.649478815742539,149.6199951171875,1.3812634500711174,148.8300018310547,0.045767007671871474
3535,2022-05-06,149.00999450683594,149.63999938964844,146.63999938964844,146.8300018310547,1110000.0,0.004381193676262551,-1.3437522351763107,-0.6833827609298766,33.69747260990768,29.423232420207896,6.117912257111101,13.168253870562836,9.761549856147298,15.508081332101568,21.57066932141942,3.0,-6.40549467327736,-11.151504516601562,-26.16423646665649,3.861227433453365,-18.657870491629012,-3.645138541574113,5.417304205123827,28.588625290589054,-1.0895165908669817,7.50636597502746,5,5.075004577636719,11.245002746582031,9.017505645751953,7.075004577636719,-15.539993286132812,4,0.04086981961737002,1.1780576107765892,148.36000061035156,1.5049203291892839,152.5,-9.649478815742539,149.6199951171875,0.04086981961737002
3536,2022-05-09,145.7899932861328,147.94000244140625,144.94000244140625,147.27999877929688,953900.0,-0.021609296955952928,1.1352215772411585,-0.6834910546798443,28.113926183599318,28.949040272178472,7.803933131360793,15.274896231331923,13.026760587778796,18.383154436182735,19.92253323889749,4.0699920654296875,-7.588712078765525,-13.167505645751959,-28.75331585359487,2.4183045620909525,-20.96041074967343,-5.374600541830489,7.079845561364692,10.467873840556834,-18.385236096759414,7.792905103921463,5,7.345008850097656,13.615005493164062,12.927509307861328,10.045005798339844,-10.769989013671875,0,0.0758626334228305,-1.3437522351763107,149.00999450683594,1.1780576107765892,148.36000061035156,1.5049203291892839,152.5,0.0758626334228305
3537,2022-05-10,143.5500030517578,148.1199951171875,142.6300048828125,146.00999450683594,1065600.0,-0.015364499194253423,-1.5534910789059062,1.6509948898606233,21.09315955023814,28.332749556866275,8.647223968752172,16.330418673544898,15.338444443555119,20.214266890436676,18.973217947525235,5.489990234375,-8.602216028286563,-14.123995971679676,-30.36547999114569,2.1174880477863383,-22.244737981412698,-6.003253961946655,7.733868514521447,9.072960792132845,-12.830513933538102,8.120742009733013,5,8.430000305175781,14.699996948242188,16.922496795654297,13.034996032714844,-12.669998168945312,1,0.07001046909162523,1.1352215772411585,145.7899932861328,-1.3437522351763107,149.00999450683594,1.1780576107765892,148.36000061035156,0.07001046909162523
3538,2022-05-11,144.0399932861328,146.22000122070312,143.13999938964844,143.63999938964844,1004000.0,0.0034133766907571417,-3.4000217983651226,-0.1625997097098339,23.258694203378425,27.32603712892199,6.978537046200671,14.661767252240509,14.92957612576339,19.303559004279066,17.915106916382427,3.0800018310546875,-9.420226334867039,-12.408505249023449,-28.891633368530904,4.074622870484006,-20.650069308777177,-4.166941189269721,5.513104943453101,14.476281488908386,-3.7448444237399787,8.241564059753722,5,7.220008850097656,14.210006713867188,16.447505950927734,12.545005798339844,-12.199996948242188,2,0.045265235881461585,-1.5534910789059062,143.5500030517578,1.1352215772411585,145.7899932861328,-1.3437522351763107,149.00999450683594,0.045265235881461585
3539,2022-05-12,145.82000732421875,146.22999572753906,143.74000549316406,144.24000549316406,1255200.0,0.012357776458306047,1.0750103315637218,3.950064850843061,27.27496374901756,27.313845783595955,3.2061191558774738,11.80719105834686,13.218223467273162,17.10603258704765,17.53315710149551,2.489990234375,-9.85225021883116,-9.561991882324207,-25.88916388074287,6.765180116094456,-17.725577881533553,-1.3984058831148616,2.3484722360124692,45.50648988805134,28.223046346542013,8.163585999209333,5,2.959991455078125,12.42999267578125,14.737491607666016,10.764991760253906,-11.380004882812528,3,0.016801514368291137,-3.4000217983651226,144.0399932861328,-1.5534910789059062,143.5500030517578,1.1352215772411585,145.7899932861328,0.016801514368291137
3540,2022-05-13,146.47999572753906,147.91000366210938,145.11000061035156,147.02999877929688,710800.0,0.004526048348447054,1.4242316152428511,-0.3481027939003544,30.999705020597986,28.069770427296955,1.5139001991888676,10.11587615187915,12.544425637503423,16.035954927399843,17.05546264901185,2.8000030517578125,-9.97301353085976,-7.918003082275391,-23.878175494244715,8.042169329693934,-15.898089288260053,0.062083123709271604,-3.8499908447265625,70.12746253390848,51.42765993516513,7.9800862059846605,5,1.3650054931640625,11.770004272460938,15.342506408691406,10.340003967285156,-9.470001220703125,4,-0.03973233366455853,1.0750103315637218,145.82000732421875,-3.4000217983651226,144.0399932861328,-1.5534910789059062,143.5500030517578,-0.03973233366455853
3541,2022-05-16,145.97000122070312,148.07000732421875,145.6999969482422,146.33999633789062,780800.0,-0.0034816665873239616,-4.208793051410175,0.6727146622277709,32.772617120074955,28.809334141308547,1.7606957647579122,9.832849324321387,12.837748793147085,16.15028678219676,18.101875759390108,2.3700103759765625,-10.663822368922382,-7.604497528076166,-23.51707458083547,8.308079524683137,-15.560786054455832,0.3517909983034997,-3.234396362304693,60.83792858095789,38.50702465642564,7.956288526379656,5,1.7300033569335938,12.279998779296875,17.567501068115234,12.014999389648438,-1.3899993896484375,0,-0.08563403367449662,1.4242316152428511,146.47999572753906,1.0750103315637218,145.82000732421875,-3.4000217983651226,144.0399932861328,-0.08563403367449662
3542,2022-05-17,146.41000366210938,146.72999572753906,143.9199981689453,146.72999572753906,664300.0,0.003014334710739419,16.562920223165325,0.8648548333883207,35.582258599474784,29.187147462261713,0.9135397117858872,8.408668962800249,12.240393334073644,15.279632569960256,19.32744695047297,2.80999755859375,-10.597969542821062,-6.265995025634766,-21.6294718458538,9.097481794584269,-13.947733435744283,1.4157433844747516,-3.461022705078136,66.32858031588428,39.67519173126287,7.681738410109516,5,1.089996337890625,10.464996337890625,18.98499298095703,12.624992370605469,1.92999267578125,1,-0.07779522645142967,-4.208793051410175,145.97000122070312,1.4242316152428511,146.47999572753906,1.0750103315637218,145.82000732421875,-0.07779522645142967
3543,2022-05-18,144.27999877929688,147.5800018310547,143.9199981689453,146.4499969482422,676800.0,-0.014548219585652111,-1.532875041578889,6.781412426684469,24.19759239306832,28.554487714373018,1.9611523492810363,9.175608572520389,14.345272585244004,16.982825260275945,19.43451107430305,3.660003662109375,-9.921490049702783,-7.231999969482416,-21.32219417039775,6.858194231432918,-14.277097069940083,-0.18690286902474895,-1.12617676757813,12.470971311374313,-11.284765429845717,7.045097100457672,5,1.8550033569335938,12.595001220703125,21.197498321533203,14.754997253417969,4.6699981689453125,2,-0.09287492382767593,16.562920223165325,146.41000366210938,-4.208793051410175,145.97000122070312,1.4242316152428511,146.47999572753906,-0.09287492382767593
3544,2022-05-19,145.0500030517578,145.47000122070312,142.36000061035156,144.07000732421875,940300.0,0.0053368746810069645,2.4175979878432194,-0.45161131542123434,32.60114614460991,28.432673662673267,0.7512503013616936,7.177970849648631,13.57340182211263,15.762202527838554,19.776170307451714,3.1100006103515625,-9.370685912351888,-5.448995971679693,-18.213121012750946,7.31512906939156,-11.831058492215334,0.9330665488559475,3.0200042724609375,47.110320113518846,19.891402636445058,6.382062520535627,5,0.18999481201171875,10.709999084472656,20.757492065429688,13.984992980957031,0.0500030517578125,3,-0.09107208849319015,-1.532875041578889,144.27999877929688,16.562920223165325,146.41000366210938,-4.208793051410175,145.97000122070312,-0.09107208849319015
3545,2022-05-20,145.57000732421875,146.66000366210938,143.22999572753906,145.8300018310547,2038000.0,0.003585000079423528,2.572928339254067,-0.2653016738030362,42.318575250975606,30.010968003492856,-0.3442314987856605,5.471203412267528,13.078811725137825,14.749152965524758,20.633025341988247,3.4300079345703125,-9.308558812549592,-3.997492218017584,-15.171781388113459,7.176796952078291,-9.584636803065536,1.589652367030368,2.385799865722646,56.217214352330636,25.602064016937817,5.587144585047943,5,-0.33000946044921875,10.189994812011719,20.23748779296875,13.464988708496094,0.25,4,-0.07645809110954693,2.4175979878432194,145.0500030517578,-1.532875041578889,144.27999877929688,16.562920223165325,146.41000366210938,-0.07645809110954693
3546,2022-05-23,148.36000061035156,148.6199951171875,146.13999938964844,147.27999877929688,972500.0,0.019165989872617306,2.1000123978370544,-4.153940958976466,47.28683189364841,32.92137604164955,-3.0523148921704717,1.7925699818693772,10.381026481016193,11.457373635325268,21.97733668278407,3.04998779296875,-8.687826533912954,-0.5849990844726562,-10.43034720846677,9.260349039521458,-5.5076731464697275,4.337674977524415,-6.0,95.84672947313257,60.638465955268686,4.922674061997062,5,-2.8700027465820312,7.400001525878906,17.517494201660156,10.674995422363281,0.410003662109375,0,-0.07650314139135761,2.572928339254067,145.57000732421875,2.4175979878432194,145.0500030517578,-1.532875041578889,144.27999877929688,-0.07650314139135761
3547,2022-05-24,148.47000122070312,149.10000610351562,144.1300048828125,148.4199981689453,1315500.0,0.0007414438521098354,6.587713883032626,0.04629904350160358,40.146693428641775,34.79782040001214,-2.6720105484398005,0.9607815530642654,10.349004998505166,10.830913432627824,23.473890625556145,4.970001220703125,-8.378581209025526,0.01450119018554119,-8.800390220531654,8.829392600902736,-4.39294451517307,4.421946895544153,-5.984800720214849,90.6527541639028,53.235001516522104,4.4074457053586,5,-2.7399978637695312,7.290000915527344,16.65499496459961,10.564994812011719,4.959991455078125,1,-0.02620057491523753,2.1000123978370544,148.36000061035156,2.572928339254067,145.57000732421875,2.4175979878432194,145.0500030517578,-0.02620057491523753
3548,2022-05-25,146.88999938964844,148.63999938964844,146.30999755859375,147.85000610351562,677200.0,-0.010641892759911786,-1.1981041767131866,-19.19896246566982,45.891552474416564,36.866330258389816,-0.7210463459972516,1.9019000382427294,11.882881622483069,11.866772075306073,24.606971184526998,2.3300018310546875,-7.531204877721677,-1.0980003356933707,-9.131707109685209,6.9357064382984674,-5.114853722689276,2.918853051302534,-4.140206665039074,67.21060960397362,25.21068085100383,4.016853386995915,5,-1.1599960327148438,8.870002746582031,18.329998016357422,12.144996643066406,2.7599945068359375,2,0.00987131155468135,6.587713883032626,148.47000122070312,2.1000123978370544,148.36000061035156,2.572928339254067,145.57000732421875,0.00987131155468135
3549,2022-05-26,148.82000732421875,149.42999267578125,147.80999755859375,148.3699951171875,829700.0,0.013139137739735851,-1.0636784200909692,-0.4687594373360884,49.50446739498139,38.922414966654635,-2.4370319743465814,-1.0141831605706955,9.921776853971124,9.473684566685733,26.310770108902247,2.5399932861328125,-6.07597675504482,1.4250068664550781,-3.9872540772561536,6.83726781016631,-1.281123605400552,4.131137338310708,-5.816206064453127,90.16152174501566,44.54572574739535,2.7061304718556203,5,-2.9250106811523438,6.939994812011719,16.812488555908203,10.214988708496094,3.4199981689453125,3,0.0008734687382472295,-1.1981041767131866,146.88999938964844,6.587713883032626,148.47000122070312,2.1000123978370544,148.36000061035156,0.0008734687382472295
3550,2022-05-27,151.75999450683594,152.08999633789062,148.38999938964844,148.86000061035156,843700.0,0.019755322120178054,1.0786513964373274,6.44425606944256,65.80202815244908,42.59234952580731,-5.083915398588033,-4.360453950678163,6.942950096332879,6.158377378224543,27.315016951579985,3.6999969482421875,-4.673320267625201,4.480994415283192,-0.40150943917328163,9.363498269739665,2.0397424880549693,6.922246342511414,-8.37062176210938,95.8542439031871,43.900832348490646,2.4412519272282354,5,-4.534996032714844,2.6750030517578125,14.082504272460938,7.275001525878906,1.470001220703125,4,-0.04388500688183883,-1.0636784200909692,148.82000732421875,-1.1981041767131866,146.88999938964844,6.587713883032626,148.47000122070312,-0.04388500688183883
3551,2022-05-31,151.25,151.83999633789062,147.32000732421875,150.58999633789062,1555900.0,-0.0033605332452286696,3.9130413149121788,0.22758794868826754,72.43590370594977,46.68719898208231,-4.186437773140426,-3.8576469914546294,7.365790865832338,6.30735247283252,27.26807608946615,4.519989013671875,-3.5212076098374325,3.8499999999999943,-1.3065986911362302,9.006598691136219,1.2717006544318679,6.428299345568121,-7.164577367820328,89.44727085913209,30.745001525386144,2.578299345568113,5,-4.025001525878906,2.345001220703125,14.189998626708984,7.784996032714844,-0.3899993896484375,1,-0.035900778021694224,1.0786513964373274,151.75999450683594,-1.0636784200909692,148.82000732421875,-1.1981041767131866,146.88999938964844,-0.035900778021694224
3552,2022-06-01,151.9199981689453,153.6999969482422,151.3000030517578,151.75,1237900.0,0.004429739959969092,-3.486003165865693,0.25757155407592364,72.72204886685428,52.07880525694741,-4.461860644461353,-4.581390056152571,6.669754537066012,5.321273823100313,27.01205246790048,2.4499969482421875,-2.5950884207685476,4.4049980163574105,-1.053793583425005,9.863789616139826,1.675602216466217,7.134393816248604,-7.19420964030877,75.91341101069354,11.136971493321383,2.729395799891205,6,-3.8899993896484375,0.02500152587890625,12.702499389648438,7.114997863769531,-1.75,2,-0.020734557230453365,3.9130413149121788,151.25,1.0786513964373274,151.75999450683594,-1.0636784200909692,148.82000732421875,-0.020734557230453365
3553,2022-06-02,155.05999755859375,155.27999877929688,150.17999267578125,152.74000549316406,812900.0,0.020668769269971632,2.695663952144804,13.647159141908267,74.70588043299101,56.75710906676754,-6.606669320209846,-7.926144816158512,3.5535292743484774,1.9089849008929036,26.57658821292988,5.100006103515625,-1.6213515270784171,7.416997528076166,1.3769293824210536,13.457065673731279,4.396963455248596,10.437031600903737,-9.436788187996655,97.23616260212474,28.782017773807624,3.020034072827557,6,-5.805000305175781,-3.214996337890625,8.992504119873047,3.9749984741210938,-7.029998779296875,3,-0.010512091503139365,-3.486003165865693,151.9199981689453,3.9130413149121788,151.25,1.0786513964373274,151.75999450683594,-0.010512091503139365
3554,2022-06-03,155.14999389648438,156.4600067138672,153.6699981689453,154.0500030517578,768700.0,0.0005803968741622256,-2.0000082036473414,0.47413560637451246,73.91065397372591,60.26734003596202,-5.714228327760509,-7.885672322231301,3.5204360246358988,1.5998640432021602,25.8918838004921,2.790008544921875,-0.7657484722843151,7.167494201660162,0.25713315007291726,14.077855253247407,3.7123136758665396,10.622674727453784,-8.367969796843312,85.66725487020847,16.70497405957201,3.4551805257936232,6,-4.854988098144531,-3.30499267578125,8.430007934570312,3.8850021362304688,-7.1299896240234375,4,-0.035449566331724025,2.695663952144804,155.05999755859375,-3.486003165865693,151.9199981689453,3.9130413149121788,151.25,-0.035449566331724025
3555,2022-06-06,155.10000610351562,157.27000427246094,154.9199981689453,156.16000366210938,606300.0,-0.00032219010593126374,-2.309836453117277,-0.9636421645466021,75.83478696395572,63.439335043773944,-4.660330805279784,-7.7535725532326865,3.5457129563985177,1.4556755596833568,25.16517651585034,2.350006103515625,0.7390468499198732,6.813005828857428,-0.7899841186956564,14.415995776410512,3.0115108550808998,10.614500802633955,-6.963064437882906,78.190966487395,7.8622345055866845,3.8014949737765384,6,-4.400001525878906,-3.975006103515625,8.4324951171875,3.9349899291992188,-8.560012817382812,0,-0.018439719521627596,-2.0000082036473414,155.14999389648438,2.695663952144804,155.05999755859375,-3.486003165865693,151.9199981689453,-0.018439719521627596
3556,2022-06-07,156.85000610351562,157.2100067138672,153.57000732421875,154.64999389648438,827900.0,0.011283042753924999,1.493138802086055,-2.075487994472275,77.50266908492192,67.58999900558285,-5.676297935318587,-9.09901083705455,1.7456943789751165,-0.4941872095102724,23.95412208939332,3.6399993896484375,1.8728890738560153,8.01000518798827,-0.39487744590960006,16.41488782188614,3.8075638710393207,12.212446504937219,-7.251774420790383,94.07619912579548,22.28139350844461,4.202441316948941,6,-5.060005187988281,-7.035003662109375,5.772491455078125,2.1849899291992188,-8.279998779296875,1,-0.023079440453368405,-2.309836453117277,155.10000610351562,-2.0000082036473414,155.14999389648438,2.695663952144804,155.05999755859375,-0.023079440453368405
3557,2022-06-08,153.60000610351562,156.38999938964844,152.91000366210938,155.86000061035156,532000.0,-0.020720432728928984,1.09638797861926,-1.027264530448051,73.18412598157404,70.6225071730448,-1.812705684402573,-5.3307979907780805,4.846594487845721,2.552426517171483,22.278182535816704,3.94000244140625,2.615818790452977,4.257505035400385,-4.0164005700758025,12.531410640876572,0.12055223266227699,8.394457838138493,-2.774290806432674,48.2370639469193,-29.778676497064687,4.136952802738095,6,-1.3050003051757812,-3.785003662109375,5.937492370605469,5.434989929199219,-8.529998779296875,2,-0.017838576720612176,1.493138802086055,156.85000610351562,-2.309836453117277,155.10000610351562,-2.0000082036473414,155.14999389648438,-0.017838576720612176
3558,2022-06-09,150.55999755859375,154.85000610351562,150.42999267578125,153.11000061035156,704600.0,-0.01979172151121611,-2.145902680864697,1.1283226769112356,62.31560006248128,72.04596635832256,2.0144834532343907,-1.8733286221945775,7.601745200524476,5.441477806578604,20.758472116759418,4.420013427734375,3.0057069623594828,0.8914962768554631,-7.008049046373031,8.791041600083958,-3.058276384758784,4.84126893846971,6.7100067138671875,1.9006529590623444,-76.71868925604264,3.9497726616142463,6,1.7350082397460938,-0.7449951171875,8.977500915527344,8.474998474121094,-3.7899932861328125,3,-0.0025903254248969,1.09638797861926,153.60000610351562,1.493138802086055,156.85000610351562,-2.309836453117277,155.10000610351562,-0.0025903254248969
3559,2022-06-10,148.27000427246094,149.8000030517578,146.11000061035156,148.08999633789062,845000.0,-0.015209838757081595,1.2777754230303715,-0.07059126240897096,55.592378686465615,70.91156086210216,4.71397948420892,0.6425681530417364,9.528941994124267,7.590574046744109,19.517600503588035,4.4499969482421875,3.5381115912472865,-1.5209968566894645,-9.243256430317757,6.201262716938828,-5.382126643503597,2.3401329301246676,8.863199768066409,19.35486517305594,-59.53298315072573,3.8611297868141445,6,3.4199981689453125,1.5449981689453125,10.604991912841797,10.9949951171875,-3.55999755859375,4,-0.0016187056467809047,-2.145902680864697,150.55999755859375,1.09638797861926,153.60000610351562,1.493138802086055,156.85000610351562,-0.0016187056467809047
3560,2022-06-13,140.66000366210938,145.8699951171875,140.14999389648438,145.82000732421875,1044500.0,-0.05132528759065402,1.17491398766528,-28.66542341273205,36.70579544670195,66.94154883329686,11.827668937491808,8.215401391550529,16.690553533079736,15.029802735493746,19.188536450241102,8.120010375976562,3.8755497302555,-8.839997863769526,-17.472578547293494,-0.20741718024555666,-13.156288205531524,-4.523707522007527,16.032272241210933,2.989504000286214,-70.7064929553056,4.316290341761991,6,8.049995422363281,8.049995422363281,17.569995880126953,18.604995727539062,5.2899932861328125,0,0.05232475770462508,1.2777754230303715,148.27000427246094,-2.145902680864697,150.55999755859375,1.09638797861926,153.60000610351562,0.05232475770462508
3561,2022-06-14,133.47000122070312,140.71000671386722,132.16000366210938,140.71000671386722,1299500.0,-0.05111618266894069,1.3618775040517848,1.4031008439642125,29.18977643574115,62.10462967428429,18.137722131436476,15.200243925954283,23.23266619508408,21.97866533867594,19.256511870989478,8.550003051757841,3.814048498877952,-15.405000305175776,-26.556251276800396,-4.253749333551156,-20.980625790988086,-9.829374819363466,22.229737762207037,5.40651171929365,-63.4122055543132,5.575625485812316,6,11.245002746582031,11.245002746582031,23.699996948242188,25.794998168945312,14.75,1,0.09792456691311058,1.17491398766528,140.66000366210938,1.2777754230303715,148.27000427246094,-2.145902680864697,150.55999755859375,0.09792456691311058
3562,2022-06-15,135.02000427246094,137.33000183105472,132.38999938964844,134.69000244140622,1061900.0,0.011613119334544342,-1.0040545601421378,-0.04558032882244342,33.51846437424523,57.528250112201434,15.576372665709357,13.442376442681223,21.122922548648944,20.215004467404185,18.976864871919602,4.940002441406278,3.1410135065776785,-13.285497283935541,-26.018070693330685,-0.5529238745403973,-19.6517839886331,-6.919210579237983,18.796555884785164,12.604672995241465,-54.08691204448861,6.366286704697571,6,9.694999694824219,9.694999694824219,21.249996185302734,24.2449951171875,14.80999755859375,2,0.10035552231515887,1.3618775040517848,133.47000122070312,1.17491398766528,140.66000366210938,1.2777754230303715,148.27000427246094,0.10035552231515887
3563,2022-06-16,130.8800048828125,133.36000061035156,129.91999816894528,132.58000183105472,1070000.0,-0.030662118639058877,1.1104345017716313,-5.151477320016288,26.530591060945767,52.26379867744807,17.797314825559113,17.420149234705008,24.598722859839995,24.140650582083254,19.090918796645973,5.100006103515653,2.219618253319311,-16.755496978759766,-31.61290903373032,-1.898084923789213,-24.184203006245042,-9.32679095127449,21.204030754822668,4.829006428953144,-56.460947769790245,7.42870602748527,6,12.714996337890625,12.714996337890625,24.234996795654297,27.3699951171875,19.67999267578125,3,0.10841994125926036,-1.0040545601421378,135.02000427246094,1.3618775040517848,133.47000122070312,1.17491398766528,140.66000366210938,0.10841994125926036
3564,2022-06-17,131.83999633789062,132.67999267578122,129.44999694824222,129.66000366210938,1640400.0,0.0073348977633189705,-1.4846062654788421,-1.2823509348268807,22.516539839824716,46.33954899698907,14.732337968522984,16.253056903446605,22.928471774474588,23.014260236465162,18.916451735402234,3.2299957275390057,1.1634623722208914,-15.13500518798827,-31.5674235217013,1.2974131457247609,-23.351214354844785,-6.9187960211317545,18.02763555287555,14.555418125250178,-40.612439421373566,8.216209166856508,6,11.490005493164062,11.520004272460938,22.91500473022461,26.410003662109375,19.430007934570312,4,0.11324338857160177,1.1104345017716313,130.8800048828125,-1.0040545601421378,135.02000427246094,1.3618775040517848,133.47000122070312,0.11324338857160177
3565,2022-06-21,134.44000244140622,135.02999877929688,132.22999572753906,132.89999389648438,953900.0,0.01972092062906383,1.058824849375624,0.7064283114483169,28.07200176433537,40.84725262803501,9.938674207480005,13.466921655392724,19.564462990194244,20.284437153580456,18.917178766880234,3.19000244140625,-0.2712577158937961,-11.978498840332065,-29.338914256800308,5.381916576136177,-20.658706548566187,-3.298291132097944,12.977513256257083,44.3161737603256,-6.246417129386387,8.680207708234127,6,8.479995727539091,8.919998168945341,19.074996948242216,23.80999755859378,21.069992065429716,1,0.07639098546533418,-1.4846062654788421,131.83999633789062,1.1104345017716313,130.8800048828125,-1.0040545601421378,135.02000427246094,0.07639098546533418
3566,2022-06-22,137.00999450683594,138.99000549316406,133.16000366210938,133.16000366210938,897400.0,0.019116275057714294,-2.028579581710019,2.499980183500829,31.469039397507018,36.21224300758312,4.758859689838289,10.54359283668714,16.285521993627896,17.58867441660317,19.21674265143022,5.8300018310546875,-1.7582152277955743,-8.841006469726551,-26.66992183341557,8.98790889396247,-17.75546415157106,0.07345121211795913,8.251418940896826,79.24518644816008,30.571989563481708,8.914457681844508,6,5.140007019042969,6.350006103515625,16.037506103515625,21.240005493164062,18.430007934570312,2,0.06525073206217957,1.058824849375624,134.44000244140622,-1.4846062654788421,131.83999633789062,1.1104345017716313,130.8800048828125,0.06525073206217957
3567,2022-06-23,144.5800018310547,144.77000427246094,137.75,137.97999572753906,1136400.0,0.05525149717337641,1.011459376270653,1.7142913761875131,38.26690724492003,33.54016602785409,-4.721730855912199,2.8113536021393486,8.100867345529537,9.908654275109711,18.609819898660152,7.760009765625,-3.2266195980665486,-1.0764991760253793,-18.869952917591974,16.716954565541215,-9.973226046808662,7.820227694757904,-15.130004882812472,98.75977577957235,53.90668615420559,8.896726870783294,6,-4.9550018310546875,-1.220001220703125,8.395000457763672,13.669998168945312,12.050003051757812,3,0.025176368401916838,-2.028579581710019,137.00999450683594,1.058824849375624,134.44000244140622,-1.4846062654788421,131.83999633789062,0.025176368401916838
3568,2022-06-24,148.33999633789062,148.66000366210938,144.6699981689453,146.02999877929688,1079400.0,0.026006324935792913,1.7050772763950097,0.34999930641932037,42.95468709844243,32.13597807362929,-9.867413127536679,-0.8795351908607358,3.778843631271627,6.012131396359393,17.70071547297976,4.0800018310546875,-4.960594328010529,2.610995483398426,-15.215405609399568,20.43739657619642,-6.302205063000571,11.524196029797423,-18.58359924316403,98.33416339210467,56.22127665736005,8.913200546398999,6,-9.284996032714844,-4.9799957275390625,3.847503662109375,9.910003662109375,7.1399993896484375,4,0.010044529661239254,1.011459376270653,144.5800018310547,-2.028579581710019,137.00999450683594,1.058824849375624,134.44000244140622,0.010044529661239254
3569,2022-06-27,148.9499969482422,149.1999969482422,147.0500030517578,147.8800048828125,881800.0,0.004112178949783107,1.73885956983604,0.46320051787460037,43.71036077720264,32.91426311035159,-11.589581332725174,-1.5592410825994136,2.64744763382123,5.301134757243744,16.994951563082246,2.149993896484375,-6.509400003425327,3.214496612548828,-14.616743776464261,21.045737001561918,-5.701123581957717,12.130116807055373,-18.437455590820292,98.52681212718474,58.458639744233025,8.915620194506543,6,-9.625,-5.589996337890625,2.555004119873047,9.300003051757812,8.699996948242188,0,0.01080900062663992,1.7050772763950097,148.33999633789062,1.011459376270653,144.5800018310547,-2.028579581710019,137.00999450683594,0.01080900062663992
3570,2022-06-28,145.10000610351562,149.50999450683594,144.97999572753906,149.08999633789062,772700.0,-0.025847538929889113,-1.1418378315982367,-3.7289904881422644,38.47813076057552,33.946302479777636,-7.871293356923275,1.861666016068682,5.952471045128732,8.993026039081371,17.28608322096676,4.529998779296875,-7.809473328175528,-0.3024948120117301,-17.907332282527392,17.30234265850393,-9.104913547269575,8.499923923246115,-13.466217410644504,73.02757876012703,38.147330951826845,8.802418735257831,6,-5.6200103759765625,-1.7400054931640625,5.399993896484375,13.014991760253906,13.539993286132812,1,0.042522383938037756,1.73885956983604,148.9499969482422,1.7050772763950097,148.33999633789062,1.011459376270653,144.5800018310547,0.042522383938037756
3571,2022-06-29,145.82000732421875,146.27000427246094,144.5,145.61000061035156,671300.0,0.004962103310936161,2.189195133686164,-0.05263339044239124,41.97276088409049,34.88566875864933,-7.437330797981389,0.7525911231415421,4.804557926007959,8.170358436403092,17.34707260357195,1.7700042724609375,-8.849220843117706,0.6890060424804574,-16.702315212740814,18.08032729770173,-8.006654585130178,9.384666670091093,-12.756122166230455,68.62254331435066,33.96819003543075,8.695660627610637,6,-6.3400115966796875,-2.4600067138671875,4.67999267578125,12.294990539550781,9.819992065429688,2,0.0664516986415471,-1.1418378315982367,145.10000610351562,1.73885956983604,148.9499969482422,1.7050772763950097,148.33999633789062,0.0664516986415471
3572,2022-06-30,148.77000427246094,149.47999572753906,144.0500030517578,145.49000549316406,923600.0,0.02023039912268776,1.3106441831321547,15.618542468938458,48.149685723073524,37.287790387774635,-9.199166370913304,-2.5776530020209236,1.3895640396147542,5.1659007863615045,17.826382854950317,5.42999267578125,-8.641313960239927,3.7965026855468693,-13.391813433048071,20.984818804141796,-4.797655373750587,12.390660744844325,-14.390430366564829,86.44704409405689,45.681213503617315,8.594158059297465,6,-9.290008544921875,-5.410003662109375,1.8549957275390625,9.344993591308594,6.3799896240234375,3,0.04483429439666953,2.189195133686164,145.82000732421875,-1.1418378315982367,145.10000610351562,1.73885956983604,148.9499969482422,0.04483429439666953
3573,2022-07-01,153.42999267578125,155.14999389648438,149.1199951171875,149.52000427246094,1477500.0,0.031323440676831016,-1.5605053859237061,1.1920700788060923,55.08473684289664,40.906478943671516,-11.537324323036387,-7.764087339954699,-3.793375412003911,0.4792737918070884,19.14322816330779,6.3799896240234375,-7.258044865298274,8.537991333007824,-8.463392492830678,25.539375158846326,0.03729942008857279,17.038683245927075,-17.839985121809946,84.50448072648392,39.33538734919068,8.500691912919248,7,-9.739997863769531,-10.069992065429688,-2.6849899291992188,4.685005187988281,1.94000244140625,4,0.02085649716345439,1.3106441831321547,148.77000427246094,2.189195133686164,145.82000732421875,-1.1418378315982367,145.10000610351562,0.02085649716345439
3574,2022-07-05,149.64999389648438,152.89999389648438,147.72999572753906,152.75,1228900.0,-0.024636635336902746,2.041180852878082,-0.7928427871763352,59.58217371674519,44.407609160605936,-5.548815436509955,-4.655975969087706,-0.5184983923659274,4.206550827729188,20.125139500415827,5.6999969482421875,-6.159547828269922,5.032992553710926,-11.439460233183553,21.505445340605405,-3.203233839736299,13.269218947158151,-12.10398770826177,50.450409581977574,-0.05188261083186063,8.236226393447234,7,-5.4949951171875,-6.2899932861328125,1.0950088500976562,8.465003967285156,7.1200103759765625,1,0.03895758148234485,-1.5605053859237061,153.42999267578125,1.3106441831321547,148.77000427246094,2.189195133686164,145.82000732421875,0.03895758148234485
3575,2022-07-06,152.24000549316406,153.5399932861328,149.38999938964844,150.38999938964844,640600.0,0.017307127980715098,-1.1558375674754473,-0.5967749874484402,72.18153170031884,48.93121941647392,-5.97690156916147,-7.874992590542917,-3.558165992021543,1.577225463488162,20.971752056511416,4.149993896484375,-4.170454752971381,7.766004180908197,-8.36948075572684,23.901489117543235,-0.3017382874093073,15.833746649225702,-12.933600534115271,73.78386663532426,16.851162958544364,8.067742468317519,7,-5.790008544921875,-8.8800048828125,-1.412506103515625,5.874992370605469,2.959991455078125,2,0.03553591834022396,2.041180852878082,149.64999389648438,-1.5605053859237061,153.42999267578125,1.3106441831321547,148.77000427246094,0.03553591834022396
3576,2022-07-07,153.22999572753906,154.3000030517578,151.0500030517578,152.1300048828125,734900.0,0.006502825792524369,1.0061694382043638,0.5945876841358605,71.80838894115256,52.658050716055314,-4.9440430380114435,-9.644572549965261,-4.88629285621019,0.6382241898466248,22.328032947125276,3.25,-1.917769960648286,8.936994934082037,-6.687059543535156,24.56104941169923,1.1249676952734262,16.749022172890648,-12.339231874746702,82.70270493189213,19.329898883512875,7.812027238808597,7,-3.6299972534179688,-9.8699951171875,-2.3999977111816406,4.885002136230469,5.100006103515625,3,0.035306427024438536,-1.1558375674754473,152.24000549316406,2.041180852878082,149.64999389648438,-1.5605053859237061,153.42999267578125,0.035306427024438536
3577,2022-07-08,150.86000061035156,153.17999267578125,150.75999450683594,152.47999572753906,437800.0,-0.015466913680540872,-1.6593279452697944,-1.4727350913454202,74.98751014740888,56.21725327705159,-1.7763510142476377,-7.895166098940052,-2.806738766789067,3.0611132543377266,23.792937890800385,2.470001220703125,0.07515713654001388,6.704000091552729,-8.621639788735706,22.029639971841164,-0.9588198485915029,14.36682003169696,-8.543313753190006,42.1833646255118,-27.41361506844025,7.662819940144222,7,-1.2600021362304688,-7.5,-0.4500007629394531,7.254997253417969,8.3800048828125,4,0.03168499774597566,1.0061694382043638,153.22999572753906,-1.1558375674754473,152.24000549316406,2.041180852878082,149.64999389648438,0.03168499774597566
3578,2022-07-11,150.1699981689453,151.2100067138672,148.02999877929688,150.41000366210938,607200.0,-0.004573793176551932,2.4565085788683687,0.1481519855323638,73.0798448989849,59.48052929058295,-0.8934161654282207,-7.626915440666153,-2.3560632601784164,3.823367451677427,24.42109028489786,3.1800079345703125,1.9043243467068578,6.033497619628918,-9.258789834065084,21.32578507332292,-1.6126461072180973,13.679641346475933,-6.569980607851477,37.13850412939067,-37.79242774245381,7.646143726847007,7,-0.5699996948242188,-6.80999755859375,-0.18249893188476562,7.944999694824219,9.330001831054688,0,0.03316238788214165,-1.6593279452697944,150.86000061035156,1.0061694382043638,153.22999572753906,-1.1558375674754473,152.24000549316406,0.03316238788214165
3579,2022-07-12,148.02999877929688,151.94000244140625,147.3699951171875,149.3800048828125,549200.0,-0.014250512191129383,-2.423209244379422,5.624896687647022,67.31211070619676,62.684304840096424,1.2319055121097051,-5.80335986022348,-0.6283281446258684,6.044026638982928,24.1089700038431,4.57000732421875,2.9525347158662782,3.905498504638672,-11.373502284171593,19.184499293448937,-3.7340018897664606,11.544998899043804,-3.274983584663971,9.523851463675095,-66.41777088945346,7.639500394405137,7,1.5699996948242188,-4.6699981689453125,2.520000457763672,10.084999084472656,10.910003662109375,1,0.049584519343502054,2.4565085788683687,150.1699981689453,-1.6593279452697944,150.86000061035156,1.0061694382043638,153.22999572753906,0.049584519343502054
3580,2022-07-13,148.02000427246094,149.1999969482422,146.22999572753906,146.6699981689453,599400.0,-6.751676631999715e-05,-1.6636651020212665,-1.0,65.00411309728287,65.24334397489558,1.8994031220109662,-5.495455816761165,-0.8264440610778365,6.143106106910068,22.619780799397603,2.970001220703125,3.5400608479000084,3.5275039672851562,-11.754691338057512,18.809699272627824,-4.113593685386178,11.16860161995649,-2.2254912076428752,22.18100273031864,-51.13920737676811,7.641097652671335,7,1.5799942016601562,-4.660003662109375,3.049999237060547,10.094993591308594,10.729995727539062,2,0.05911363158653771,-2.423209244379422,148.02999877929688,2.4565085788683687,150.1699981689453,-1.6593279452697944,150.86000061035156,0.05911363158653771
3581,2022-07-14,146.5399932861328,146.7899932861328,144.75999450683594,144.97000122070312,757300.0,-0.009998722764551937,-1.0401941464686353,1.1629518276555824,53.20260297197566,65.80477922477358,3.9026944646535924,-3.147439514034545,0.5932169446591331,7.676238349307141,19.970905295815072,3.260009765625,4.026251936804584,1.3939933776855469,-12.9953052791993,15.783292034570394,-5.8006559507568625,8.588642706127956,8.610000610351562,21.14013261739031,-46.93956787993166,7.194649328442423,7,3.4150009155273438,-3.209991455078125,4.372509002685547,11.575004577636719,11.270004272460938,3,0.059096520123349094,-1.6636651020212665,148.02000427246094,-2.423209244379422,148.02999877929688,2.4565085788683687,150.1699981689453,0.059096520123349094
3582,2022-07-15,148.57000732421875,148.92999267578125,145.35000610351562,147.67999267578125,766700.0,0.013852969367359913,3.447228751232087,0.5668911760989785,50.39835646905113,65.28407029434631,2.0577185052244147,-4.332396535320669,-1.5002701606273945,5.708495916355929,17.280085741382667,3.579986572265625,5.2421086613685475,2.746507263183588,-10.891709245112423,16.3847237714796,-4.072600990964418,9.565615517331594,6.372186584472644,53.06418672656833,-10.726341150346911,6.819108254148012,7,0.959991455078125,-5.6500091552734375,2.232494354248047,9.544990539550781,6.6099853515625,4,0.06569289914307586,-1.0401941464686353,146.5399932861328,-1.6636651020212665,148.02000427246094,-2.423209244379422,148.02999877929688,0.06569289914307586
3583,2022-07-18,145.07000732421875,148.0399932861328,144.91000366210938,148.0399932861328,645100.0,-0.02355791766478199,1.107747083091435,-3.33700795501303,43.89170293592412,63.54068465203285,4.746265735628128,0.3006022892564033,1.801432419057221,9.257913142873235,14.141326094824985,3.660003662109375,6.138900630245018,-1.4629928588867074,-13.16721076663734,10.241225048863924,-7.315101812762009,4.389116094988594,9.668542596435543,4.317722490112613,-52.80364654008447,5.852108953875311,7,4.459991455078125,-2.7700119018554688,5.984996795654297,13.044990539550781,7.7299957275390625,0,0.09767696597186082,3.447228751232087,148.57000732421875,-1.0401941464686353,146.5399932861328,-1.6636651020212665,148.02000427246094,0.09767696597186082
3584,2022-07-19,146.77000427246094,147.47000122070312,145.52999877929688,146.33999633789062,667200.0,0.011718459105353407,1.1202191259974486,-0.14478450069615342,52.81999009544344,61.389402251491134,2.8997164091911998,-0.23560558683630006,0.05226867399792923,7.635284474963726,10.783227091808797,2.399993896484375,6.519683219586909,-0.5094963073730412,-9.954327330899389,8.935334716153307,-5.231911819136201,4.2129192043901185,7.7689745399169965,45.27046532407726,-9.432441367433604,4.722415511763173,7,2.7599945068359375,-4.470008850097656,4.284999847412109,11.344993591308594,7.7599945068359375,1,0.08673431462131287,1.107747083091435,145.07000732421875,3.447228751232087,148.57000732421875,-1.0401941464686353,146.5399932861328,0.08673431462131287
3585,2022-07-20,144.7100067138672,147.47999572753906,144.11000061035156,147.47999572753906,825100.0,-0.014035548808526421,1.433219121486884,-6.441716049820801,48.20678397447369,58.76700169963793,4.223390089852671,2.775548434546806,2.017193919371948,9.731598252859158,7.9183096527576255,3.3699951171875,6.051762936535738,-3.082994079589838,-10.484258465765237,4.3182703065855605,-6.783626272677537,0.6176381134978612,9.6333924123999,12.448279901102625,-38.82112569699672,3.700632193087703,7,3.9349899291992188,-2.4100112915039062,6.0424957275390625,13.404991149902344,10.610000610351562,2,0.09833456614839231,1.1202191259974486,146.77000427246094,1.107747083091435,145.07000732421875,3.447228751232087,148.57000732421875,0.09833456614839231
3586,2022-07-21,145.9499969482422,146.05999755859375,143.32000732421875,144.74000549316406,942300.0,0.008568793979996325,2.832173801698749,-0.4368217523989996,45.177824442459105,55.45481439908796,2.0586190282304244,2.360695670495204,0.7983861267831287,8.470197830136755,6.088306478999164,2.739990234375,5.617884871935615,-2.290003967285145,-7.783083831132558,3.203075896562268,-5.036543899208851,0.4565359646385616,7.9840662373882765,46.880507866048696,0.058323842181970065,2.7465399319237074,7,1.6800079345703125,-3.6500015258789062,2.7600021362304688,11.05999755859375,5.1399993896484375,3,0.0877012903007941,1.433219121486884,144.7100067138672,1.1202191259974486,146.77000427246094,1.107747083091435,145.07000732421875,0.0877012903007941
3587,2022-07-22,148.22000122070312,148.77000427246094,146.49000549316406,146.82000732421875,676500.0,0.015553301267049235,-1.2135936712986282,1.1570279199979823,40.29796970065502,51.81238382149575,-0.6987300624329009,0.3977668987969878,-1.351408691416168,6.21731350838337,5.56962213815236,2.82000732421875,4.388539033582759,-0.20199966430664062,-5.418743501868221,5.01474417325494,-2.8103715830874307,2.4063722544741495,5.07721861324265,89.90819523421555,45.87582807857902,2.608371918780797,7,-0.589996337890625,-5.920005798339844,-3.5049972534179688,4.7949981689453125,3.4199981689453125,4,0.06470109471670349,2.832173801698749,145.9499969482422,1.433219121486884,144.7100067138672,1.1202191259974486,146.77000427246094,0.06470109471670349
3588,2022-07-25,149.8300018310547,149.9499969482422,147.49000549316406,148.13999938964844,467900.0,0.01086223584598578,1.549223617216407,1.207149863760218,50.36468370481795,49.92933637689811,-2.6396147066572837,-1.1540515725503724,-2.835809307723764,4.635086302585108,5.887524550813534,2.459991455078125,3.079872504855075,1.3335006713867301,-3.9207349807090566,6.587736323482517,-1.293617154661149,3.9606184974346093,2.8685852523074686,98.19011606364053,52.6988511284742,2.627117826047888,7,-3.1949996948242188,-7.530006408691406,-5.114997863769531,3.18499755859375,0.660003662109375,0,0.03570707321194,-1.2135936712986282,148.22000122070312,2.832173801698749,145.9499969482422,1.433219121486884,144.7100067138672,0.03570707321194
3589,2022-07-26,150.55999755859375,150.75,148.83999633789062,149.3699951171875,683100.0,0.004872159905345175,1.4331143334758776,0.7041424392357976,46.318999739891716,47.853212670521316,-3.3223719638892817,-1.8522094116476637,-3.4865167794071112,3.920146280374297,6.3872660668434555,1.910003662109375,1.7822325413042677,1.9829963684082088,-3.349248487711918,7.315241224528336,-0.6831260596518405,4.649118796468258,1.5758747392198131,97.44276408204841,53.23642262118225,2.6661224280600577,7,-3.524993896484375,-8.260002136230469,-6.964996337890625,1.3349990844726562,-2.1100006103515625,1,0.014877826311682218,1.549223617216407,149.8300018310547,-1.2135936712986282,148.22000122070312,2.832173801698749,145.9499969482422,0.014877826311682218
3590,2022-07-27,151.27000427246094,151.75999450683594,149.3300018310547,150.74000549316406,733600.0,0.004715772618094416,2.2185775783665798,0.44537621172488073,45.652194516315525,47.01427839767018,-3.9368906836187705,-2.1884792816150878,-4.128626799367339,3.1841301308353422,6.614406098981515,2.42999267578125,0.5939709716915615,2.3845031738281364,-2.8129718026919477,7.58197815034822,-0.21423431443190566,4.983240662088178,-7.9499969482421875,94.19441968603728,52.591498047394325,2.5987374882600367,7,-3.7300033569335938,-7.580009460449219,-7.9250030517578125,0.38999176025390625,0.209991455078125,2,0.021550832384219287,1.4331143334758776,150.55999755859375,1.549223617216407,149.8300018310547,-1.2135936712986282,148.22000122070312,0.021550832384219287
3591,2022-07-28,155.50999450683594,155.5399932861328,150.1199951171875,151.82000732421875,957500.0,0.028029286141475263,1.8906774523008314,6.962256002763863,59.52477099317762,48.02832445590646,-7.566360642826254,-5.971458041825656,-8.233610237449483,-1.1548777167937487,7.0352995556833555,5.4199981689453125,-0.07219879305887389,6.139994049072271,0.3706164053713792,11.909371692773163,3.2553052272218395,9.024682870922703,-12.02118743896483,99.66852132861239,55.73735880418997,2.884688821850443,7,-6.079994201660156,-11.159996032714844,-12.3699951171875,-3.8499984741210938,-7.3899993896484375,3,-0.0012217040018532854,2.2185775783665798,151.27000427246094,1.4331143334758776,150.55999755859375,1.549223617216407,149.8300018310547,-0.0012217040018532854
3592,2022-07-29,155.44000244140625,157.3699951171875,155.13999938964844,155.72000122070312,777700.0,-0.0004500808173240056,-4.068143986683313,-0.0758806915687661,61.07609449291611,49.93770129557224,-7.173776410493332,-5.666678860851732,-8.040825905953483,-1.156255427448258,8.1014336804289,2.2299957275390625,-0.5865905603034207,5.736502075195318,-0.6273373362495818,12.100341486640218,2.554582369472854,8.918421780917782,-11.469147924804673,80.46564066131785,34.20154465090671,3.181919705722453,7,-5.095001220703125,-7.8800048828125,-12.685001373291016,-3.7800064086914062,-7.0200042724609375,4,-0.027985113453374844,1.8906774523008314,155.50999450683594,2.2185775783665798,151.27000427246094,1.4331143334758776,150.55999755859375,-0.027985113453374844
3593,2022-08-01,156.6300048828125,156.7100067138672,154.60000610351562,154.74000549316406,568700.0,0.007655702668010633,1.0585341163685624,-6.750027247956403,68.82663634505178,51.71621754552872,-7.3214796902998955,-6.961575975894107,-9.023009509076985,-2.3320756502164954,8.186878219933465,2.1100006103515625,-0.38266979672215484,6.766503906249994,-0.13041170091346999,13.663419513413459,3.318046102668262,10.214961709831726,-11.855201930175781,91.32484946925166,38.743925418007876,3.4484578035817353,8,-6.285003662109375,-6.285003662109375,-15.137504577636719,-4.970008850097656,-3.290008544921875,0,-0.031858554156960484,-4.068143986683313,155.44000244140625,1.8906774523008314,155.50999450683594,2.2185775783665798,151.27000427246094,-0.031858554156960484
3594,2022-08-02,155.47999572753906,158.41000366210938,155.3800048828125,157.9199981689453,670200.0,-0.007342202128729158,-1.2954674188215982,-1.291006999668989,65.55460391434211,53.643753094402996,-5.370827560545877,-5.641653710270248,-7.6990832851083155,-1.1670825471423996,8.664770774357763,3.029998779296875,-0.21865106967817383,5.324994659423822,-2.0126565521172495,12.662645870964894,1.6561690536532865,8.993820265194358,-9.94948124502929,67.73119665516656,10.837893787371257,3.6688256057705337,8,-4.614990234375,-4.614990234375,-14.27249526977539,-5.194999694824219,-0.959991455078125,1,-0.03209409809297514,1.0585341163685624,156.6300048828125,-4.068143986683313,155.44000244140625,1.8906774523008314,155.50999450683594,-0.03209409809297514
3595,2022-08-03,157.64999389648438,158.07000732421875,153.6199951171875,155.6300048828125,754200.0,0.013956767613680476,2.1118793815423027,-0.8278635215248769,72.51723031000641,56.68146485746381,-6.16005270233083,-7.784693251068688,-9.683126880545927,-3.2987880818077997,8.871598403407738,4.45001220703125,0.5677658375314536,7.224493408203131,-0.8032167654683349,15.252203581874596,3.210638321367412,11.23834849503885,-11.089120279606647,90.832219755786,28.201220937576267,4.013855086835728,8,-5.199989318847656,-6.7849884033203125,-16.3074951171875,-7.364997863769531,-2.75,2,-0.058357103104507924,-1.2954674188215982,155.47999572753906,1.0585341163685624,156.6300048828125,-4.068143986683313,155.44000244140625,-0.058357103104507924
3596,2022-08-04,158.63999938964844,159.24000549316406,156.25,157.86000061035156,690000.0,0.006279768674232411,2.0201908108691295,0.3861401096825852,71.30765232159058,60.126985148678855,-5.76715750315347,-8.799783098637675,-10.561783452823136,-4.227589797773078,9.038492884560307,2.9900054931640625,0.9795877473411849,7.943998718261724,-0.8130617375445297,16.70105917406798,3.5654684903585974,12.322528946164852,-11.13119536915218,89.3237545240054,24.42995764003929,4.378530227903132,8,-5.274993896484375,-7.359992980957031,-17.220001220703125,-9.334999084472656,-1.7700042724609375,3,-0.04513365916324241,2.1118793815423027,157.64999389648438,-1.2954674188215982,155.47999572753906,1.0585341163685624,156.6300048828125,-0.04513365916324241
3597,2022-08-05,155.63999938964844,158.5399932861328,153.97999572753906,158.33999633789062,773800.0,-0.01891074137381621,1.9419425972504565,-3.4615399663523614,72.8491068029953,62.62525438180968,-1.7924375019317154,-5.716399148762662,-7.486545211504222,-1.1918316744964272,9.042412947668907,4.660003662109375,1.7202970538403122,4.704998779296886,-4.3274901835790445,13.737487742172817,0.18875429785890674,9.221243260734866,-6.9580752218853945,35.943070160434196,-35.100739511389285,4.516244481437967,8,-1.5999984741210938,-4.359992980957031,-14.220001220703125,-6.334999084472656,-3.5,4,-0.04831665575656052,2.0201908108691295,158.63999938964844,2.1118793815423027,157.64999389648438,-1.2954674188215982,155.47999572753906,-0.04831665575656052
3598,2022-08-08,155.14999389648438,157.6699981689453,154.05999755859375,156.25999450683594,565500.0,-0.0031483262341663876,-1.1945337247754078,0.4111118018389687,69.11494143255817,65.15813679210595,-0.523480116281803,-5.095420287910088,-6.87450815974762,-0.7217250270463182,9.64477753619031,3.6100006103515625,2.5488408139123067,3.9659934997558537,-5.250396270656097,13.182383270167804,-0.6422013854501358,8.574188384961843,-5.412261596181224,27.22412730476524,-45.13501758462859,4.608194885205982,8,-0.864990234375,-3.8699874877929688,-13.729995727539062,-5.844993591308594,-1.6699981689453125,0,-0.043377350901020906,1.9419425972504565,155.63999938964844,2.0201908108691295,158.63999938964844,2.1118793815423027,157.64999389648438,-0.043377350901020906
3599,2022-08-09,155.3699951171875,157.2100067138672,155.07000732421875,155.47000122070312,618000.0,0.001417990521159318,-5.114443911583904,0.090095539212317,76.54379340452581,68.59053666857376,0.0118116850742922,-4.993343946720728,-7.029624805582728,-0.9637411951259764,10.13738718043406,2.1399993896484375,3.4424045952172833,3.818994903564459,-5.452975195221086,13.090965002350003,-0.8169901458283277,8.454979952957245,-4.682035497598264,31.138732545416538,-46.78290848245259,4.635985049392775,8,-0.6899948120117188,-4.089988708496094,-11.84499740600586,-6.064994812011719,-7.5099945068359375,1,-0.013065577930705063,-1.1945337247754078,155.14999389648438,1.9419425972504565,155.63999938964844,2.0201908108691295,158.63999938964844,-0.013065577930705063
3600,2022-08-10,156.77000427246094,157.50999450683594,155.02000427246094,156.8699951171875,687300.0,0.009010807744554983,2.608708632337819,0.9998474214220323,76.729239699951,70.50214430265969,-0.5877889606215945,-6.012476897019326,-8.441922452735355,-2.398285743803683,10.932211503316362,2.489990234375,3.984248038498606,4.781504058837896,-4.613866987478815,14.176875105154608,0.08381853567954067,9.479189581996252,-5.22684006551421,53.04188906938965,-27.61629020912907,4.697685523158361,8,-0.34000396728515625,-5.489997863769531,-13.012504577636719,-7.465003967285156,-8.370010375976562,2,-0.014352235368250477,-5.114443911583904,155.3699951171875,-1.1945337247754078,155.14999389648438,1.9419425972504565,155.63999938964844,-0.014352235368250477
3601,2022-08-11,155.1999969482422,158.2100067138672,155.07000732421875,157.10000610351562,602800.0,-0.010014717620917657,-1.9074224517332241,19.00183122234091,67.86076567167092,71.25599665585467,1.0433390992657223,-3.963636240670212,-6.886259442083457,-0.8928916974128356,11.983316461523529,3.1399993896484375,4.606903917787378,2.7784965515136832,-6.354145155214866,11.911138258242232,-1.787824301850577,7.3448174048779435,-2.887148612673741,26.75442705893376,-50.5553131802164,4.566320853364272,8,1.2300033569335938,-3.9199905395507812,-10.294998168945312,-5.894996643066406,-6.649993896484375,3,-0.001933009392119156,2.608708632337819,156.77000427246094,-5.114443911583904,155.3699951171875,-1.1945337247754078,155.14999389648438,-0.001933009392119156
3602,2022-08-12,158.3300018310547,158.41000366210938,155.6999969482422,156.27000427246094,484600.0,0.020167557631179056,1.4414461475015465,-1.0842040170576377,70.18040994355849,71.40641594457763,-1.825588137345278,-6.66676469389671,-10.016132805037756,-4.042661067595674,12.81821752294717,3.2100067138671875,5.330980628894594,5.420501708984375,-3.8869706965581656,14.727974114526916,0.7667655062131189,10.074237911755631,-5.324437779726679,98.16088002750087,22.521921457456784,4.653736202771266,8,-1.9000015258789062,-7.049995422363281,-11.85000228881836,-10.350006103515625,-12.889999389648438,4,-0.009221289060711846,-1.9074224517332241,155.1999969482422,2.608708632337819,156.77000427246094,-5.114443911583904,155.3699951171875,-0.009221289060711846
3603,2022-08-15,159.24000549316406,159.80999755859375,157.5500030517578,158.3300018310547,439600.0,0.005747512483959882,1.2048858189180338,0.4417498740778051,70.433129045027,71.94847429243151,-2.599828482538669,-6.809904419114588,-11.016654966148963,-4.960472486149683,13.916450857033889,2.2599945068359375,5.391251909069979,5.622005462646484,-3.3230450449945863,14.567055970287555,1.1494802088259632,10.094530716467006,-5.61099729765246,88.1003577378734,14.59073480948156,4.4725252538205345,8,-2.5250091552734375,-7.6750030517578125,-12.760005950927734,-12.100006103515625,-14.919998168945312,0,-0.04458682403034975,1.4414461475015465,158.3300018310547,-1.9074224517332241,155.1999969482422,2.608708632337819,156.77000427246094,-0.04458682403034975
3604,2022-08-16,159.5,159.8800048828125,157.5399932861328,158.14999389648438,495400.0,0.0016327210365933986,1.2180037893579787,1.4835172205640699,69.79313685554808,71.64579724193614,-2.4916398485046614,-6.3951848886827065,-11.36891440330379,-5.2111944224131435,15.079908367063908,2.3400115966796875,5.440730970408936,5.245500183105463,-3.4561802226995724,13.947180588910498,0.8946599802029311,9.596340386007995,-5.129273080918551,92.18097047142118,20.40845670528587,4.3508402029025195,8,-2.5699996948242188,-7.899993896484375,-13.020000457763672,-14.010002136230469,-16.710006713867188,1,-0.037742973495052845,1.2048858189180338,159.24000549316406,1.4414461475015465,158.3300018310547,-1.9074224517332241,155.1999969482422,-0.037742973495052845
3605,2022-08-17,158.94000244140625,159.9499969482422,158.17999267578125,159.10000610351562,466800.0,-0.0035109564802116022,-1.1071188534268224,-0.11852069534552524,60.0233830930071,70.39198954987131,-1.932649749297184,-4.969225495206558,-10.907979796053098,-4.685802549093893,16.514445176178448,1.7700042724609375,5.18822080328647,3.9740028381347656,-3.709175592463538,11.65718126873307,0.13241362283562808,7.815592053433903,-3.797976607402461,79.30334724762753,10.602634668401208,3.8415892152991478,8,-1.975006103515625,-7.305000305175781,-12.460002899169922,-13.550003051757812,-18.029998779296875,2,-0.069711851395871,1.2180037893579787,159.5,1.2048858189180338,159.24000549316406,1.4414461475015465,158.3300018310547,-0.069711851395871
3606,2022-08-18,158.75,159.38999938964844,157.69000244140625,159.11000061035156,481800.0,-0.0011954349974060419,2.6956528950292737,2.2499523173755485,59.60530930190544,68.92045649419467,-1.9281705260617912,-3.9749063903992123,-10.877706976342267,-4.554216126036636,17.76737337315739,1.6999969482421875,5.091538984918202,3.1440002441406136,-3.429258140423542,9.71725862870477,-0.1426289481414642,6.4306294364226915,-2.838698787718073,71.76477768841912,4.364200661265329,3.286629192282076,8,-1.7450027465820312,-7.114997863769531,-12.270000457763672,-13.360000610351562,-21.419998168945284,3,-0.06519688884104335,-1.1071188534268224,158.94000244140625,1.2180037893579787,159.5,1.2048858189180338,159.24000549316406,-0.06519688884104335
3607,2022-08-19,157.80999755859375,159.4600067138672,157.4499969482422,158.52000427246094,619900.0,-0.00592127522145669,-1.8111868711119647,1.9722375280803628,53.474646029309746,67.18264589383372,-0.7241334424707588,-2.4028007113286662,-10.006877102337796,-3.70854731242099,18.91565061673644,2.010009765625,4.578214829650193,1.7244979858398324,-3.9126518719993726,7.361647843679037,-1.094076943079756,4.543072914759421,-1.2525050285581756,14.400024414062502,-47.909906553148716,2.8185749289196016,8,-0.3249969482421875,-6.174995422363281,-11.167499542236328,-13.139999389648438,-23.099990844726534,4,-0.05867812337680167,2.6956528950292737,158.75,-1.1071188534268224,158.94000244140625,1.2180037893579787,159.5,-0.05867812337680167
3608,2022-08-22,155.17999267578125,157.64999389648438,154.5500030517578,156.58999633789062,499500.0,-0.016665641743236148,-1.3221053834723968,1.985901871870366,49.18742565901552,64.14304947766593,2.1351031806613037,0.6836118743511861,-7.380028306328313,-1.237347958471645,19.459587499942373,3.2599945068359375,3.9604116882518383,-1.17300643920899,-6.011459837403606,3.6654469589856262,-3.592233138306284,1.2462202598883039,4.7700042724609375,11.6664877053581,-47.893988987041446,2.419226699097303,8,2.07000732421875,-3.5449905395507812,-8.954994201660156,-11.819992065429688,-17.759994506835966,0,-0.06276576036915293,-1.8111868711119647,157.80999755859375,2.6956528950292737,158.75,-1.1071188534268224,158.94000244140625,-0.06276576036915293
3609,2022-08-23,152.8000030517578,154.69000244140625,151.22999572753906,154.69000244140625,866200.0,-0.015336961827263185,2.6613839483945974,1.340421617643876,37.011292467302354,59.72994422959385,4.5954639088711815,3.415116309607015,-4.957090905274015,0.9458706498645029,19.867901919627727,3.9499969482421875,3.4482907491124877,-3.6649963378906136,-8.018205229908773,0.6882125541275457,-5.841600783899679,-1.4883918918815482,7.041994018554675,18.004668628844005,-36.04691976395681,2.1766044460090783,8,2.7899932861328125,-1.1650009155273438,-6.885005950927734,-9.44000244140625,-19.600006103515597,1,-0.05549735312941484,-1.3221053834723968,155.17999267578125,-1.8111868711119647,157.80999755859375,2.6956528950292737,158.75,-0.05549735312941484
3610,2022-08-24,154.52999877929688,154.61000061035156,152.25999450683594,153.10000610351562,777600.0,0.011321961341539177,1.9559893284198,-0.7566101257033981,39.41268262771656,56.56904611359892,2.8097874746062814,2.046814924801936,-6.377820064913806,-0.9677243062793082,20.072924190650635,2.350006103515625,3.1364057299952606,-2.0980003356933707,-5.832319304354144,1.6363186329674022,-3.965159820023757,-0.23084085136298427,4.967518237304688,40.09718890096077,-9.100573732693057,1.8671594843303905,8,1.05999755859375,-2.8949966430664062,-8.615001678466797,-11.169998168945312,-24.3699951171875,2,-0.07597233926036195,2.6613839483945974,152.8000030517578,-1.3221053834723968,155.17999267578125,-1.8111868711119647,157.80999755859375,-0.07597233926036195
3611,2022-08-25,155.32000732421875,155.47000122070312,153.61000061035156,154.91000366210938,442900.0,0.005112331270060944,4.239501396948206,0.28671731614665585,49.06979199287451,54.22342189685625,2.278166155796953,1.308953978874655,-6.611214935538925,-1.9914533775767609,19.415062696501597,1.8600006103515625,2.6778064867140188,-1.298492431640625,-5.04573028379582,2.4487454205145696,-3.1721113577182223,0.5751264944369723,3.8468088408203016,49.69630786002722,-1.1294187841244678,1.8736189260775942,8,0.269989013671875,-3.6850051879882812,-9.847511291503906,-11.960006713867188,-20.970001220703125,3,-0.09277622316891587,1.9559893284198,154.52999877929688,2.6613839483945974,152.8000030517578,-1.3221053834723968,155.17999267578125,-0.09277622316891587
3612,2022-08-26,151.08999633789062,155.75999450683594,151.0399932861328,155.75999450683594,587600.0,-0.027234166796672232,1.0214145915903454,-11.390137700037217,40.30565623620043,50.875924918097745,6.004631306073634,5.477181906589806,-1.9122360800450338,2.0192218546201275,18.65896401411918,4.720001220703125,1.977077061331613,-5.311003112792974,-9.781441127132638,-0.8405650984533111,-7.546222119962806,-3.0757841056231428,7.7593470096484225,0.7564757509932063,-50.86305977750397,2.235219007169833,8,4.404998779296875,2.1300048828125,-6.124996185302734,-7.7299957275390625,-14.569992065429688,4,-0.0910715126106939,4.239501396948206,155.32000732421875,1.9559893284198,154.52999877929688,2.6613839483945974,152.8000030517578,-0.0910715126106939
3613,2022-08-29,151.63999938964844,152.8699951171875,149.6699981689453,150.3300018310547,423900.0,0.0036402347282331604,-1.433453237410072,-0.28051350583068946,41.231806237369554,47.702443738300126,4.764201618792242,4.779204587156954,-1.8437461038976153,1.2286602227709125,18.15627179345932,3.1999969482421875,1.6172448589157113,-4.511499786376959,-9.45959982668785,0.436600253933932,-6.98554980653239,-2.0374497662215276,6.7407829542062245,32.348151154807894,-20.958968722914975,2.474050020155444,8,3.1699981689453125,2.0800018310546875,-6.674999237060547,-8.279998779296875,-18.240005493164062,0,-0.11164595584228765,1.0214145915903454,151.08999633789062,4.239501396948206,155.32000732421875,1.9559893284198,154.52999877929688,-0.11164595584228765
3614,2022-08-30,150.49000549316406,152.9600067138672,149.97000122070312,151.9600067138672,565700.0,-0.007583710769672236,-1.3824652271179847,-1.1221404277128082,35.061862644893026,44.928941466287455,5.030760111779529,5.835375868516394,-0.10681835143122953,2.1074104343093154,17.302648082946238,2.9900054931640625,0.8655365251354681,-5.411994171142567,-10.968481896603322,0.14449355431818844,-8.190238033872959,-2.633750308412175,7.19391411669784,13.464824586459006,-38.228615172115624,2.778243862730378,8,4.0749969482421875,3.9049911499023438,-6.0225067138671875,-7.1300048828125,-19.25,1,-0.08684967005873678,-1.433453237410072,151.63999938964844,1.0214145915903454,151.08999633789062,4.239501396948206,155.32000732421875,-0.08684967005873678
3615,2022-08-31,148.4499969482422,152.60000610351562,148.30999755859375,151.47000122070312,1029400.0,-0.013555774273757648,-1.6000027743227185,2.054422969129523,34.29503610556884,42.11668888891672,6.06396867036284,7.537242540815839,2.4247014849777315,3.827229752357198,17.101048981251314,4.290008544921875,-0.08187610396026912,-6.992002868652349,-13.397576160836024,-0.5864295764686744,-10.194789514744173,-3.789216222560526,8.592808946346395,1.8791872080091265,-50.78078055385666,3.2027866460918317,8,5.435005187988281,5.680000305175781,-3.7824974060058594,-5.089996337890625,-20.999999999999986,2,-0.10272819342203798,-1.3824652271179847,150.49000549316406,-1.433453237410072,151.63999938964844,1.0214145915903454,151.08999633789062,-0.10272819342203798
3616,2022-09-01,151.47999572753906,151.50999450683594,147.75,148.4499969482422,609800.0,0.02041090496184572,1.4336562867273068,-1.0033094346677176,33.9878414856158,39.95148838406183,2.116882950744923,4.156433355766524,-0.15129445563445643,0.5116887640978689,16.713103946489866,3.7599945068359375,-1.0252325350948013,-3.60400390625,-10.057171161611961,2.8491633491119615,-6.830587533930981,-0.3774202785690193,4.689529333450025,46.5667701064687,-0.3236907771588946,3.226583627680978,9,1.220001220703125,2.3700027465820312,-5.864997863769531,-8.1199951171875,-24.039993286132827,3,-0.14074460434879532,-1.6000027743227185,148.4499969482422,-1.3824652271179847,150.49000549316406,-1.433453237410072,151.63999938964844,-0.14074460434879532
3617,2022-09-02,148.1199951171875,153.08999633789062,147.27999877929688,151.74000549316406,717400.0,-0.022181150680747663,-1.192450646482851,-1.194723377682879,26.677841932079218,37.450423525513365,4.422924680335399,7.298358499853322,3.38898474895268,3.5740885941644365,16.761377641587323,5.80999755859375,-1.7872793319651237,-6.588004302978504,-13.742931882703886,0.566923276746877,-10.165468092841195,-3.0105405131158136,7.039186936482906,14.45777436942568,-26.095485240149245,3.577463789862691,9,3.4000015258789062,5.495002746582031,-1.2299957275390625,-4.7599945068359375,-20.399993896484375,4,-0.09296509227385219,1.4336562867273068,151.47999572753906,-1.6000027743227185,148.4499969482422,-1.3824652271179847,150.49000549316406,-0.09296509227385219
3618,2022-09-06,148.4199981689453,150.80999755859375,148.00999450683594,148.3000030517578,610700.0,0.002025405493164323,-6.999869212660214,-0.03314772741642465,26.800685750360543,36.31591166807539,3.4231561883970016,6.817864907311787,3.1552489009396822,2.9859059237399492,16.81226010715234,2.8000030517578125,-2.599520272945,-5.951501464843744,-13.632587663818953,1.729584734131464,-9.792044564331349,-2.11095836535614,5.636098226312811,19.621340252754987,-13.806455776018684,3.8405430994876,9,3.0999984741210938,5.194999694824219,0.532501220703125,-5.010002136230469,-22.40999603271483,1,-0.08017783346782359,-1.192450646482851,148.1199951171875,1.4336562867273068,151.47999572753906,-1.6000027743227185,148.4499969482422,-0.08017783346782359
3619,2022-09-07,153.33999633789062,153.72999572753906,149.16000366210938,149.36000061035156,742200.0,0.03314915934269802,-1.0867593111929406,33.167980671414035,40.084982315162925,36.390611633347206,-1.5781477198000289,1.8319095359011897,-1.6596101210400036,-2.174233816548565,16.48772064442132,5.30999755859375,-3.16012389180878,-0.9300033569335824,-8.60918390187112,6.749177188003955,-4.769593629402351,2.9095869155351863,-6.05999755859375,93.95349497406005,63.58867962832472,3.8395902724687643,9,-1.8199996948242188,0.27500152587890625,-2.9949951171875,-9.930000305175781,-24.360000610351562,2,-0.13003784346953862,-6.999869212660214,148.4199981689453,-1.192450646482851,148.1199951171875,1.4336562867273068,151.47999572753906,-0.13003784346953862
3620,2022-09-08,154.52000427246094,155.13999938964844,151.6300048828125,152.4199981689453,593000.0,0.007695369523618156,1.1017954223582622,0.5276402909141098,42.76429707577551,35.69000108700287,-3.0840424817546364,0.5003475008168721,-2.594483670813702,-3.5741522772440533,16.070622710217318,3.5099945068359375,-3.4456940794425464,0.36250457763671307,-7.227876733760411,7.952885889033837,-3.432686078061863,4.157695233335289,-7.11100555419921,92.11202202235238,64.21698256708623,3.7951906556985624,9,-3.0000076293945312,-0.9050064086914062,-3.654998779296875,-10.590003967285156,-26.080001831054716,3,-0.15066009665808633,-1.0867593111929406,153.33999633789062,-6.999869212660214,148.4199981689453,-1.192450646482851,148.1199951171875,-0.15066009665808633
3621,2022-09-09,154.89999389648438,156.6999969482422,154.47999572753906,155.33999633789062,641800.0,0.0024591613610973617,-2.4687552154113916,-0.20952436312905992,44.92500471015765,36.203262028553674,-3.944704328457618,0.10195742292316368,-2.7430805999670724,-4.1146775686229375,15.63137874519604,2.220001220703125,-3.271869622694254,0.7574943542480526,-6.82539451579828,8.340383224294385,-3.0339500807750994,4.5489387892712045,-7.1817551513671845,80.89168363437861,49.17089442432898,3.791444435023159,9,-2.9099960327148438,-1.2849960327148438,-3.2424888610839844,-10.969993591308594,-23.47999572753909,4,-0.17721109121919199,1.1017954223582622,154.52000427246094,-1.0867593111929406,153.33999633789062,-6.999869212660214,148.4199981689453,-0.17721109121919199
3622,2022-09-12,156.8699951171875,157.10000610351562,154.3000030517578,154.69000244140625,556900.0,0.012717890886552397,1.1212026633374947,-4.954501317797198,53.016783027830805,37.512703894160474,-5.597194905461578,-2.0901976132781783,-4.549128492248883,-6.266365092993539,15.161579031321166,2.8000030517578125,-3.2243777672290435,2.8004959106445426,-4.6394169763070465,10.240408797596132,-0.9194605328312662,6.520452354120351,-8.612850879882814,97.46962934115352,60.60087897536137,3.719956443475798,9,-4.67999267578125,-3.2549972534179688,-4.547489166259766,-12.524993896484375,-22.099990844726562,0,-0.18760753229957083,-2.4687552154113916,154.89999389648438,1.1017954223582622,154.52000427246094,-1.0867593111929406,153.33999633789062,-0.18760753229957083
3623,2022-09-13,152.13999938964844,155.4499969482422,151.4600067138672,154.7100067138672,832300.0,-0.030152329156417634,-1.0305331656028203,-1.1789064031133634,48.91303801527286,39.05172337975823,-0.8815163283161098,2.1930493205339303,0.14300962409791396,-1.7981802947581969,14.089704315386985,5.4099884033203125,-3.606784911480446,-1.5744995117187557,-8.643956020802705,5.494956997365193,-5.109227766260744,1.960228742823233,-3.175426203046868,37.531420796531606,-1.6523126598624955,3.5347282545419816,9,0.0500030517578125,1.4749984741210938,0.5200042724609375,-7.7949981689453125,-18.139999389648438,1,-0.16051004513548617,1.1212026633374947,156.8699951171875,-2.4687552154113916,154.89999389648438,1.1017954223582622,154.52000427246094,-0.16051004513548617
3624,2022-09-14,153.47999572753906,154.77999877929688,151.8800048828125,151.97999572753906,756200.0,0.008807653104156543,-2.4117942734045417,-0.5836559241931271,48.24824412012536,40.60207982582007,-1.9587646461139059,0.3994025769006839,-1.0981946899958643,-3.3589274202565775,12.94307327605626,2.899993896484375,-3.4212199416186024,0.0664970397949105,-6.457349404554975,6.590343484144796,-3.1954261823800323,3.3284202619698533,-3.864587907584365,35.81541191971279,-3.118406762960845,3.261923222174938,9,-1.2899932861328125,0.13500213623046875,-0.6974906921386719,-9.134994506835938,-23.55000305175784,2,-0.17898093794629688,-1.0305331656028203,152.13999938964844,1.1212026633374947,156.8699951171875,-2.4687552154113916,154.89999389648438,-0.17898093794629688
3625,2022-09-15,147.86000061035156,152.6199951171875,147.3800048828125,152.5800018310547,947800.0,-0.03661711801949896,1.1833348168304871,-3.14666748046875,39.281600488982754,41.19027527063862,3.9881330665472774,5.424887451827999,4.473827904733753,2.0231193511152696,12.161568144975156,6.0999908447265625,-3.4305114297148123,-4.999497985839838,-11.428437395259749,1.429441423580073,-8.213967690549794,-1.7850282811298825,9.240005493164062,4.938227029402992,-31.286123637098772,3.2144697047099617,9,4.3300018310546875,5.754997253417969,5.120002746582031,-3.5149993896484375,-15.100006103515625,3,-0.1276883863443642,-2.4117942734045417,153.47999572753906,-1.0305331656028203,152.13999938964844,1.1212026633374947,156.8699951171875,-0.1276883863443642
3626,2022-09-16,148.39999389648438,149.63999938964844,147.13999938964844,147.86000061035156,1581600.0,0.0036520579190029157,-1.525257974275784,-0.11440532764361686,45.67662534873045,43.30125120582209,3.313774652754063,4.28967451340705,3.8592325487504127,1.3000306796028553,11.564731722539925,2.5,-3.183664225012592,-3.9420043945312386,-10.031798068829858,2.1477892797673803,-6.986901231680548,-0.8971075573819292,8.505612182617199,12.650538729875189,-26.90111919939161,3.0448968371493157,9,3.7200088500976562,5.1450042724609375,5.455009460449219,-4.05499267578125,-12.439987182617159,4,-0.13450129566043745,1.1833348168304871,147.86000061035156,-2.4117942734045417,153.47999572753906,-1.0305331656028203,152.13999938964844,-0.13450129566043745
3627,2022-09-19,148.5500030517578,148.6699981689453,145.7899932861328,148.0,598300.0,0.001010843405951034,6.2912135669171185,1.0185368334793297,44.969070013564476,45.319960568400305,3.610901611416409,3.5946598905126734,3.7112300256378035,1.0066558923247158,11.155265640330162,2.8800048828125,-2.730860123467835,-3.328995513916027,-9.066212429895188,2.408221402063134,-6.1976039719056075,-0.46038705592644646,7.964978759765643,28.5715188333823,-11.40011550442344,2.8686084579895836,9,2.8949966430664062,4.3199920654296875,5.305000305175781,-4.2050018310546875,-9.000000000000028,0,-0.1153147393530789,-1.525257974275784,148.39999389648438,1.1833348168304871,147.86000061035156,-2.4117942734045417,153.47999572753906,-0.1153147393530789
3628,2022-09-20,145.44000244140625,147.2100067138672,144.30999755859375,147.2100067138672,662300.0,-0.020935715560153723,2.27683859343615,-3.2181717297822168,42.27119171289374,45.56287272370373,6.988669215589169,6.258423729082466,6.809384406012299,3.9860043576282465,11.992436552273,4.2400054931640625,-2.561631251233422,-5.9519966125488395,-12.144863709881406,0.24087048478372708,-9.048430161215123,-2.855563063882556,10.431480058593763,10.792786543119554,-31.18792664513129,3.0964335486662833,9,5.2649993896484375,6.689994812011719,8.415000915527344,-1.095001220703125,-6.220001220703125,1,-0.07336357253736958,6.2912135669171185,148.5500030517578,-1.525257974275784,148.39999389648438,1.1833348168304871,147.86000061035156,-0.07336357253736958
3629,2022-09-21,144.32000732421875,148.52999877929688,144.30999755859375,146.4600067138672,598900.0,-0.007700736375047312,-2.9073743103582252,1.2090362847955587,43.496076206514225,45.64418151600803,7.481369917657588,7.073191213600268,7.97326373998348,4.896614270747676,12.660333049662286,4.220001220703125,-1.8908632501125737,-6.647991943359386,-13.55497070393551,0.2589868172167371,-10.101481323647448,-3.1945025630713246,10.62655638046877,0.12045449537645703,-44.99408515160955,3.4534893802880684,9,6.3849945068359375,7.809989929199219,9.819992065429688,0.30998992919921875,-2.3000030517578125,2,-0.0715078076529928,2.27683859343615,145.44000244140625,6.2912135669171185,148.5500030517578,-1.525257974275784,148.39999389648438,-0.0715078076529928
3630,2022-09-22,142.7899932861328,143.88999938964844,142.1300048828125,143.42999267578125,468900.0,-0.010601537974209818,1.256384674824183,0.29906522064643093,35.63635960098142,44.612109837210674,8.015405992048272,8.093536999004897,9.530610097662361,6.311603463212066,13.54222262396898,2.19000244140625,-1.2524376148262775,-7.591005706787115,-15.184711465437687,0.002700051863456565,-11.3878585861124,-3.7941528274618292,11.305645126867205,8.788134301823538,-34.649689975065264,3.7968528793252925,9,6.82501220703125,8.250007629394531,11.47500991821289,1.8750076293945312,3.1500091552734375,3,-0.09006233780389494,-2.9073743103582252,144.32000732421875,2.27683859343615,145.44000244140625,6.2912135669171185,148.5500030517578,-0.09006233780389494
3631,2022-09-23,140.91000366210938,141.8800048828125,138.91000366210938,141.32000732421875,641800.0,-0.01316611606148188,2.8823576343871546,0.640631332999547,37.4695964401449,42.88464466080113,8.607378806870685,9.316262433267013,11.464362408218278,8.148295969505625,14.999331657087744,3.8799896240234375,-1.3762892467502184,-8.750495147705067,-17.070784653549538,-0.43020564186059573,-12.910639900627302,-4.590350394782831,11.989071397871896,20.49181481197753,-25.51248524533079,4.16014475292223,9,6.269996643066406,8.275001525878906,13.389995574951172,3.7899932861328125,4.42999267578125,4,-0.05783839999618823,1.256384674824183,142.7899932861328,-2.9073743103582252,144.32000732421875,2.27683859343615,145.44000244140625,-0.05783839999618823
3632,2022-09-26,137.33000183105472,140.25999450683594,136.44999694824222,139.58000183105472,830600.0,-0.025406300035583085,1.110810536638167,5.487755861555638,32.69890707989042,41.08307455686975,10.196407526977453,12.45090893627409,14.992192029488933,11.651129645650087,15.913323440522642,4.460006713867159,-1.821294364157552,-11.642497253417929,-21.582952639143173,-1.7020418676926852,-16.612724946280565,-6.672269560555293,13.89038466118194,7.284807528341824,-40.31943815544489,4.970227692862627,9,8.284996032714815,10.624999999999972,16.989997863769503,7.369995117187472,4.509994506835909,0,-0.009975934602206471,2.8823576343871546,140.91000366210938,1.256384674824183,142.7899932861328,-2.9073743103582252,144.32000732421875,-0.009975934602206471
3633,2022-09-27,134.71000671386722,139.05000305175778,133.66999816894528,138.66000366210938,691600.0,-0.01907809715469644,1.27484555704311,1.7555541992187373,18.689077009480982,37.79872265568704,11.269003841844693,14.47991167216071,17.641327410623973,14.131952571500136,16.65602633452754,5.3800048828125,-2.5310642965200145,-13.415992736816378,-25.125925553401288,-1.7060599202314677,-19.270959145108833,-7.561026328523923,14.442525242210223,6.998711320357913,-33.30748234891844,5.854966408292457,9,8.43498992919919,10.949989318847628,19.8499946594238,9.989990234374972,3.449996948242159,1,0.035929003761175915,1.110810536638167,137.33000183105472,2.8823576343871546,140.91000366210938,1.256384674824183,142.7899932861328,0.035929003761175915
3634,2022-09-28,137.41999816894528,138.25,134.46000671386722,136.19000244140622,712400.0,0.02011722455655618,1.6228332778947434,-0.31139156400777457,22.666202918685286,35.95256737009843,6.751299283685654,11.320975119518408,14.937762998601926,11.36323847558262,17.47308072354617,3.789993286132784,-3.7292924772642664,-10.05250091552736,-22.63336094391019,2.528359112855469,-16.34293092971876,-3.76207090133596,9.25532838119102,36.692754912821755,2.8182162013393395,6.290430014191409,9,4.235000610351591,7.965003967285185,17.02250289916995,7.279998779296903,0.4199981689453409,2,0.013098552435904631,1.27484555704311,134.71000671386722,1.110810536638167,137.33000183105472,2.8823576343871546,140.91000366210938,0.013098552435904631
3635,2022-09-29,133.19999694824222,137.07000732421878,133.03999328613278,136.16000366210938,828500.0,-0.03070878530732446,-1.457315115905816,-2.406517882618543,19.105909178001696,33.000265573350795,9.692342995496148,15.114851783964781,19.18169702994186,15.489003241155274,17.964824561042764,4.3800048828125,-4.654935960687908,-13.51000213623044,-27.599500843538607,0.5794965710777262,-20.554751489884524,-6.465252782576357,11.394477060903512,1.809993803283344,-25.038318011728688,7.0447493536540815,9,7.654998779296847,11.870002746582003,20.41250228881833,11.499999999999972,5.839996337890568,3,0.06621627271993047,1.6228332778947434,137.41999816894528,1.27484555704311,134.71000671386722,1.110810536638167,137.33000183105472,0.06621627271993047
3636,2022-09-30,130.16000366210938,134.6300048828125,129.91000366210938,134.46000671386722,1380200.0,-0.02282277294130941,1.0344835524044105,1.4527004386892142,13.097523933844414,29.458982675604116,11.033154137538816,17.366077044129156,22.170816874496154,18.46754019077474,18.48797167898279,4.720001220703125,-5.860285647980106,-15.483995819091803,-31.18759080195281,0.2195991637692032,-23.33579331052229,-7.632198327661314,12.354663816894032,2.4154610738363873,-14.859451212772878,7.851797491430502,9,9.05999755859375,13.345001220703125,23.452495574951172,14.539993286132812,7.879989624023409,4,0.12123538979194537,-1.457315115905816,133.19999694824222,1.6228332778947434,137.41999816894528,1.27484555704311,134.71000671386722,0.12123538979194537
3637,2022-10-03,134.35000610351562,135.16000366210938,130.78999328613278,132.41000366210938,980800.0,0.032191167205890325,1.4550636926295015,-0.45116303827114196,25.04908282424296,27.545415021309584,5.159646826128949,12.745010879409193,17.904400067167558,14.275588412988867,19.60012841841834,5.0,-6.257989252912864,-10.605493927001959,-27.04233864429034,5.831350790286422,-18.823916285646163,-2.3870715683577544,5.643728612108987,48.577710480318146,32.46617751371802,8.218422358644197,10,4.8699951171875,9.154998779296875,19.262493133544922,10.349990844726562,5.439987182617159,0,0.0818011889475263,1.0344835524044105,130.16000366210938,-1.457315115905816,133.19999694824222,1.6228332778947434,137.41999816894528,0.0818011889475263
3638,2022-10-04,136.52000427246094,137.57000732421878,134.94000244140622,135.16000366210938,711700.0,0.016151827840434452,-1.9222226931716744,0.7010303602328142,26.754385231090396,25.685227135151383,1.7782897409581437,10.158621951173302,15.629724529276814,12.108415804162178,20.44640637968683,3.2200012207031534,-7.022311445099433,-7.840496063232422,-24.60751383674676,8.926521710281918,-16.22400494998959,0.543012823524748,1.456984232460627,79.25663684432003,62.926094132583394,8.383508886757166,10,0.37999725341796875,6.9850006103515625,17.837493896484375,8.17999267578125,2.9400024414062784,1,0.038968589942410814,1.4550636926295015,134.35000610351562,1.0344835524044105,130.16000366210938,-1.457315115905816,133.19999694824222,0.038968589942410814
3639,2022-10-05,133.39999389648438,134.80000305175778,131.86000061035156,134.69999694824222,677800.0,-0.022853869603972288,2.9199633792788857,-0.955884167891504,28.722765550337996,24.917050018413228,3.560860311977592,12.340907496882323,18.583110977891266,15.184715968898388,22.586395484714817,4.660003662109375,-7.951670653283827,-9.963506317138666,-26.853256381754647,6.926243747477329,-18.40838134944667,-1.5186312848306613,4.170013427734403,45.56120843177156,26.641654098649106,8.444875032307998,10,2.4950103759765625,10.105010986328125,20.865005493164062,11.300003051757812,14.110000610351562,2,0.03568223375871127,-1.9222226931716744,136.52000427246094,1.4550636926295015,134.35000610351562,1.0344835524044105,130.16000366210938,0.03568223375871127
3640,2022-10-06,131.24000549316406,133.11000061035156,130.61000061035156,132.82000732421878,1026800.0,-0.016191817857176383,1.3148272427361416,1.215383170768919,25.898886493867906,23.631415579938007,4.369708481928711,13.351954030364993,20.52505163503531,17.27745204609778,24.916964301499128,2.7899932861328125,-8.683785802319022,-10.95949478149413,-27.820636630688426,5.901647067700168,-19.390065706091292,-2.5289238568969665,6.330001831054716,17.36293988518059,-2.2525430937601385,8.430570924597152,10,3.8449935913085938,12.264999389648438,23.239994049072266,13.459991455078125,14.699996948242188,3,0.05028947400547268,2.9199633792788857,133.39999389648438,-1.9222226931716744,136.52000427246094,1.4550636926295015,134.35000610351562,0.05028947400547268
3641,2022-10-07,127.4499969482422,130.78999328613278,125.93000030517578,130.46000671386722,1051800.0,-0.028878454634926665,1.648509870445276,1.9050672641408963,23.114154746868834,22.566443098491163,6.760573005931448,15.789574974869353,23.911788060546755,20.985629949342965,27.09705290383176,5.310005187988281,-9.583313195685179,-13.377003479003903,-30.353682155436914,3.5996751974291072,-21.865342817220423,-4.888664140787384,8.588009643554685,13.058382530008043,-5.200153124608573,8.488339338216507,10,5.040004730224595,14.065006256103501,26.557502746582017,17.249999999999986,17.3000030517578,4,0.09093759604087959,1.3148272427361416,131.24000549316406,2.9199633792788857,133.39999389648438,-1.9222226931716744,136.52000427246094,0.09093759604087959
3642,2022-10-10,127.44000244140624,128.85000610351562,127.0500030517578,127.58000183105469,759400.0,-7.841904335259553e-05,-2.9130579005853843,0.04651127423149124,25.096834665416836,23.278416171372925,5.833603584128397,14.210268012816456,23.512336112106667,20.905879351676063,29.27524488573143,1.8000030517578267,-10.188655256601578,-11.91549835205079,-28.121501156080953,4.290504451979388,-20.01849975406587,-3.812496950035708,6.5764028930664296,12.9725191209945,-5.973012866910464,8.103001402015087,10,4.649997711181655,14.075000762939467,25.834995269775405,18.64999389648439,18.5800018310547,0,0.08317632330241165,1.648509870445276,127.4499969482422,1.3148272427361416,131.24000549316406,2.9199633792788857,133.39999389648438,0.08317632330241165
3643,2022-10-11,127.72000122070312,129.22000122070312,126.55999755859376,127.0,830200.0,0.0021971027458635994,-2.3249918937992744,-5.142888283378224,26.487235348531556,23.702975330244733,4.9816761613593314,12.65585297919057,22.779339384062467,20.57086264183556,32.27629195250916,2.660003662109361,-10.829167235119854,-10.414499664306646,-26.240119353665563,5.41112002505227,-18.327309508986104,-2.501689819627188,4.679123107910158,20.18038738733321,-1.0990340965486816,7.912809844679462,10,4.030002593994141,13.795001983642578,24.847496032714844,18.834999084472656,19.330001831054688,1,0.09450353860060212,-2.9130579005853843,127.44000244140624,1.648509870445276,127.4499969482422,1.3148272427361416,131.24000549316406,0.09450353860060212
3644,2022-10-12,126.01000213623048,127.73999786376952,125.02999877929688,127.73999786376952,1295900.0,-0.013388655403453353,2.132954655706219,-2.4027677701012617,26.352869228680035,24.508193113653434,5.479150879749838,12.861779980984736,24.04420424904872,22.203046908876658,35.501751315402934,2.709999084472642,-11.074795229699333,-10.750999069213847,-25.71360413141217,4.211605992984474,-18.232301600313022,-3.2696965381146725,5.095297387695311,12.128751668929851,-10.28745809711635,7.481302531099161,10,5.2900009155273295,15.055000305175767,26.557495117187486,22.83999633789061,16.840003967285142,2,0.1067375950291296,-2.3249918937992744,127.72000122070312,-2.9130579005853843,127.44000244140624,1.648509870445276,127.4499969482422,0.1067375950291296
3645,2022-10-13,128.97999572753906,129.47999572753906,122.7699966430664,123.4800033569336,1322300.0,0.023569506713424948,1.0646175262656887,-3.1791941928257574,33.688794776041505,26.79611209611978,2.064726659833326,8.8590278575777,20.58445409019015,19.163415891031292,37.713405700256516,6.709999084472656,-10.617446968935127,-6.837005233764643,-21.22238811408036,7.548377646551074,-14.029696673922501,0.3556862063932158,0.910243647460959,77.43144244133144,52.5092426973302,7.192691440157858,10,1.1900062561035156,10.955005645751953,23.587501525878906,22.655006408691406,17.730010986328125,3,0.1436656798969056,2.132954655706219,126.01000213623048,-2.3249918937992744,127.72000122070312,-2.9130579005853843,127.44000244140624,0.1436656798969056
3646,2022-10-14,128.44000244140622,131.72999572753906,127.63999938964844,130.49000549316406,1190300.0,-0.004186643696853065,-1.2410882624672355,-0.37272834462717,36.74320339306995,28.09545882598944,2.6094961989248873,8.249977917030122,20.586402601155243,19.58537650536931,39.68135170584407,4.089996337890625,-10.495545948808086,-6.378998947143572,-19.827769001840153,7.069771107553024,-13.103383974491862,0.34538608020471884,-5.670005798339815,63.28132117966088,34.63569498424032,6.724385027348298,10,1.7299995422363565,11.494998931884794,24.127494812011747,23.194999694824247,19.279998779296903,4,0.13625038669695955,1.0646175262656887,128.97999572753906,2.132954655706219,126.01000213623048,-2.3249918937992744,127.72000122070312,0.13625038669695955
3647,2022-10-17,131.41999816894528,132.58000183105472,130.00999450683594,130.38999938964844,1026300.0,0.023201461156141967,-1.8715028556815594,-0.5024376809652265,45.14604371968998,30.13897643583384,-0.9273500741882401,4.132731805585564,17.188610354745634,16.501721948713254,41.31175933580483,4.139999389648494,-9.714265163282988,-2.54250297546389,-14.396622301868916,9.31161635094115,-8.469562638666417,3.3845566877386375,-8.650001525878878,88.17530021768206,54.44548721618615,5.927059663202518,10,-2.6349983215331747,8.515003204345732,21.382499694824247,20.215003967285185,16.80000305175784,0,0.10143054342398106,-1.2410882624672355,128.44000244140622,1.0646175262656887,128.97999572753906,2.132954655706219,126.01000213623048,0.10143054342398106
3648,2022-10-18,134.77000427246094,135.0,132.3699951171875,133.8800048828125,920200.0,0.025490839675778254,2.896329953771207,0.8640781013896123,46.162764029541925,32.076754044634285,-5.086610605318384,-0.06074436168808006,13.466917795237123,13.091712897457,42.385316797567015,3.580001831054716,-8.270090555228194,1.3410030364990178,-9.229036758327794,11.911042831325844,-3.944016860914388,6.626022933912424,-11.607607421875002,98.11941402772658,62.08904297170204,5.28501989741341,10,-5.885005950927734,4.339992523193359,18.132495880126953,16.86499786376953,16.489990234375,1,0.0834755482923053,-1.8715028556815594,131.41999816894528,-1.2410882624672355,128.44000244140622,1.0646175262656887,128.97999572753906,0.0834755482923053
3649,2022-10-19,134.0,134.05000305175778,132.02999877929688,133.16999816894528,950800.0,-0.005713469229430612,3.3440581469755446,0.9325869665849754,51.287006752557076,34.89765629559974,-4.718774472650182,-0.10912585762213212,13.841532343240601,13.765810799393847,44.03610593844833,2.7400054931640625,-7.670441588655308,1.086999130249012,-8.170534580428182,10.344532840926192,-3.541767725089585,5.715765985587609,-10.127346960449216,91.82338736290643,49.33842874449315,4.628766855338591,10,-5.115001678466797,4.774997711181641,18.90250015258789,17.63500213623047,18.899993896484375,2,0.09738808247580466,2.896329953771207,134.77000427246094,-1.8715028556815594,131.41999816894528,-1.2410882624672355,128.44000244140622,0.09738808247580466
3650,2022-10-20,129.92999267578122,134.38999938964844,129.33000183105472,134.3699951171875,1324800.0,-0.030373188986707267,1.2589219419486117,-5.349388730581706,49.6418390190656,37.845176770288276,-0.9545115632831482,3.1073599116824653,17.41557063801838,17.6683279860475,45.41710181509801,5.059997558593722,-7.395573349618843,-2.3400081634521825,-10.420635384126626,5.740619057222261,-6.3803217737894045,1.7003054468850394,-5.389698818603492,31.114036633529558,-15.760347469313785,4.040313610337223,10,-1.0449943542480185,7.7650032043457315,22.97250747680667,21.705009460449247,19.82000732421878,3,0.09943826795999411,3.3440581469755446,134.0,2.896329953771207,134.77000427246094,-1.8715028556815594,131.41999816894528,0.09943826795999411
3651,2022-10-21,132.75999450683594,133.75999450683594,129.02000427246094,130.6300048828125,1292500.0,0.02178097429834014,1.2954005534557733,-0.4797271290123002,47.41461528995174,40.324930173014366,-3.2990043382633587,-0.3842258755190642,14.162872611313276,14.69373510519739,46.235526851404984,4.739990234375,-6.990989068629148,0.8974941253662223,-6.097659984987246,7.8926482357197045,-2.600082929810526,4.3950711805429705,-7.592118281088872,62.54168739873184,15.226662086372656,3.49757705517674,10,-3.8749961853027344,3.4450035095214844,20.142505645751953,18.87500762939453,14.3800048828125,4,0.10507692666643598,1.2589219419486117,129.92999267578122,3.3440581469755446,134.0,2.896329953771207,134.77000427246094,0.10507692666643598
3652,2022-10-24,135.96000671386722,136.39999389648438,133.24000549316406,134.3699951171875,1014700.0,0.02410373862185189,1.5587096056785257,0.746487954094475,49.11894696156742,42.83956479668502,-5.770150437401753,-3.8916648601046404,10.4677286997277,11.35557388594222,46.3429301726524,3.6399993896484375,-6.163351225680913,4.166006088256864,-2.627644222574702,10.95965639908843,0.769180932841067,7.562831243672662,-10.202203061664974,94.03810567449977,48.666492430386995,3.396825155415786,10,-6.375011444091825,-0.24000930786135655,16.872493743896456,15.674995422363253,15.799987792968722,0,0.08649598356953048,1.2954005534557733,132.75999450683594,1.2589219419486117,129.92999267578122,3.3440581469755446,134.0,0.08649598356953048
3653,2022-10-25,139.55000305175778,139.97999572753906,136.47999572753906,136.57000732421878,971000.0,0.026404796709416534,-1.2151766097684638,1.874197479918935,59.534897915152555,46.52645687295975,-8.38763763939798,-7.484187335221435,6.384771558966207,7.596764836097549,45.641708476813946,4.019989013671847,-4.65302137783155,7.514002609252913,-0.021334570964739896,15.049339789470565,3.7463340191440864,11.281671199361739,-12.940824180012967,96.07670610379857,48.63350960017385,3.76766859010883,10,-8.17500686645505,-3.9000053405761435,12.607494354248075,12.084999084472685,14.459991455078153,1,0.06212825495768515,1.5587096056785257,135.96000671386722,1.2954005534557733,132.75999450683594,1.2589219419486117,129.92999267578122,0.06212825495768515
3654,2022-10-26,139.22000122070312,141.25999450683594,138.71000671386722,140.19999694824222,721800.0,-0.002364756888842634,-1.5500072479801466,-0.3288580981786873,63.11635799651483,49.79618611967901,-6.690294278992013,-7.391379386724623,6.199432470774582,7.752884205744465,44.77848251715147,2.5499877929687216,-3.2416089159165153,7.094000625610363,-0.748818961441799,14.93682021266251,3.172590832084296,11.01541041913643,-11.273740663378888,83.33337488780293,30.759820542382798,3.921409793526076,10,-4.7700042724609375,-3.5700035095214844,12.197498321533203,12.415000915527344,14.520004272460938,2,0.08648177834049875,-1.2151766097684638,139.55000305175778,1.5587096056785257,135.96000671386722,1.2954005534557733,132.75999450683594,0.08648177834049875
3655,2022-10-27,142.02000427246094,142.94000244140625,140.25,140.6199951171875,1021600.0,0.020112074610019626,-1.514021690303536,-1.428586998832189,74.75365850497082,54.01957002100132,-8.321101590351702,-10.009944802624261,2.9240527235881473,4.794313447162608,43.497550222820905,3.720001220703125,-1.764963056225639,9.453003311157232,0.44984766850416236,18.456158953810302,4.9514254898307115,13.954581132483753,-12.476095641195286,93.39081688244922,34.339218937963274,4.501577821326532,10,-6.040000915527344,-8.690006256103516,9.39749526977539,9.614997863769531,11.159988403320312,3,0.07660885295532394,-1.5500072479801466,139.22000122070312,-1.2151766097684638,139.55000305175778,1.5587096056785257,135.96000671386722,0.07660885295532394
3656,2022-10-28,145.94000244140625,146.02999877929688,142.38999938964844,142.38999938964844,845900.0,0.02760173250963227,-1.0507021186058207,2.5356998833800177,77.74444145940609,57.64161421430312,-10.613827274051062,-13.372758339665495,-1.4294473735265,0.708989848569928,41.591723701733905,4.0099945068359375,0.07734457302845499,12.584001541137695,1.8664510623301283,23.301552019945248,7.225226301733926,17.94277678054148,-14.520640676720916,99.29635351733765,32.99436998152409,5.358775239403779,10,-8.415000915527344,-11.54000473022461,4.387500762939453,5.099998474121094,8.739990234375,4,0.026106601992989864,-1.514021690303536,142.02000427246094,-1.5500072479801466,139.22000122070312,-1.2151766097684638,139.55000305175778,0.026106601992989864
3657,2022-10-31,145.33999633789062,146.0800018310547,144.0800018310547,145.9199981689453,956300.0,-0.004111320360958071,3.4443992336775002,-0.16338065702999746,76.17347773718538,60.97613795959683,-8.75198357266558,-12.550673974627557,-1.2485494676627127,1.1903963331501757,39.80168149198386,2.0,1.5195972498025583,11.43449592590332,-0.549722427280841,23.41871427908748,5.442386749311254,17.4266051024954,-11.582932650867434,92.2916143470673,19.322953729758964,5.992109176592077,10,-7.7899932861328125,-10.914997100830078,2.8425064086914062,4.090003967285156,8.449996948242188,0,0.012384774302409696,-1.0507021186058207,145.94000244140625,-1.514021690303536,142.02000427246094,-1.5500072479801466,139.22000122070312,0.012384774302409696
3658,2022-11-01,141.83999633789062,149.41000366210938,141.4499969482422,147.6199951171875,1791800.0,-0.024081464759797444,-1.4268322183868476,9.965483675778064,72.32720076702807,63.31393729453806,-4.6305957889834986,-9.09814468302946,1.8678168156616266,4.598780606757799,39.110503687100106,7.9600067138671875,2.8496095853922156,7.668496322631825,-4.786961620165073,20.123954265428722,1.4407673512333758,13.896225294030273,-5.864803784941756,29.252247819917525,-49.28846500494936,6.2277289713984505,11,-2.6249923706054688,-5.749996185302734,4.945003509521484,6.3600006103515625,13.57000732421875,1,0.06993794715923385,3.4443992336775002,145.33999633789062,-1.0507021186058207,145.94000244140625,-1.514021690303536,142.02000427246094,0.06993794715923385
3659,2022-11-02,138.16000366210938,143.50999450683594,138.1199951171875,141.9600067138672,1523900.0,-0.025944675485007673,-1.7783357781352127,0.6574401132001753,62.69358840028811,64.76413167022945,-0.3335236563542878,-5.315803626269627,5.190230159889097,8.201393140686207,37.623798889449624,5.3899993896484375,3.615814208831125,3.7505031585693303,-8.82422178084289,16.325228097981565,-2.5368593111367943,10.037865628275455,11.25,0.3543712545715514,-75.09106341618305,6.287362469706115,11,1.0550003051757812,-2.0700035095214844,6.24249267578125,8.649993896484375,17.979995727539062,2,0.11472199207152634,-1.4268322183868476,141.83999633789062,3.4443992336775002,145.33999633789062,-1.0507021186058207,145.94000244140625,0.11472199207152634
3660,2022-11-03,137.83999633789062,139.10000610351562,135.72000122070312,136.44999694824222,1029000.0,-0.002316208133588127,-1.3719408706639469,-0.3657890193023452,63.07733065689157,66.5044333776672,1.370653361125477,-4.717877327554561,5.085795662518535,8.5628839291129,35.9728319568076,3.3800048828125,4.139154985567501,3.100496292114258,-9.470415987095947,15.671408571324449,-3.1849598474908305,9.385952431719346,11.57000732421875,15.485717597649545,-58.95796033499979,6.285456139605096,11,3.4850082397460938,-1.7499961853027344,5.680004119873047,8.970001220703125,19.150009155273438,3,0.11535120123115328,-1.7783357781352127,138.16000366210938,-1.4268322183868476,141.83999633789062,3.4443992336775002,145.33999633789062,0.11535120123115328
3661,2022-11-04,139.03999328613278,139.63999938964844,136.77000427246094,138.5,800700.0,0.008705723883658312,2.298834547894031,0.3884845490970839,61.153377477764,67.84159232391127,1.2909084167286267,-5.275540405305975,3.441081658024018,7.526573355410136,33.607425344776054,2.8699951171875,4.579154195813601,3.7209934234618913,-8.498690479081489,15.940677326005272,-2.388848527809813,9.830835374733596,9.822410278320348,24.251216021613992,-46.453857153520865,6.10984195127169,11,3.525009155273466,-2.9499931335448935,3.9225044250488565,7.455001831054716,20.150009155273466,4,0.1016973538005681,-1.3719408706639469,137.83999633789062,-1.7783357781352127,138.16000366210938,-1.4268322183868476,141.83999633789062,0.1016973538005681
3662,2022-11-07,138.03999328613278,138.66000366210938,135.61000061035156,138.55000305175778,718600.0,-0.007192175260984701,7.356046988001523,-0.9444742716663868,55.13987131014405,67.35325603446589,2.924527891966733,-3.6266380438810017,4.111942172505223,8.66135742588952,31.20455556163384,3.4299926757812216,5.434063050920315,2.190993881225552,-9.49778093433045,13.879768696781568,-3.6533935265524633,8.035381289003567,10.296714184570334,17.6086386841175,-47.578594145605685,5.844387407778008,11,4.470008850097685,-1.9499931335448935,3.3225097656250284,6.890007019042997,20.31001281738284,0,0.1205447710733849,2.298834547894031,139.03999328613278,-1.3719408706639469,137.83999633789062,-1.7783357781352127,138.16000366210938,0.1205447710733849
3663,2022-11-08,139.78999328613278,140.44999694824222,137.13999938964844,137.75999450683594,581800.0,0.012677485403614464,-1.024470140269357,-3.9803135471516917,58.82889460647101,66.8768712133499,1.354601344113064,-4.6652082659659015,2.028620741709233,7.1237900014660624,28.460736077263903,3.3099975585937784,6.291458002585671,3.337494277954079,-7.818311433982672,14.493299989890815,-2.2404085780142964,8.915397133922454,7.7831117729492405,52.91134057257165,-8.538675477764677,5.577902855968371,11,2.7200088500976847,-3.6999931335448935,1.5725097656250284,5.140007019042997,16.63000488281253,1,0.10015023014804614,7.356046988001523,138.03999328613278,2.298834547894031,139.03999328613278,-1.3719408706639469,137.83999633789062,0.10015023014804614
3664,2022-11-09,139.46000671386722,140.47000122070312,138.08999633789062,139.3699951171875,680900.0,-0.002360587939868708,1.255928146310773,0.04434071468303752,66.4027763114286,65.94899541406743,1.9246058207924364,-3.4529507906324,2.051652457038898,7.651118624617169,25.388618072635744,2.3800048828125,6.905762146736549,2.3350074768066804,-7.739465064318921,12.409480017932268,-2.7022287937561202,7.372243747369481,7.395312078290971,79.21822263386818,13.355437719514185,5.037236270562795,11,3.049995422363253,-3.3700065612793253,0.7424964904784872,5.469993591308565,12.939987182617159,2,0.11436968435665618,-1.024470140269357,139.78999328613278,7.356046988001523,138.03999328613278,2.298834547894031,139.03999328613278,0.11436968435665618
3665,2022-11-10,147.50999450683594,147.64999389648438,142.33999633789062,144.58999633789062,969100.0,0.057722554176302676,2.3187516391292946,32.4402441091608,71.52028702739825,65.25742269939988,-5.8834365903631465,-10.586304462787439,-6.152311741081178,-0.19422805981861302,22.37472542336365,8.189987182617159,7.072857594569484,9.458495330810536,-0.8671522212967204,19.784142882917777,4.295671554756922,14.62131910686415,-11.899993896484375,98.83721372328601,31.20954642172495,5.162823776053623,11,-4.999992370605469,-11.419994354248047,-7.809989929199219,-2.5799942016601562,3.970001220703125,3,0.05850454344917333,1.255928146310773,139.46000671386722,-1.024470140269357,139.78999328613278,7.356046988001523,138.03999328613278,0.05850454344917333
3666,2022-11-11,145.94000244140625,147.1699981689453,142.67999267578125,147.1699981689453,1403500.0,-0.010643292820114114,6.300847299929289,-0.421231677684007,65.287998231026,64.04792497649329,-4.820356508573298,-8.0508032210372,-4.855395047268928,1.5323177983018752,20.06721024050807,4.8300018310546875,7.144461336104911,7.013503265380848,-2.8377627691790224,16.86476929994072,2.0878702481008986,11.939136282660797,-10.089201965332023,85.79740524400769,20.62190500353121,4.925633017279936,11,-3.4300003051757812,-9.85000228881836,-6.645000457763672,-1.0100021362304688,4.3199920654296875,4,0.07571606733523462,2.3187516391292946,147.50999450683594,1.255928146310773,139.46000671386722,-1.024470140269357,139.78999328613278,0.07571606733523462
3667,2022-11-14,144.75,147.57000732421875,144.75,146.0,787500.0,-0.008154052497594155,-3.51201171875,1.0162636926397797,58.59788566696968,62.52244552093125,-4.1603516962799745,-6.1249773325365595,-3.8496066978572117,2.752672158503742,17.976121114553266,2.82000732421875,6.576105714415888,5.157000732421864,-4.353730146949658,14.667731611793386,0.40163529273610266,9.912366172107625,-8.663215655517575,72.40727486015189,10.68036391078077,4.755365439685757,11,-3.1200027465820312,-8.65999984741211,-7.74749755859375,-1.8100013732910156,7.779998779296875,0,0.09975822066601903,6.300847299929289,145.94000244140625,2.3187516391292946,147.50999450683594,1.255928146310773,139.46000671386722,0.09975822066601903
3668,2022-11-15,146.02000427246094,147.17999267578125,144.69000244140625,146.17999267578125,708900.0,0.008773777357243162,1.3055588914712801,0.12799072265625,60.90443870567404,62.323651110418574,-5.336228335598264,-6.860697234387516,-5.302537071939042,1.460676564915019,16.619578962898892,2.489990234375,5.461077855632624,5.864505004882801,-3.775035237965284,15.504045247730886,1.0447348834587729,10.68427512630683,-9.701955736938487,82.9498949760903,22.9664564240025,4.819770121424038,11,-4.390007019042969,-9.930004119873047,-9.21750259399414,-3.080005645751953,5.9099884033203125,1,0.08444049767351025,-3.51201171875,144.75,6.300847299929289,145.94000244140625,2.3187516391292946,147.50999450683594,0.08444049767351025
3669,2022-11-16,147.0500030517578,147.9199981689453,145.83999633789062,146.24000549316406,767900.0,0.007053819676480666,-1.5838277384991566,-5.062851692894611,58.55151882420575,61.820783129009044,-5.556936058062604,-7.233773473870912,-6.665875329777208,0.40471262644263106,15.185537300069434,2.0800018310546875,4.410296136812121,6.2420036315917855,-3.4098560600448593,15.89386332322843,1.416073785773449,11.067933477410122,-10.505315609016122,84.40869477236245,27.46751896420556,4.825929845818326,11,-5.285003662109375,-10.960002899169922,-10.417499542236328,-4.110004425048828,5.970001220703125,2,0.06371978866188455,1.3055588914712801,146.02000427246094,-3.51201171875,144.75,6.300847299929289,145.94000244140625,0.06371978866188455
3670,2022-11-17,142.85000610351562,146.22999572753906,141.83999633789062,145.3000030517578,773800.0,-0.028561692356877333,1.037131052648349,-3.0246967071057194,44.79622893241824,60.00332217952618,-0.6386988196165646,-2.1251711057077785,-2.892935932200146,4.615531411121822,12.854317623442634,5.2100067138671875,3.58669968795607,1.3960060119628963,-6.811754139885323,9.603766163811116,-2.7078740639612136,5.499886087887006,-5.850306231725796,16.611997721221,-33.52689500945329,4.103880075924111,11,-1.0850067138671875,-6.760005950927734,-6.667503356933594,-0.36000823974609375,11.42999267578125,3,0.06685325435722,-1.5838277384991566,147.0500030517578,1.3055588914712801,146.02000427246094,-3.51201171875,144.75,0.06685325435722
3671,2022-11-18,146.7100067138672,147.10000610351562,143.99000549316406,144.6199951171875,868500.0,0.027021354185693403,1.1672399768194843,-0.8530670204218904,52.07892529854235,59.66321706712599,-3.6836683055722403,-5.1505580461496265,-7.156195625970042,0.7774118512993482,10.417220051491471,4.25,3.543776029768395,4.558506011962891,-2.8726450974468776,11.989657121372659,0.8429304572580065,8.274081566667775,-9.273494910191147,80.09883074544683,33.8340987718597,3.715575554704879,11,-4.1800079345703125,-8.185005187988281,-11.65750503540039,-5.350009918212891,6.4099884033203125,4,0.032513044750757336,1.037131052648349,142.85000610351562,-1.5838277384991566,147.0500030517578,1.3055588914712801,146.02000427246094,0.032513044750757336
3672,2022-11-21,147.72000122070312,150.32000732421875,147.2100067138672,147.32000732421875,739000.0,0.006884291872508497,-9.032339043118725,0.19138357754561183,59.65202301946078,59.75467577968041,-3.5494115020796073,-5.517220925959435,-8.62953606446257,-0.25170943547857405,9.006804724460613,3.6100006103515625,3.57544931000254,4.980500793457026,-2.246105879629482,12.207107466543533,1.3671974569137717,8.59380413000028,-9.86414996241632,69.33959038841485,20.05859043356032,3.6133033365432525,11,-3.5149993896484375,-8.049995422363281,-12.667499542236328,-6.360004425048828,7.05999755859375,0,0.017194647069748603,1.1672399768194843,146.7100067138672,1.037131052648349,142.85000610351562,-1.5838277384991566,147.0500030517578,0.017194647069748603
3673,2022-11-22,148.22000122070312,149.82000732421875,147.02000427246094,148.2100067138672,561200.0,0.003384781992067376,-1.3430993864560656,0.024986648355840392,68.43843339933558,59.98085990055897,-3.0484366012493638,-5.622659420083551,-9.444139912749677,-0.8425296465407541,8.593269762421581,2.8000030517578125,3.6847473101040293,5.047000885009766,-2.4104970877052665,12.504498857724798,1.3182518986522496,8.775749871367282,-9.616300598460413,75.23580916461837,18.949409975237955,3.728748986357521,11,-2.1399993896484375,-8.549995422363281,-13.860000610351562,-6.860004425048828,4.1999969482421875,1,0.02907838026648002,-9.032339043118725,147.72000122070312,1.1672399768194843,146.7100067138672,1.037131052648349,142.85000610351562,0.02907838026648002
3674,2022-11-23,151.25999450683594,151.47999572753906,148.1300048828125,148.1300048828125,743700.0,0.020510007158927257,-1.1405763258859145,313.17099236641224,72.36669774378123,60.074905535712624,-4.736689806338603,-8.131293591466715,-12.813097205631834,-3.8962319531210596,8.629338915117819,3.3499908447265625,4.275535485501223,7.484994506835932,-0.5503617308565651,15.520350744528429,3.4673163879896833,11.50267262568218,-11.953315482474665,97.71782951626153,34.77212493164528,4.017678118846249,11,-4.599998474121094,-11.009994506835938,-17.262496948242188,-9.89999771118164,2.8400115966796875,2,0.004429447264822084,-1.3430993864560656,148.22000122070312,-9.032339043118725,147.72000122070312,1.1672399768194843,146.7100067138672,0.004429447264822084
3675,2022-11-25,152.89999389648438,153.3699951171875,151.50999450683594,151.97000122070312,351500.0,0.010842254721715738,-1.0108048366077762,0.2971232455990679,72.76613065331682,60.90580913818938,-6.181794659048478,-9.396143828770732,-14.588609231865917,-5.581898123812323,9.24326040874775,2.1100006103515625,4.697054626853088,8.580994415283214,-0.37456612449460636,17.536554955061035,4.103214145394304,13.058774685172125,-12.619449535868881,94.98932046257931,26.02752516249366,4.477780269888913,11,-5.2949981689453125,-11.704994201660156,-19.069995880126953,-11.539997100830078,4.2700042724609375,4,0.0007848945766328885,-1.1405763258859145,151.25999450683594,-1.3430993864560656,148.22000122070312,-9.032339043118725,147.72000122070312,0.0007848945766328885
3676,2022-11-28,149.75,151.82000732421875,149.27999877929688,151.4199981689453,704800.0,-0.020601661361850487,1.056673359073359,-1.7957110979851676,67.965671184068,61.946674195644746,-2.7206194872019864,-6.267412818936606,-11.63093341421839,-2.5121590086956758,10.03007563038281,3.6199951171875,4.905175076956056,5.240500640869129,-4.0172371609130835,14.498238442651342,0.6116317399780371,9.869369541760221,-8.160510563727314,42.99212068638217,-31.12438709210341,4.6288689008911,11,-2.1450042724609375,-8.555000305175781,-16.460002899169922,-8.390003204345703,4.9199981689453125,0,0.030250409210663687,-1.0108048366077762,152.89999389648438,-1.1405763258859145,151.25999450683594,-1.3430993864560656,148.22000122070312,0.030250409210663687
3677,2022-11-29,147.13999938964844,148.8800048828125,146.33999633789062,148.72000122070312,533600.0,-0.017429052489826846,1.6736803218785887,0.9461099182237653,60.98657224602411,61.955800144572535,0.2950866722067076,-3.7056361171878223,-9.252380483314056,0.03943709618175717,10.575110259758851,3.410003662109375,4.1398263382938865,2.540499877929676,-6.78597543486282,11.866975190722172,-2.1227377784665578,7.20373753432591,-4.372459385284259,11.379846239999306,-62.71658230072599,4.6632376563962445,11,0.464996337890625,-3.8349990844726562,-14.595001220703125,-5.780002593994141,11.1199951171875,1,0.040641536987526816,1.056673359073359,149.75,-1.0108048366077762,152.89999389648438,-1.1405763258859145,151.25999450683594,0.040641536987526816
3678,2022-11-30,151.75999450683594,151.92999267578125,146.57000732421875,146.7899932861328,1467400.0,0.03139863488073735,1.018827802618421,-3.145566747467334,66.29570869347589,62.816265685602545,-3.8275754462524674,-7.952050382701543,-13.954650528519522,-4.601673042729942,10.617465851295968,5.3599853515625,3.8862100134391824,6.664495086669916,-3.0893968327613663,16.4183870061012,1.787549126954275,11.541441046385557,-7.932208991189441,77.09813812353761,3.49882161798638,4.8769459597156475,11,-4.154998779296875,-7.269996643066406,-19.107498168945312,-10.39999771118164,6.6800079345703125,2,0.019899870728612212,1.6736803218785887,147.13999938964844,1.056673359073359,149.75,-1.0108048366077762,152.89999389648438,0.019899870728612212
3679,2022-12-01,154.00999450683594,155.52999877929688,152.35000610351562,153.5,811800.0,0.014826041654203204,-1.26335423963509,0.1026145636969857,60.17533768580244,64.52505554708968,-5.572481521313108,-9.43759541412686,-16.226370276523767,-6.825749099569009,11.710023813124097,3.7700042724609375,4.098159730926426,8.121995544433588,-1.83278058233725,18.076771671204426,3.144607481048183,13.099383607818993,-9.227988031035352,83.46024081982347,12.514128212438834,4.977388063385419,12,-4.249992370605469,-8.439994812011719,-20.49749755859375,-12.64999771118164,6.760009765625,3,-0.010323981524589021,1.018827802618421,151.75999450683594,1.6736803218785887,147.13999938964844,1.056673359073359,149.75,-0.010323981524589021
3680,2022-12-02,153.74000549316406,154.5500030517578,151.57000732421875,152.3300018310547,584500.0,-0.0017530616408137911,-1.0341318612644517,2.764742841755677,62.72847744122198,65.70833911849853,-4.017811192737497,-8.343096525347619,-15.932361649096435,-6.530983346911341,12.52569073554724,2.9799957275390625,4.146738063784909,7.0570060729980355,-2.7297367591268085,16.84374890512288,2.1636346569356135,11.950377489060457,-7.66823994094392,80.52238508590746,10.98167261939723,4.8933714160624175,12,-2.8050079345703125,-8.170005798339844,-18.69000816345215,-12.380008697509766,7.67999267578125,4,0.0023416196012011614,-1.26335423963509,154.00999450683594,1.018827802618421,151.75999450683594,1.6736803218785887,147.13999938964844,0.0023416196012011614
3681,2022-12-05,153.17999267578125,153.69000244140625,151.7899932861328,152.30999755859375,589400.0,-0.0036425965745637834,1.0105761157398436,0.6170162110685453,64.04531573664767,66.19648275374152,-2.73067503470412,-7.029859656696942,-15.2937344262551,-5.925567143878908,13.513591633162436,1.95001220703125,4.242747620387945,5.7899932861328125,-3.7107545177522923,15.290741090017917,1.039619384190246,10.540367188075379,-5.973239136311889,74.42866725554397,5.033660615083718,4.750373901942558,12,-2.2449951171875,-7.609992980957031,-18.524991989135742,-11.819995880126953,6.2400054931640625,0,0.026047824023658572,-1.0341318612644517,153.74000549316406,-1.26335423963509,154.00999450683594,1.018827802618421,151.75999450683594,0.026047824023658572
3682,2022-12-06,154.67999267578125,155.3300018310547,152.7100067138672,153.0,887500.0,0.009792401564967301,-1.3186010397677401,1.9310369019222675,64.31877574355121,65.73874301420992,-3.5085350933406687,-7.6094548910834305,-16.580657214438332,-7.4033939233215165,14.401103876254092,2.6199951171875,5.254968044298607,6.457993316650402,-2.493712206804446,15.40969884010525,1.982140554922978,10.933846078377826,-6.474449707532585,90.51331569034166,21.889707250683912,4.475852761727426,12,-3.7449951171875,-9.109992980957031,-18.717493057250977,-13.319995880126953,4.19000244140625,1,-6.461408914648636e-05,1.0105761157398436,153.17999267578125,-1.0341318612644517,153.74000549316406,-1.26335423963509,154.00999450683594,-6.461408914648636e-05
3683,2022-12-07,153.7899932861328,155.97000122070312,152.8699951171875,154.69000244140625,589600.0,-0.00575381065290026,-1.2627736413300736,-0.5357220708446866,61.196006148131026,64.49755505913768,-1.9504534470968622,-5.920373704777205,-15.399066097246646,-6.4402864887057945,15.816424644623911,3.100006103515625,5.757636655799445,4.867993927001947,-3.4763799217237192,13.212367775727614,0.6958070026391283,9.040180851364767,-4.705515620558373,50.45429639545288,-15.504531162893336,4.172186924362833,12,-2.6349945068359375,-7.999992370605469,-17.802492141723633,-12.674991607666016,3.45001220703125,2,0.029065618153623962,-1.3186010397677401,154.67999267578125,1.0105761157398436,153.17999267578125,-1.0341318612644517,153.74000549316406,0.029065618153623962
3684,2022-12-08,155.41000366210938,155.4600067138672,153.1199951171875,153.60000610351562,557100.0,0.010533912781714339,1.4502692252384681,-2.011087940593052,72.81977211610435,64.50351522166963,-3.263018900520507,-6.623787354591883,-16.790012584524618,-8.004170435197977,17.313139732314482,2.3400115966796875,5.993778853519643,5.690504455566412,-1.8569664458773332,13.237975357010157,1.9167690048445252,9.464239906288299,-5.361552698816922,87.27276510448817,14.4492909949048,3.773735450721875,12,-4.2550048828125,-9.620002746582031,-17.75750160217285,-14.295001983642578,-2.720001220703125,3,0.019496806562624203,-1.2627736413300736,153.7899932861328,-1.3186010397677401,154.67999267578125,1.0105761157398436,153.17999267578125,0.019496806562624203
3685,2022-12-09,156.13999938964844,156.94000244140625,154.49000549316406,154.49000549316406,678900.0,0.004697224826827773,-1.9697042558307285,0.9116000674422525,69.33169088013052,64.6552951878988,-3.8946515508972084,-7.0347710972571065,-17.14169494167038,-8.640332749725928,17.639019889972555,2.4499969482421875,5.991126798426222,5.988999938964838,-2.000434770740128,13.978434648669804,1.9942825841123692,9.983717293817307,-5.262531390318486,84.46598777521325,12.043841150633085,3.99471735485248,12,-4.5,-9.864997863769531,-18.487497329711914,-15.930004119873047,-5.9499969482421875,4,0.029652907012368335,1.4502692252384681,155.41000366210938,-1.2627736413300736,153.7899932861328,-1.3186010397677401,154.67999267578125,0.029652907012368335
3686,2022-12-12,156.99000549316406,157.6699981689453,155.11000061035156,157.61000061035156,995600.0,0.00544387156934989,5.919003629165292,-0.37575600643645846,69.12919089359339,65.56003059318428,-4.033864650457275,-7.393564732597071,-17.497707463737015,-9.410409189350275,18.02964537258367,2.55999755859375,5.592622922270323,6.286505889892567,-1.999588328390928,14.572600108176061,2.1434587807508194,10.429552999034314,-5.14253198310189,86.2904466279864,12.921599504995953,4.143047109141742,12,-4.870002746582031,-10.350006103515625,-18.282503128051758,-17.055004119873047,-5.45001220703125,0,0.02821831021576826,-1.9697042558307285,156.13999938964844,1.4502692252384681,155.41000366210938,-1.2627736413300736,153.7899932861328,0.02821831021576826
3687,2022-12-13,159.19000244140625,161.91000366210938,156.3000030517578,159.8800048828125,783300.0,0.014013611511963342,1.3621055201480263,1.1129159283323489,71.15311284092488,66.09974216512305,-4.855412199034561,-8.913273365822704,-19.30303856436467,-11.553117632856555,18.61275053649986,5.6100006103515625,5.0957295076653395,7.764502716064442,-0.8473964814403132,16.376401913569197,3.45855311731205,12.070452314816833,-6.29447449274511,69.9115193621022,-3.088106424446309,4.30594959875238,12,-2.4499969482421875,-10.430000305175781,-19.86250114440918,-19.255001068115234,-8.220001220703125,1,0.0014447875118521747,5.919003629165292,156.99000549316406,-1.9697042558307285,156.13999938964844,1.4502692252384681,155.41000366210938,0.0014447875118521747
3688,2022-12-14,158.35000610351562,161.19000244140625,157.07000732421875,159.3699951171875,678200.0,-0.005276690275821894,-1.301681882890486,1.4782397169394073,64.93892303666033,66.62902942632948,-3.3327958477098036,-7.485992269730048,-18.139956284626123,-10.685842842930043,19.2444545723037,4.1199951171875,4.9604084297526185,6.308006286621094,-2.4388523642316784,15.054864937473866,1.9345769611946935,10.681435612047494,-3.651583012164849,59.4994983178894,-9.944924791991703,4.373429325426386,12,-1.6100006103515625,-8.825004577636719,-19.050004959106445,-18.41500473022461,-3.8100128173828125,2,0.0032837953497264483,1.3621055201480263,159.19000244140625,5.919003629165292,156.99000549316406,-1.9697042558307285,156.13999938964844,0.0032837953497264483
3689,2022-12-15,156.4199981689453,158.3699951171875,155.3699951171875,157.8000030517578,675700.0,-0.012188240354778612,1.380962761126249,1.3529605361577357,57.32723490082106,66.02889136628494,-1.145432305812875,-5.078386808054972,-15.8020452884723,-8.75115837242518,19.553257450712515,3.0,5.293252284263929,3.909498596191412,-4.7144313257496435,12.533428518132467,-0.4024663647791158,8.22146355716194,5.4900054931640625,26.010689380743894,-38.54175319926459,4.311964960970526,12,0.43000030517578125,-6.4199981689453125,-17.119997024536133,-16.484996795654297,-0.910003662109375,3,0.005242343266959271,-1.301681882890486,158.35000610351562,1.3621055201480263,159.19000244140625,5.919003629165292,156.99000549316406,0.005242343266959271
3690,2022-12-16,152.39999389648438,155.72000122070312,150.8000030517578,154.82000732421875,1919300.0,-0.025700065973143893,1.3317520122070277,1.753626713843432,55.323407667521664,65.05979046971538,2.977631579953396,-0.32278693272959913,-11.3428071420754,-4.761142998439368,20.506251364784386,5.6199951171875,4.910973679166204,-0.5880050659179688,-7.920625172941101,6.744615041105163,-4.254315119429521,3.078304987593583,9.379209594726575,14.401356947143611,-50.69397244074612,3.66631005351156,12,3.9550094604492188,-0.524993896484375,-13.099992752075195,-12.46499252319336,3.8000030517578125,4,0.0019029432843604699,1.380962761126249,156.4199981689453,-1.301681882890486,158.35000610351562,1.3621055201480263,159.19000244140625,0.0019029432843604699
3691,2022-12-19,151.47999572753906,153.97000122070312,150.69000244140625,152.00999450683594,686300.0,-0.006036733633796643,-2.1090251663291872,0.21900654484924148,59.35343546193328,64.50808599398005,4.057852117936591,1.0254657484476866,-9.863027510879505,-3.9444884803144475,21.306235076432912,3.279998779296875,4.692064392929126,-1.7465026855468864,-8.50734981535922,5.014344444265447,-5.126926250453039,1.633920879359266,9.860039746093776,7.040937613046943,-62.17019222144753,3.38042356490616,12,4.82000732421875,0.3950042724609375,-12.179994583129883,-11.544994354248047,5.540008544921875,0,-0.008515931624747841,1.3317520122070277,152.39999389648438,1.380962761126249,156.4199981689453,-1.301681882890486,158.35000610351562,-0.008515931624747841
3692,2022-12-20,150.25999450683594,151.6699981689453,149.6300048828125,151.25999450683594,991200.0,-0.008053876783159497,1.241741842449445,1.88679679852594,46.21212471505393,62.843210279193706,5.123759710355728,2.5776722501967697,-8.085557665464279,-2.834856749449415,21.373868178007914,2.0399932861328125,4.3710404392898,-3.093503570556635,-9.505237253286225,3.318230112172955,-6.299370411921416,0.1123632708081459,10.441038984863297,5.4497383829904065,-60.17103267380742,3.205866841364788,12,5.510009765625,1.6150054931640625,-10.959993362426758,-10.324993133544922,4.7400054931640625,1,0.008518560003265785,-2.1090251663291872,151.47999572753906,1.3317520122070277,152.39999389648438,1.380962761126249,156.4199981689453,0.008518560003265785
3693,2022-12-21,152.52999877929688,152.88999938964844,150.33999633789062,150.69000244140625,598700.0,0.015107176596879546,-1.0078696639473272,-1.839996337890625,46.26641261042785,59.89283700078521,2.9683869524116915,0.6820890375741442,-9.769248448379585,-5.222151986465775,21.593279007468503,2.6300048828125,4.09821426830058,-1.038999176025385,-6.9979927161823525,4.919994364131583,-4.018495946103883,1.940497594053113,7.285352423691421,33.18074527221431,-28.936605535307486,2.979496770078485,12,3.2400054931640625,-0.654998779296875,-13.670000076293945,-12.59499740600586,3.9600067138671875,2,-0.010227480306028158,1.241741842449445,150.25999450683594,-2.1090251663291872,151.47999572753906,1.3317520122070277,152.39999389648438,-0.010227480306028158
3694,2022-12-22,151.92999267578125,152.39999389648438,149.08999633789062,151.6999969482422,539600.0,-0.003933692442912862,4.658124339762901,0.12499792679083807,45.508661901491266,57.245833780936394,3.3780821457731065,1.4070010307303562,-8.522685649057507,-4.72575424755027,21.36507256953935,3.44000244140625,3.671554716405467,-1.6725051879882926,-7.5841888124404875,4.239178436463902,-4.628347000214376,1.2833366242377906,7.070530821592996,42.83550899416346,-16.25338771148715,2.9558418122260948,12,3.57000732421875,-0.05499267578125,-13.06999397277832,-11.994991302490234,6.69000244140625,3,0.017178968842059383,-1.0078696639473272,152.52999877929688,1.241741842449445,150.25999450683594,-2.1090251663291872,151.47999572753906,0.017178968842059383
3695,2022-12-23,153.02000427246094,153.24000549316406,151.7100067138672,152.0,440300.0,0.007174433286558424,1.095879100780703,4.43488356664234,49.61318156228164,55.077388299679534,2.0103687187456103,0.34408259421513776,-9.035890340554147,-5.948736380642288,20.833516842273074,1.529998779296875,3.4432589761208305,-0.5884941101074332,-6.4974183579945475,5.320430137779681,-3.5429562340509904,2.365968013836124,4.989466508964938,80.53286889961728,22.418366625292194,2.9544621239435536,12,2.4799957275390625,-1.1450042724609375,-14.092504501342773,-13.085002899169922,7.5800018310546875,4,0.01627231842146215,4.658124339762901,151.92999267578125,-1.0078696639473272,152.52999877929688,1.241741842449445,150.25999450683594,0.01627231842146215
3696,2022-12-27,154.27999877929688,154.89999389648438,151.94000244140625,152.67999267578125,392800.0,0.008234181621067371,1.084503712618605,1.568626864331982,49.02154292684602,52.618324975892996,0.363789845695095,-0.5893512366504297,-9.675135926135283,-7.351532125394556,21.05844482250272,2.959991455078125,2.74529926546208,0.44500045776368324,-5.181720396424254,6.07172131195162,-2.3683599693302995,3.258360884857666,2.837524557775481,89.32882310302445,33.85382769905715,2.813360427093969,12,0.8600006103515625,-1.3299942016601562,-15.352499008178711,-14.34499740600586,2.3300018310546875,1,0.012444893596946116,1.095879100780703,153.02000427246094,4.658124339762901,151.92999267578125,-1.0078696639473272,152.52999877929688,0.012444893596946116
3697,2022-12-28,153.1199951171875,155.5399932861328,152.58999633789062,154.67999267578125,580600.0,-0.0075188207887453284,-1.251910264175558,-0.9749947548112686,48.38243127847203,50.77871478053874,0.6394602052303071,1.0979203325508706,-7.991133055766767,-6.294623366111296,22.126040802245754,2.9499969482421875,2.1234016256817654,-1.0140029907226449,-5.699594396438215,3.671588414992925,-3.35679869358043,1.3287927121351402,3.194775519966697,62.48063079154118,6.107389849942102,2.3427957028577864,12,0.6100006103515625,1.0050048828125,-12.59249496459961,-13.184993743896484,3.290008544921875,2,0.025470280039446402,1.084503712618605,154.27999877929688,1.095879100780703,153.02000427246094,4.658124339762901,151.92999267578125,0.025470280039446402
3698,2022-12-29,154.77999877929688,155.5399932861328,153.6300048828125,154.0500030517578,476700.0,0.010841194586238778,-1.4331185429240654,-0.4679467115301851,48.48191817771352,49.79590181130457,-1.7659084230604947,-0.34175345967000226,-9.205041625926185,-8.041291739964691,22.628400559293905,2.4199981689453125,1.4472587307925835,0.4950004577636662,-4.0613264303866,5.051327345913933,-1.7831629863114813,2.7731639018388137,0.812294427930965,88.21713385394612,34.27557704831523,2.2781634440751377,12,-2.375,-0.654998779296875,-12.84249496459961,-14.84499740600586,0.69000244140625,3,0.0014213801682272376,-1.251910264175558,153.1199951171875,1.084503712618605,154.27999877929688,1.095879100780703,153.02000427246094,0.0014213801682272376
3699,2022-12-30,152.4199981689453,154.7100067138672,150.99000549316406,154.52999877929688,550700.0,-0.015247452054297561,2.012126640926641,-2.8904287117744194,41.68901846187831,48.2809696773442,-0.03685296738819943,1.9953222429160746,-6.392348485493073,-5.786071759256259,22.216414813703317,3.7899932861328125,0.3815909401290014,-1.7855003356933707,-6.416897508851804,2.8458968374650624,-4.101198922272573,0.5301982508858316,3.1199951171875,31.428494775108323,-17.881434945555778,2.3156985865792117,12,-0.10500335693359375,1.7050018310546875,-9.544994354248047,-12.484996795654297,-1.7299957275390625,4,0.026702580849709,-1.4331185429240654,154.77999877929688,-1.251910264175558,153.1199951171875,1.084503712618605,154.27999877929688,0.026702580849709
3700,2023-01-03,154.10000610351562,155.00999450683594,151.72999572753906,153.77000427246094,640800.0,0.011022227757201186,2.0511919716680507,-0.15639892682291856,43.774246545083045,46.549948686583065,-1.6207986737665863,0.3622397237396342,-7.4595999366945875,-7.584509067329918,22.016888935920893,3.279998779296875,-0.4141243811126003,-0.12349243164061363,-4.750067925795747,4.50308306251452,-2.4367801787181804,2.189795315436953,-5.010009765625,68.35184514467383,22.739865677480324,2.313287747077565,1,-1.7850112915039062,0.024993896484375,-10.645008087158203,-14.990009307861328,-5.040008544921875,1,0.02933153040004166,2.012126640926641,152.4199981689453,-1.4331185429240654,154.77999877929688,-1.251910264175558,153.1199951171875,0.02933153040004166
3701,2023-01-04,157.1699981689453,158.4600067138672,154.72000122070312,155.5399932861328,668700.0,0.019922076209182293,-1.287472818732443,4.939381328894438,45.805644603763106,46.50478422977297,-4.245213277337342,-2.5228524732247593,-9.95976160718132,-10.731212430118717,22.095701672500102,4.3600006103515625,-0.8182089040055587,2.7469993591308537,-2.031717760863472,7.52571647912518,0.35764079913369073,5.136357919128017,-7.961601867675768,82.73081212695638,38.53224779558403,2.389358559997157,1,-3.3949966430664062,-3.0449981689453125,-12.770000457763672,-18.395000457763672,-6.720001220703125,2,0.0218235539513294,2.0511919716680507,154.10000610351562,2.012126640926641,152.4199981689453,-1.4331185429240654,154.77999877929688,0.0218235539513294
3702,2023-01-05,154.6699981689453,157.25,153.89999389648438,155.8699951171875,975700.0,-0.015906343635079145,-1.4452550273154052,-0.7361922414438703,42.85158743943768,46.125359210774064,-1.1777180222865695,-0.024917142917502133,-7.010394503370264,-8.373217147224977,21.785273217134304,3.350006103515625,-0.9416706639040058,0.24749908447265057,-4.5311069681255844,5.026105137070886,-2.1418039418264527,2.636802110771754,-5.09153745117186,49.263615454066354,6.71133225714474,2.3893030262991166,1,-0.8949966430664062,-0.5449981689453125,-10.270000457763672,-16.60000228881836,-2.959991455078125,3,0.012542849061698336,-1.287472818732443,157.1699981689453,2.0511919716680507,154.10000610351562,2.012126640926641,152.4199981689453,0.012542849061698336
3703,2023-01-06,158.25999450683594,159.0800018310547,155.17999267578125,155.17999267578125,541200.0,0.02321068326366227,-1.5324719719000648,-2.56667471993693,53.3576545591439,46.9974695060688,-4.324170443673722,-3.4391908986158057,-10.215776708805379,-12.100314372397605,21.486078439017213,4.410003662109375,-1.0026433347589716,3.6139953613281364,-1.4496806918389495,8.677671414495222,1.0821573347446076,6.145833387911665,-8.326271949218722,89.86393454372616,43.35129036462283,2.5318380265835363,1,-3.2249908447265625,-4.019989013671875,-12.804996490478516,-20.189998626708984,-8.949996948242188,4,-0.011689567224436148,-1.4452550273154052,154.6699981689453,-1.287472818732443,157.1699981689453,2.0511919716680507,154.10000610351562,-0.011689567224436148
3704,2023-01-09,158.44000244140625,161.27000427246094,157.41000366210938,157.8300018310547,789700.0,0.0011374190624184877,-4.324149978427184,0.19805202847645045,62.8183390219102,48.4647092238053,-3.893012847744501,-3.563249590216941,-9.990510319768106,-12.421919703135615,21.329542395837958,3.8600006103515625,-0.5699968267586257,3.642503356933588,-1.691510349401483,8.976517063268659,0.9754965037660668,6.309510210101109,-7.957503127382779,70.3354371463211,18.944627413972974,2.667006853167533,1,-2.30999755859375,-2.94000244140625,-12.392505645751953,-20.370006561279297,-9.19000244140625,0,-0.018745273762549197,-1.5324719719000648,158.25999450683594,-1.4452550273154052,154.6699981689453,-1.287472818732443,157.1699981689453,-0.018745273762549197
3705,2023-01-10,160.77000427246094,161.11000061035156,157.47000122070312,158.1300048828125,715700.0,0.014705893683107929,1.1927759572385204,4.327863521524876,68.6023162531257,50.64035070450304,-5.596610582770353,-5.82737035388476,-11.970073401208623,-14.872466043807577,20.885907018473176,3.6399993896484375,-0.20544489788537135,5.741004943847656,-0.2051083277276291,11.687118215422942,2.7679483080599994,8.714061579635313,-9.424504561762461,93.21574903571627,34.71897533523418,2.9730566357876462,1,-4.6399993896484375,-5.2700042724609375,-13.105003356933594,-21.620006561279297,-13.30999755859375,1,-0.06269827432467978,-4.324149978427184,158.44000244140625,-1.5324719719000648,158.25999450683594,-1.4452550273154052,154.6699981689453,-0.06269827432467978
3706,2023-01-11,161.4199981689453,162.38999938964844,160.05999755859375,161.0,854300.0,0.004043004784541893,-1.026085860428705,0.15909025229026386,72.86883708132176,53.361062460375244,-5.7298389946147665,-6.459653372611001,-12.381222866019044,-15.63741476154101,20.37487028320214,2.3300018310546875,0.2890417321025609,6.16949920654298,-0.383287724490998,12.722286137576958,2.8931057410260053,9.445892672059955,-9.280538093305836,88.57478688931184,22.40261531368337,3.276393465516988,1,-4.7299957275390625,-5.680000305175781,-13.167499542236328,-22.270000457763672,-11.80999755859375,2,-0.07657044201806606,1.1927759572385204,160.77000427246094,-4.324149978427184,158.44000244140625,-1.5324719719000648,158.25999450683594,-0.07657044201806606
3707,2023-01-12,159.4199981689453,161.24000549316406,159.05999755859375,161.22000122070312,569400.0,-0.012390038549664473,1.3695589076766153,-4.285740236148955,64.2768206350762,55.11605162230443,-3.064465018619245,-4.6815654949350005,-10.141351204879754,-13.750157370490086,18.999749427246652,2.3600006103515625,0.5989865906790044,4.157999420166021,-2.4246367458521547,10.740635586184197,0.8666813371569333,7.449317503175109,-6.2554841619049455,58.807233632794734,-11.061503179667412,3.291318083009093,1,-2.7299957275390625,-3.6800003051757812,-11.167499542236328,-20.270000457763672,-11.759994506835938,3,-0.05626647424244213,-1.026085860428705,161.4199981689453,1.1927759572385204,160.77000427246094,-4.324149978427184,158.44000244140625,-0.05626647424244213
3708,2023-01-13,158.8699951171875,159.7899932861328,157.85000610351562,158.19000244140625,537800.0,-0.003450025455243977,-1.8529530562786105,-0.3777730682829653,64.41029384554162,57.6406377760448,-2.0934303697906387,-4.3116703412547395,-9.240089217624814,-13.275246074724862,17.399391397896153,1.9399871826171875,0.8499184433380265,3.5819969177246094,-3.0558697130875316,10.21986354853675,0.26306360231853887,6.90093023313068,-4.7829325718863345,29.31712264338831,-42.15473342109379,3.318933315406075,1,-1.80999755859375,-3.1299972534179688,-10.617496490478516,-19.71999740600586,-12.19000244140625,4,-0.04506822322263482,1.3695589076766153,159.4199981689453,-1.026085860428705,161.4199981689453,1.1927759572385204,160.77000427246094,-0.04506822322263482
3709,2023-01-17,157.24000549316406,159.3300018310547,156.52000427246094,158.82000732421875,814500.0,-0.010259895978602551,1.161544194890635,-2.323557131316758,58.57027225354138,59.28464063254017,0.3265160024155591,-2.7585291954318905,-7.151903768091074,-11.69258721489345,16.144469507023185,2.80999755859375,1.198931533187931,1.9110069274902344,-4.766312683398411,8.58832653837888,-1.4276528779541025,5.249666732934571,-2.3226492634281612,12.265789090606608,-55.661514805816985,3.3386598054443235,1,0.9049911499023438,-1.5000076293945312,-8.767505645751953,-17.870006561279297,-13.3800048828125,1,-0.050432508633530104,-1.8529530562786105,158.8699951171875,1.3695589076766153,159.4199981689453,-1.026085860428705,161.4199981689453,-0.050432508633530104
3710,2023-01-18,152.69000244140625,158.4600067138672,152.05999755859375,158.1699981689453,786700.0,-0.028936675736478623,1.1122097751725424,3.4683477068384407,47.15156551546927,59.43418740050752,5.202583674419714,1.9123623790370061,-2.1768129475988474,-7.244476583442577,15.836923586668622,6.4000091552734375,1.3355775338845604,-2.6534965515136832,-9.30524525039786,3.9982521473704935,-5.979370900955786,0.6723777979284193,9.699996948242188,6.098787716750839,-56.67912520942716,3.3258743494420933,1,4.534996032714844,3.0499954223632812,-4.217502593994141,-13.320003509521484,-11.1300048828125,2,-0.02252932337679625,1.161544194890635,157.24000549316406,-1.8529530562786105,158.8699951171875,1.3695589076766153,159.4199981689453,-0.02252932337679625
3711,2023-01-19,150.19000244140625,152.97000122070312,150.1300048828125,152.77999877929688,493600.0,-0.016373043159517597,-1.095944865485749,0.4726274374403083,44.991465511485046,59.671951630735,7.384954643081187,4.54372317620772,0.6893035847125475,-4.8745549976933376,15.71379655378467,2.839996337890625,1.80174694935846,-5.088996887207031,-11.921057972047379,1.7430641976333163,-8.505027429627205,-1.6729663447868575,11.99339691162109,0.5400320008789941,-59.70294906434461,3.4160305424201685,1,6.069999694824219,5.549995422363281,-1.2325019836425781,-10.335002899169922,-10.410003662109375,3,-0.018176947088100026,1.1122097751725424,152.69000244140625,1.161544194890635,157.24000549316406,-1.8529530562786105,158.8699951171875,-0.018176947088100026
3712,2023-01-20,151.5399932861328,151.64999389648438,148.16000366210938,149.91000366210938,756600.0,0.008988553317676562,2.7729810872559613,-0.6293405130259576,44.40219950216465,58.676901068848416,6.195839756701503,3.472584650094433,-0.23909726525133124,-6.280553493003424,16.045123084843812,3.489990234375,2.1511805734333223,-3.803005981445324,-10.458812557726674,2.852800594836026,-7.130909269585999,-0.47510269330464894,10.161270288085944,29.062705413266894,-26.499881965294822,3.3279032881406767,1,3.7350082397460938,3.7350082397460938,-2.159992218017578,-11.319995880126953,-11.159988403320312,4,-0.012735863542880699,-1.095944865485749,150.19000244140625,1.1122097751725424,152.69000244140625,1.161544194890635,157.24000549316406,-0.012735863542880699
3713,2023-01-23,150.97000122070312,152.57000732421875,149.08999633789062,150.89999389648438,643700.0,-0.0037613309402320105,1.1284343736001194,0.04294955206275802,47.32965361116528,56.95593602321009,6.283807933746914,4.131539440496056,0.6981373478319028,-5.779234135466936,16.02762084665319,3.480010986328125,2.207554765195596,-4.2949981689453125,-11.123920040559398,2.5339237026687726,-7.709459104752341,-0.8805372331382841,9.918786758789082,25.15665191786754,-32.07658999848114,3.4144609358070386,1,4.305000305175781,4.305000305175781,1.7800025939941406,-8.630001068115234,-12.830001831054688,0,-0.02192486939014371,2.7729810872559613,151.5399932861328,-1.095944865485749,150.19000244140625,1.1122097751725424,152.69000244140625,-0.02192486939014371
3714,2023-01-24,154.5399932861328,154.72000122070312,150.02000427246094,150.4600067138672,656600.0,0.023647029453293333,1.1171145783215342,58.2794245858762,50.75755466032074,54.973184735120654,2.349496120586508,0.808563204450536,-2.4449187233702787,-9.379474634407188,16.159887118421167,4.6999969482421875,2.6475769770248405,-0.8555061340331918,-7.513703852401278,5.8026915843348945,-4.184604993217221,2.473592725150837,5.585067634316431,61.94162848266943,5.862218393528252,3.3290988591840365,1,0.7350082397460938,0.7350082397460938,-1.4074897766113281,-12.199993133544922,-15.979995727539034,1,-0.050860624769140994,1.1284343736001194,150.97000122070312,2.7729810872559613,151.5399932861328,-1.095944865485749,150.19000244140625,-0.050860624769140994
3715,2023-01-25,155.50999450683594,155.63999938964844,152.63999938964844,153.6699981689453,848000.0,0.006276700290177573,1.8571345530641012,0.4509809788096609,46.919069428128985,52.08987721809923,0.6201077004177193,0.036544126949138445,-3.227424826888864,-10.341817747082672,16.042074528226276,3.0,2.5054850325189193,-0.01000442504883381,-6.573623683866458,6.5536148337687905,-3.2918140544576318,3.271805204359964,3.8971629781129025,98.26196581458113,43.671999227623914,3.2818096294088077,1,-0.8099899291992188,-0.23499298095703125,-2.0849952697753906,-13.169994354248047,-15.809997558593722,2,-0.07491475987398521,1.1171145783215342,154.5399932861328,1.1284343736001194,150.97000122070312,2.7729810872559613,151.5399932861328,-0.07491475987398521
3716,2023-01-26,156.1999969482422,156.38999938964844,154.2899932861328,155.10000610351562,812700.0,0.00443702955295211,1.8378542781437837,0.597822301096313,53.044170990905435,50.841805035413586,-0.9926037411509583,-0.5293834313807224,-3.667435238973809,-11.06845244443818,15.609599861587938,2.100006103515625,2.082682325732634,0.5839981079101619,-5.959390547508178,7.127386763328502,-2.687696219798994,3.855692435619318,2.5323313073362783,97.69134216229946,40.674986432073425,3.2716943277091692,1,-2.2249984741210938,-0.9249954223632812,-2.0849952697753906,-13.859996795654297,-16.279998779296903,3,-0.09372599024121298,1.8571345530641012,155.50999450683594,1.1171145783215342,154.5399932861328,1.1284343736001194,150.97000122070312,-0.09372599024121298
3717,2023-01-27,157.02000427246094,157.89999389648438,155.52000427246094,155.6300048828125,759100.0,0.005249726890138584,-1.9565077289054429,1.2636463260691646,47.22721143399956,48.93257365635336,-2.4460837496506542,-1.0985543820468706,-4.1844044782124,-11.86704599046385,15.148747555023883,2.3799896240234375,1.2577832558318391,1.2090049743652287,-5.253133905737798,7.671143854468255,-2.0220644656862703,4.440074414416728,1.0779845075093704,90.01146574478845,35.615475188394086,3.2310694400515074,1,-3.2750015258789062,-1.7450027465820312,-2.9325027465820312,-14.680004119873047,-19.889999389648438,4,-0.10979496257845733,1.8378542781437837,156.1999969482422,1.8571345530641012,155.50999450683594,1.1171145783215342,154.5399932861328,-0.10979496257845733
3718,2023-01-30,155.0,158.4600067138672,154.9199981689453,156.6300048828125,813100.0,-0.012864630094875262,-2.9552979285653396,-1.172665898238103,42.892551561504945,47.19060469057154,-1.1541386251663823,0.9895095812953798,-1.9195290555844622,-9.841946962549116,14.600544144735883,3.540008544921875,0.14550639187442016,-0.8219993591308707,-7.277494326776292,5.633495608514551,-4.049746842953596,2.405748124691854,-6.839996337890625,59.00467164686399,6.351245526094445,3.227747483822714,1,-1.6899948120117188,0.27500152587890625,-1.1774978637695312,-12.65999984741211,-16.759994506835938,0,-0.0943225491431452,-1.9565077289054429,157.02000427246094,1.8378542781437837,156.1999969482422,1.8571345530641012,155.50999450683594,-0.0943225491431452
3719,2023-01-31,156.49000549316406,156.49000549316406,154.1199951171875,155.30999755859375,967400.0,0.009612938665574555,3.0169397281884835,-0.7239290796075788,40.839037964100015,46.48921274041941,-3.0862744068502366,-0.18967181394646104,-3.1755057112901284,-11.396700010519055,14.784777153011824,2.3700103759765625,-0.5884951091869652,0.46450576782225994,-5.793004998125582,6.722016533770102,-2.6642496151516752,3.593261150796195,-8.124001770019532,66.15122437208328,17.859128602293644,3.1287553829739267,1,-3.1800003051757812,-1.2150039672851562,-2.6675033569335938,-14.150005340576172,-20.620010375976562,1,-0.11725992369728178,-2.9552979285653396,155.0,-1.9565077289054429,157.02000427246094,1.8378542781437837,156.1999969482422,-0.11725992369728178
3720,2023-02-01,158.6199951171875,159.49000549316406,155.1999969482422,155.97000122070312,962800.0,0.013611026578412844,-1.0477355824556804,2.2457424385449936,44.363918710643624,46.419485318103696,-4.790395672830357,-2.0697920909882725,-4.9064914944362386,-13.598550095743747,15.176319740741912,4.290008544921875,-1.2859858481824915,2.3684959411621094,-3.922608225996811,8.65960010832103,-0.777056142417365,5.514048024741584,-10.052111334228528,83.7987207646997,38.92488303609497,3.1455520835794606,2,-4.794990539550781,-3.3449935913085938,-4.9324951171875,-16.27999496459961,-24.970001220703125,2,-0.1264657557439307,3.0169397281884835,156.49000549316406,-2.9552979285653396,155.0,-1.9565077289054429,157.02000427246094,-0.1264657557439307
3721,2023-02-02,160.60000610351562,162.58999633789062,158.02999877929688,159.41000366210938,925500.0,0.01248273261429178,-1.3088523880896827,0.449058559336673,52.37713197381291,47.30558892606461,-5.742323977672299,-3.9839174764121594,-6.580702539504074,-15.645704768415555,15.00476401693705,4.55999755859375,-1.6808511851834567,4.17700653076173,-2.400036232582636,10.754049294106096,0.8884851490895471,7.465527912433913,-11.595237452148439,76.50543155164029,32.01459991821413,3.2885213816721857,2,-4.760009765625,-5.225006103515625,-6.912506103515625,-18.260005950927734,-24.230010986328125,3,-0.1301370383622663,-1.0477355824556804,158.6199951171875,3.0169397281884835,156.49000549316406,-2.9552979285653396,155.0,-0.1301370383622663
3722,2023-02-03,156.61000061035156,159.9499969482422,155.10000610351562,158.9499969482422,1316800.0,-0.024844367008256985,1.2350207083740585,-1.9663794429912294,46.001424369899894,47.15800789925734,-1.0700318031996687,0.1674662571083445,-2.357516508391967,-11.778181607328293,14.784468899686887,5.5,-1.4700015988114785,0.09000091552735512,-6.4352030081949465,6.615204839249657,-3.1726010463337957,3.352602877388506,-6.790118297792958,29.397935469923798,-16.30950904646428,3.2626019618611437,2,-0.30500030517578125,-1.2350006103515625,-2.5649986267089844,-14.270000457763672,-18.94000244140628,4,-0.10657047683009269,-1.3088523880896827,160.60000610351562,-1.0477355824556804,158.6199951171875,3.0169397281884835,156.49000549316406,-0.10657047683009269
3723,2023-02-06,156.41000366210938,156.5,154.7899932861328,155.0500030517578,1156800.0,-0.0012770381678228748,1.220797621996532,-0.5811977516073921,48.45322069621704,46.90197079213471,-0.019243364397595997,0.23374444683008733,-1.9379742872029055,-11.627548883248608,14.109153578669442,1.82000732421875,-0.9529975464553502,-0.01749649047852131,-6.491090685268205,6.456097704311162,-3.2542935878733488,3.219300606916306,-5.823914508030839,27.036696751878075,-21.954880030557156,3.2367970973948355,2,1.2049942016601562,-1.035003662109375,-2.4825057983398438,-11.635002136230469,-15.779998779296875,0,-0.12326576515493992,1.2350207083740585,156.61000061035156,-1.3088523880896827,160.60000610351562,-1.0477355824556804,158.6199951171875,-0.12326576515493992
3724,2023-02-07,155.47000122070312,156.3300018310547,153.42999267578125,155.41000366210938,1006100.0,-0.006009861386084503,2.258439487715809,0.04411583210851687,55.986215833654235,47.90943150385974,1.19189445463806,0.9906230787395316,-0.8828259991123275,-10.764273810512492,12.808290105663053,2.980010986328125,-0.4895577163786129,-0.8089988708496207,-7.224208543328729,5.606210801629487,-4.0166037070891605,2.398605965389919,-4.16367763559586,22.270826739517915,-30.818464789519552,3.207604836239548,2,2.5399932861328125,-0.095001220703125,-2.2050018310546875,-10.004997253417969,-12.82000732421875,1,-0.11082521124496292,1.220797621996532,156.41000366210938,1.2350207083740585,156.61000061035156,-1.3088523880896827,160.60000610351562,-0.11082521124496292
3725,2023-02-08,150.69000244140625,155.16000366210938,150.36000061035156,155.0,1652700.0,-0.030745473350265562,1.073433256874687,-71.83621566632758,50.98039215686275,47.68012274452166,5.829287365566586,5.245682426290273,3.906278510424727,-5.9998415131448155,11.463847795830977,5.1100006103515625,-0.1689785579968941,-5.084997558593756,-11.597710652528662,1.4277155353411501,-8.341354105561209,-1.8286410116263028,11.899993896484375,2.6982988253348386,-54.681934692486095,3.25635654696745,2,5.784996032714844,4.68499755859375,2.5299949645996094,-5.224998474121094,-8.8800048828125,2,-0.09834764804640117,2.258439487715809,155.47000122070312,1.220797621996532,156.41000366210938,1.2350207083740585,156.61000061035156,-0.09834764804640117
3726,2023-02-09,149.05999755859375,153.13999938964844,148.6300048828125,151.3699951171875,916000.0,-0.010816941113570566,-1.8454377418795849,0.5359626141754584,45.19008072711819,47.45377488820151,7.085040701041265,6.221192966742024,5.628185319456406,-4.40366169824452,9.925759132066405,4.5099945068359375,-0.25932577940898227,-6.097002410888678,-12.699395501194658,0.5053906794173031,-9.398198956041654,-2.7958058657357014,13.2853988647461,3.7985245333732327,-54.80231294636273,3.3011965451529894,2,6.5500030517578125,6.31500244140625,4.159999847412109,-3.5949935913085938,-6.5,3,-0.10338121504431053,1.073433256874687,150.69000244140625,2.258439487715809,155.47000122070312,1.220797621996532,156.41000366210938,-0.10338121504431053
3727,2023-02-10,150.4499969482422,150.47000122070312,147.77000427246094,149.07000732421875,825600.0,0.009325100043034995,2.8028175067966172,-0.5973987370201073,49.02254914502091,48.13488573081439,5.213313876778329,4.347632936449202,4.432275582757143,-5.822141994426374,8.739713110935375,2.6999969482421875,-0.26885469468049905,-4.258502960205078,-10.860253153397224,2.3432472329870677,-7.559378056801165,-0.957627863608991,11.346783813476577,30.698671103894405,-30.805265085922436,3.3008750965960734,2,4.730003356933594,4.730003356933594,3.5000038146972656,-4.984992980957031,-11.589996337890625,4,-0.09358592300868229,-1.8454377418795849,149.05999755859375,1.073433256874687,150.69000244140625,2.258439487715809,155.47000122070312,-0.09358592300868229
3728,2023-02-13,151.7100067138672,152.39999389648438,150.5399932861328,151.0500030517578,746100.0,0.008374940453195645,-1.2142558718279413,0.47826711927376464,44.174594439753946,48.505503116998156,3.8415169006407837,2.660095971049543,3.236059563771221,-7.053937072782219,7.7316014774631565,1.9499969482421875,-0.5135895159637585,-2.640493774414068,-9.066254413919324,3.785266865091188,-5.853374094166696,0.5723865453385599,9.245167458496098,46.02807903199355,-14.783487407389075,3.212880319752624,2,3.4699935913085938,3.4699935913085938,2.2399940490722656,-6.245002746582031,-15.330001831054688,0,-0.09254503937503655,2.8028175067966172,150.4499969482422,-1.8454377418795849,149.05999755859375,1.073433256874687,150.69000244140625,-0.09254503937503655
3729,2023-02-14,149.30999755859375,151.92999267578125,148.49000549316406,151.4199981689453,845800.0,-0.0158197155695865,1.198082163732712,-3.1969528829703613,37.94715081790402,47.792528906693754,5.717154639550074,4.67525015734509,5.6007541160010135,-4.621499596712908,7.293609817548391,3.4399871826171875,-0.7349775105209346,-4.644002532958979,-11.293776226786832,2.005771160868875,-7.9688893798729055,-1.319115686045052,10.854066419775393,20.838882453630003,-33.77991981345376,3.3248868469139268,2,5.870002746582031,5.870002746582031,5.327507019042969,-1.7349929809570312,-12.589996337890625,1,-0.058134035347331414,-1.2142558718279413,151.7100067138672,2.8028175067966172,150.4499969482422,-1.8454377418795849,149.05999755859375,-0.058134035347331414
3730,2023-02-15,149.25,149.55999755859375,148.13999938964844,148.6300048828125,689800.0,-0.0004018321584273732,1.2903376648946643,-0.2938364634331542,36.14988983160625,45.98950200200412,4.814542876337185,4.705574701390276,5.632715668584922,-4.504663419788642,7.922919590064134,1.4199981689453125,-0.6938515973324115,-4.531999969482428,-11.490233627875142,2.426233688910287,-8.011116798678785,-1.0528831402860703,10.170420396014663,27.56046691368689,-20.71726404552462,3.47911682919636,2,4.6100006103515625,5.930000305175781,6.56500244140625,-0.48999786376953125,-7.410003662109375,2,-0.044221146422215196,1.198082163732712,149.30999755859375,-1.2142558718279413,151.7100067138672,2.8028175067966172,150.4499969482422,-0.044221146422215196
3731,2023-02-16,147.4600067138672,147.88999938964844,144.14999389648438,146.86000061035156,1445300.0,-0.011993254848461032,4.123325181329822,0.9677594014569797,31.65773741561125,44.39575900708317,5.078691002999875,6.619966050894902,7.391348677643748,-2.6376451281581694,8.390530141985908,5.100006103515625,-0.778545974229786,-6.185493469238281,-13.536445186518336,1.165458248041773,-9.860969327878308,-2.510017610598254,11.261388714734238,40.12136748342803,-2.758467303455646,3.6754758586400293,2,2.864990234375,5.9099884033203125,8.354995727539062,1.2999954223632812,-5.7800140380859375,3,-0.038315535725132355,1.2903376648946643,149.25,1.198082163732712,149.30999755859375,-1.2142558718279413,151.7100067138672,-0.038315535725132355
3732,2023-02-17,149.61000061035156,150.64999389648438,146.5,147.16000366210938,2711300.0,0.01458018309097353,-1.2015857789866071,4.083286709729922,39.70982102542022,43.424270154772415,2.046540811366299,4.5513167279706295,5.185974158378656,-4.640167514790818,8.143510015204876,4.149993896484375,-1.107892106941705,-3.938999938964855,-11.4551465844564,3.5771467065266904,-7.697073261710614,-0.18092661621909656,7.945682695680489,66.18189956202652,24.29490671469857,3.7580733227457706,2,0.6299972534179688,3.7599945068359375,6.604999542236328,-0.6100006103515625,-8.389999389648438,4,-0.047122538754070575,4.123325181329822,147.4600067138672,1.2903376648946643,149.25,1.198082163732712,149.30999755859375,-0.047122538754070575
3733,2023-02-21,147.66000366210938,148.92999267578125,147.32000732421875,148.5399932861328,1106600.0,-0.013033867657823328,-1.0641072039908055,-0.35917988577692245,33.433398128294016,40.9184015208435,2.933289590642005,6.577873411559779,7.085481250561287,-2.510707182239315,8.153573161760955,2.2899932861328125,-1.9576086709654987,-5.723497009277338,-13.615137216246325,2.1681431976916485,-9.669317112761831,-1.7776769057928448,8.823224491158868,45.11581383489909,6.0379157729989785,3.9458201034844906,2,1.9949951171875,5.709991455078125,8.554996490478516,1.339996337890625,-3.5200042724609375,1,-0.05959638922869648,-1.2015857789866071,149.61000061035156,4.123325181329822,147.4600067138672,1.2903376648946643,149.25,-0.05959638922869648
3734,2023-02-22,146.67999267578125,148.67999267578125,146.3000030517578,148.1199951171875,633000.0,-0.006636942719916772,-1.163644938894977,1.6363857051204245,26.588258525464198,38.20816445068811,2.8332613316726736,7.313824180092695,7.950347809408413,-1.3983804165553408,8.844999679672771,2.3799896240234375,-2.401760051619931,-6.310507965087879,-14.725169271611179,2.1041533414354205,-10.517838618349543,-2.103177311826215,8.816576736944285,38.92305814302885,5.27475965074391,4.207330653261654,2,1.9650039672851562,6.69000244140625,9.72000503540039,2.32000732421875,-0.7899932861328125,2,-0.070220809294255,-1.0641072039908055,147.66000366210938,-1.2015857789866071,149.61000061035156,4.123325181329822,147.4600067138672,-0.070220809294255
3735,2023-02-23,143.86000061035156,147.36000061035156,143.5500030517578,147.0,1018200.0,-0.019225471817843287,-1.0265974068137085,2.1805514347475947,18.223238187043464,35.211848612902024,5.12106649757348,9.714336422494512,10.596519319848682,1.6062539949655275,9.94258053076982,3.80999755859375,-3.0609175799115746,-8.54800033569336,-17.799606817743154,0.7036061463564351,-13.173803576718257,-3.922197094668462,10.728842761074674,4.36616842716068,-22.875318040860428,4.62580324102489,2,4.114997863769531,9.209999084472656,13.082496643066406,5.1399993896484375,2.6300048828125,3,-0.04963158181117566,-1.163644938894977,146.67999267578125,-1.0641072039908055,147.66000366210938,-1.2015857789866071,149.61000061035156,-0.04963158181117566
3736,2023-02-24,141.55999755859375,142.4600067138672,140.33999633789062,142.0399932861328,917700.0,-0.01598778702905357,2.212081979909605,0.15286491109566874,19.47262178087645,31.928523350219308,6.979257390693817,11.448270259407792,12.66498934720596,4.127939537752582,11.10070729072514,3.5200042724609375,-4.019253970836047,-10.116003417968756,-20.367026695012783,0.13501985907527114,-15.241515056490783,-4.990491779446728,11.924961780865658,11.833186320070567,-14.51029097447504,5.125511638522018,2,4.80999755859375,9.904998779296875,14.922500610351562,7.44000244140625,3.8800048828125,4,0.0019779512865629734,-1.0265974068137085,143.86000061035156,-1.163644938894977,146.67999267578125,-1.0641072039908055,147.66000366210938,0.0019779512865629734
3737,2023-02-27,139.77999877929688,144.0399932861328,139.19999694824222,142.5800018310547,1159600.0,-0.012574165088976574,-1.4444384505419765,5.833391613949201,18.29966085130394,29.05353072928042,7.919352642742837,12.511962668124,14.117074323334236,6.054618374316249,11.760122966798994,4.839996337890597,-4.600288424723715,-11.034001922607416,-22.247172084767698,0.17916823955286532,-16.640587003687557,-5.427416841527275,12.127564999974283,5.960966965412599,-19.456464537528383,5.6065850810801345,2,5.784996032714844,11.114997863769531,16.220001220703125,9.220001220703125,7.350006103515625,0,0.013592745121455696,2.212081979909605,141.55999755859375,-1.0265974068137085,143.86000061035156,-1.163644938894977,146.67999267578125,0.013592745121455696
3738,2023-02-28,140.3800048828125,141.85000610351562,138.50999450683594,139.05999755859378,2130300.0,0.004292503281982274,-1.7603248464671686,-0.47143067340231465,20.857497489285265,27.154680359433893,6.1945997495118945,11.342015104101165,13.216445403387809,5.5716217757094455,12.678358546770285,3.3400115966796875,-4.909145846295701,-9.702996063232433,-21.649372698886168,2.2433805724213016,-15.6761843810593,-3.729807745405566,9.748499540114608,18.387519298545687,-7.121096148202813,5.973188317826873,2,4.199989318847656,10.169990539550781,14.894996643066406,8.6199951171875,9.830001831054688,1,0.00598373207489078,-1.4444384505419765,139.77999877929688,2.212081979909605,141.55999755859375,-1.0265974068137085,143.86000061035156,0.00598373207489078
3739,2023-03-01,138.13999938964844,140.58999633789062,136.69999694824222,136.80000305175778,6564700.0,-0.01595672756268951,-4.05191922794934,1.0151431081518907,23.126356380945282,25.70762108713823,7.468953751374386,12.792684737748232,15.18582027285376,7.966616824408874,13.99905954295417,3.889999389648409,-5.551442453034099,-11.025501251220703,-23.69664574016477,1.6456432377233625,-17.36107349569275,-4.689929006748656,10.129543446704076,13.508461038570424,-14.270601151981335,6.335572244472035,3,5.534996032714844,11.504997253417969,17.13500213623047,10.860000610351562,13.740005493164062,2,0.0434341973831629,-1.7603248464671686,140.3800048828125,-1.4444384505419765,139.77999877929688,2.212081979909605,141.55999755859375,0.0434341973831629
3740,2023-03-02,138.55999755859378,139.61000061035156,137.63999938964844,137.91999816894528,5301100.0,0.003040380561756484,-2.28334371781341,0.4776127900886246,26.2872785616224,25.110903436695022,6.004554562791014,11.376041913481544,14.624088658980128,7.7401128205158045,14.603169857205737,1.970001220703125,-6.211468667159011,-9.60250320434568,-22.298288599975194,3.0932821912838335,-15.950395902160437,-3.2546105065309234,7.627027017898882,25.34062041352596,-5.245783333519515,6.347892697814761,3,5.114997863769503,11.084999084472628,16.715003967285128,11.205001831054659,13.330001831054659,3,0.05290128435485131,-4.05191922794934,138.13999938964844,-1.7603248464671686,140.3800048828125,-1.4444384505419765,139.77999877929688,0.05290128435485131
3741,2023-03-03,139.69999694824222,140.64999389648438,137.83000183105472,139.30000305175778,2557500.0,0.008227478418988632,1.4521800281293704,0.6249910592947905,25.445425294022627,23.525970577650845,4.076752564451738,9.05419743535748,13.382339308692139,6.862716657832408,14.419339498882245,2.819992065429659,-6.524158030978356,-7.417503356933565,-19.211355501511576,4.376348787644446,-13.314429429222571,-1.5205772846445598,4.779362655165357,40.87195499694424,9.87428017175921,5.896926072289004,3,3.114997863769503,9.94499969482419,15.287506103515597,10.540000915527315,12.360000610351534,4,0.048604213981747524,-2.28334371781341,138.55999755859378,-4.05191922794934,138.13999938964844,-1.7603248464671686,140.3800048828125,0.048604213981747524
3742,2023-03-06,139.91999816894528,141.27999877929688,139.21000671386722,140.0,1368800.0,0.0015748119220402312,-1.7600174969228464,-0.200007629510991,21.726606490215985,22.225215951197733,2.612396033566199,7.926087173166394,13.10037700007868,6.909423544063344,15.022782017514741,2.069992065429659,-6.836177560193335,-6.363002014160173,-17.681079504072216,4.955075475751869,-12.022040759116209,-0.703963269204138,3.159076156532535,62.52418439695223,32.0468885566044,5.659038744956025,3,2.7699966430664347,9.724998474121122,14.705001831054716,12.194999694824247,10.900009155273466,0,0.03945114597411492,1.4521800281293704,139.69999694824222,-2.28334371781341,138.55999755859378,-4.05191922794934,138.13999938964844,0.03945114597411492
3743,2023-03-07,137.1300048828125,140.44999694824222,136.1199951171875,140.10000610351562,1136400.0,-0.019939917972011667,1.3596850105606069,37.124165554058905,21.327687674570896,21.640708078876255,4.192516500421249,9.694662323338889,15.721531510518503,9.948138153505681,15.958357659338118,4.330001831054716,-6.9722969813158215,-8.188995361328125,-19.154058316755282,2.7760675940990325,-13.671526839041718,-2.706463883614532,4.800835514762923,19.573818775394333,-11.62189647982306,5.482531477713581,3,4.609992980957031,12.224990844726562,17.37999725341797,14.984992980957031,14.8699951171875,1,0.07292350064849562,-1.7600174969228464,139.91999816894528,1.4521800281293704,139.69999694824222,-2.28334371781341,138.55999755859378,0.07292350064849562
3744,2023-03-08,138.24000549316406,138.47999572753906,135.83999633789062,136.05999755859378,867500.0,0.008094513022880223,-1.015258728633412,-0.734009103893292,25.30283126265998,22.427329531722535,1.9661640471039448,7.618239992767769,14.471452288165779,9.123142343557731,17.34651609121915,2.6399993896484375,-7.566390704656044,-6.217494964599609,-16.51139284940089,4.076402920201673,-11.364443907000265,-1.070546022198954,3.0399932861328125,44.11779555475771,11.947443312555087,5.1469489424006465,3,1.6999893188476562,10.974990844726562,16.05249786376953,13.874992370605469,11.459991455078125,2,0.08658854705626462,1.3596850105606069,137.1300048828125,-1.7600174969228464,139.91999816894528,1.4521800281293704,139.69999694824222,0.08658854705626462
3745,2023-03-09,135.8699951171875,138.52999877929688,135.22000122070312,138.19000244140622,1272900.0,-0.017144171598674873,1.2066650390625,-1.0642196697674102,24.66111425805417,23.003828695853393,3.445983916067803,9.297745428500548,16.635816499124417,11.719847120867513,18.774171429635793,3.30999755859375,-7.936084340749801,-7.846504974365246,-18.382159936562232,2.6891499878317404,-13.114332455463739,-2.5786774932667527,4.580001831054716,10.72597621038001,-19.59432751718211,5.267827481098497,3,3.7600021362304688,13.035003662109375,18.422508239746094,16.24500274658203,13.970001220703125,3,0.11783329904307727,-1.015258728633412,138.24000549316406,1.3596850105606069,137.1300048828125,-1.7600174969228464,139.91999816894528,0.11783329904307727
3746,2023-03-10,133.64999389648438,137.22000122070312,132.8699951171875,136.6300048828125,1489500.0,-0.01633915728626012,1.0913472471848293,1.2844834390045143,15.213612904641863,22.660934479557607,4.9460883135230915,10.860919062670916,18.579515364731265,14.164557143551065,20.021836609834594,4.350006103515625,-8.164023885092377,-9.296006011962902,-20.42357530433398,1.8315632804081758,-14.859790658148455,-3.732221365777349,5.754003906250034,9.274654454802436,-15.82741235760074,5.56378464618554,3,3.7100067138671875,14.080001831054688,20.900009155273438,18.465003967285156,14.45001220703125,4,0.13647591714288776,1.2066650390625,135.8699951171875,-1.015258728633412,138.24000549316406,1.3596850105606069,137.1300048828125,0.13647591714288776
3747,2023-03-13,136.3699951171875,139.74000549316406,133.17999267578122,133.72000122070312,1660700.0,0.020351674859108826,-2.517422785845738,-0.8892564183965017,26.191484432316884,23.253599695450006,1.890294259566133,7.4120122872191985,15.646517791277745,11.63978065239931,20.830200181723587,6.560012817382841,-7.866567440580184,-5.87200469970702,-16.780039758967405,5.036030359553365,-11.326022229337212,-0.4179871700768274,-3.5,46.17413132620569,22.62862569664142,5.454017529630193,3,0.7050018310546875,10.040000915527344,19.237503051757812,15.845001220703125,12.639999389648438,0,0.11505465280631033,1.0913472471848293,133.64999389648438,1.2066650390625,135.8699951171875,-1.015258728633412,138.24000549316406,0.11505465280631033
3748,2023-03-14,137.66999816894528,138.72000122070312,135.58000183105472,138.22000122070312,1417700.0,0.009532911185049509,3.051604138569184,-0.20754879944723822,31.252623297356863,24.15651824171796,0.1848940360304141,5.27677897979342,14.09071794534188,10.491053698856092,22.22776380935111,3.139999389648409,-7.48737172846694,-3.870001220703159,-13.991201373456022,6.251198932049704,-8.93060129707959,1.1905988556732723,-4.800003051757784,69.86893452945434,46.27466038033221,5.060600076376427,3,-0.5950012207030966,7.014999389648466,18.170001983642607,15.62000274658206,11.949996948242216,1,0.09551833609481197,-2.517422785845738,136.3699951171875,1.0913472471848293,133.64999389648438,1.2066650390625,135.8699951171875,0.09551833609481197
3749,2023-03-15,140.6300048828125,141.2899932861328,136.1300048828125,137.3800048828125,1523400.0,0.02150073910972794,1.2582120748719523,-5.909058121791899,43.31817978077116,26.048840599401156,-2.6650158317797263,1.7214042226715378,10.980117511624144,7.713365935405562,22.924577933279018,5.1599884033203125,-6.798169209472519,-0.47599487304688637,-9.915797439468804,8.963807693375031,-5.195896156257845,4.243906410164072,-7.6226095581054665,92.16165621324616,63.40318093217966,4.719901283210956,3,-3.5500106811523438,3.9699935913085938,15.864994049072266,13.834991455078125,10.29998779296875,2,0.080850421122165,3.051604138569184,137.66999816894528,-2.517422785845738,136.3699951171875,1.0913472471848293,133.64999389648438,0.080850421122165
3750,2023-03-16,142.64999389648438,142.97000122070312,139.80999755859378,140.67999267578122,1414200.0,0.014363855105851364,1.4214440222157045,0.6061542217548165,52.281280179043165,29.03060225329233,-4.519053426136992,-0.8626199652275375,8.775742347408254,5.9542793599623565,23.401085545979896,3.1600036621093466,-6.179080569394671,1.8739944458007756,-6.797229206611945,10.545218098213496,-2.4616173804055848,6.209606272007136,-9.311294653320317,96.8316125659829,63.20861080404093,4.335611826206355,3,-4.7299957275390625,1.3650054931640625,14.042503356933594,11.81500244140625,8.860000610351562,3,0.04942168491695642,1.2582120748719523,140.6300048828125,3.051604138569184,137.66999816894528,-2.517422785845738,136.3699951171875,0.04942168491695642
3751,2023-03-17,141.80999755859375,142.24000549316406,139.97999572753906,142.02000427246094,2613800.0,-0.005888512960611658,5.95377825770558,-0.10660232677024926,54.42265294019091,32.66349630328954,-3.7417642228690227,-0.49288155318416216,9.318819898944753,7.0077552713170235,23.064602401728006,2.6699981689453125,-5.542097188811567,1.3164985656738395,-6.787433385297817,9.420430516645496,-2.7354674098119744,5.368464541159653,-7.893420196777356,88.15114760332797,48.921125635687396,4.051965975485824,3,-3.8899993896484375,1.1949996948242188,14.115001678466797,12.654998779296875,10.610000610351562,4,0.056625054069118,1.4214440222157045,142.64999389648438,1.2582120748719523,140.6300048828125,3.051604138569184,137.66999816894528,0.056625054069118
3752,2023-03-20,142.55999755859375,143.1199951171875,141.72000122070312,142.1300048828125,1793700.0,0.005288766750666474,-1.239990234375,-2.047518709583666,54.718597618572666,36.373597408178625,-4.557129150193987,-1.8953041790931309,8.355089158696785,6.426668274163205,23.40648496076684,1.399993896484375,-5.013011676105577,2.4189987182617188,-4.548970471548785,9.386967908072222,-1.064985876643533,5.9029833131669704,-8.100214765244147,92.57297006320056,48.611877989353474,3.4839845949052504,3,-4.56500244140625,0.0749969482421875,12.932502746582031,11.904998779296875,6.4900054931640625,0,0.03886089113213442,5.95377825770558,141.80999755859375,1.4214440222157045,142.64999389648438,1.2582120748719523,140.6300048828125,0.03886089113213442
3753,2023-03-21,138.86000061035156,142.74000549316406,136.80999755859378,142.39999389648438,1431600.0,-0.02595396332496036,1.8104193257955556,-8.232682753726047,51.46580067645648,39.28059400971157,-0.6547826272516204,1.1716886563229139,11.678220395334677,10.218455756225069,24.16992513156521,5.930007934570284,-4.624094246840201,-0.8409980773925838,-6.856037907736351,5.174041752951183,-3.8485179925644672,2.1665218377792996,-3.7074008310949296,39.05578743320177,-8.395600248929597,3.007519915171881,3,-0.8650054931640625,3.774993896484375,16.31999969482422,15.604995727539062,9.600006103515625,1,0.07309515952665002,-1.239990234375,142.55999755859375,5.95377825770558,141.80999755859375,1.4214440222157045,142.64999389648438,0.07309515952665002
3754,2023-03-22,136.3800048828125,140.10000610351562,136.36000061035156,138.3699951171875,1058400.0,-0.0178596839740629,-2.6847366917722755,0.5621452001534503,45.905347341003555,41.6410643522615,1.713855860557203,2.993972810927687,13.738959408068126,12.782022027356277,24.785153157493205,3.7400054931640625,-4.243581037761061,-2.805994415283209,-8.014822955236838,2.40283412467042,-5.410408685260023,-0.20158014530639434,-0.590013476521392,0.29592143071578675,-47.888850397966344,2.6044142699768154,3,1.614990234375,6.019989013671875,18.79999542236328,18.084991455078125,11.8699951171875,2,0.09708160844950653,1.8104193257955556,138.86000061035156,-1.239990234375,142.55999755859375,5.95377825770558,141.80999755859375,0.09708160844950653
3755,2023-03-23,136.72000122070312,138.22000122070312,135.52999877929688,136.17999267578122,1105800.0,0.0024930072277293824,-1.923921516593966,-0.27136240952031854,44.22928612838536,44.865028043788556,1.6842272756272223,2.2046738541549473,12.899898562097121,12.483713654689922,24.932679344772477,2.69000244140625,-3.607633867117869,-2.1089981079101676,-6.933548892344646,2.715552676524311,-4.521273500127393,0.30327728430705747,6.399993896484375,15.678564105038417,-32.05022025028879,2.4122753922172335,3,1.42999267578125,5.0399932861328125,18.459999084472656,17.860000610351562,9.8699951171875,3,0.10393498630927711,-2.6847366917722755,136.3800048828125,1.8104193257955556,138.86000061035156,-1.239990234375,142.55999755859375,0.10393498630927711
3756,2023-03-24,141.83999633789062,141.92999267578125,136.80000305175778,137.27999877929688,837600.0,0.03744876441978984,1.1645570435230612,8.444306301214588,53.12499844779505,47.85764071217502,-2.4047248104736525,-3.0496247575478606,7.309089646422791,7.373011055260122,24.109306644568047,5.209991455078125,-2.97258018705719,2.9969970703124886,-1.8624204924031744,7.856414633028152,0.5672882889546713,5.426705851670306,1.1281988525390716,83.13571282100767,35.738512871183886,2.4297087813578315,3,-2.5149993896484375,-0.0800018310546875,12.680004119873047,13.340003967285156,4.9000091552734375,4,0.06817539776234538,-1.923921516593966,136.72000122070312,-2.6847366917722755,136.3800048828125,1.8104193257955556,138.86000061035156,0.06817539776234538
3757,2023-03-27,141.67999267578125,143.72000122070312,140.9499969482422,142.85000610351562,861200.0,-0.0011280574326032466,-1.1064632165235553,-0.25658202942003183,58.09894693156522,50.840565560420394,-1.5782571414870006,-2.88805188167845,7.051188935095354,7.5510515478024445,23.54931575163653,2.7700042724609375,-2.0802053218018557,2.7419937133789176,-2.2665521446066066,7.750539571364442,0.2377207843861413,5.246266642371694,-6.149993896484375,75.09147818310541,23.17617127138753,2.504272928992763,3,-2.05499267578125,0.0800018310546875,10.167503356933594,11.69000244140625,4.8100128173828125,0,0.07580467284284342,1.1645570435230612,141.83999633789062,-1.923921516593966,136.72000122070312,-2.6847366917722755,136.3800048828125,0.07580467284284342
3758,2023-03-28,141.22000122070312,143.22999572753906,140.75999450683594,141.25,675500.0,-0.0032466931031734925,-4.199935753292643,0.02563968804611492,55.43002390581809,52.18632601875894,-0.627756139034517,-2.48954356186195,7.097045547939899,8.082473139435848,22.8488451267219,2.470001220703125,-0.6816674131751199,2.2400024414062614,-2.833129025757273,7.313133908569796,-0.2965632921755059,4.776568174988029,-5.526202392578114,69.4749785743563,15.888711382443788,2.536565733581765,3,-1.595001220703125,-0.32000732421875,10.58499526977539,12.149993896484375,6.600006103515625,1,0.05544541682036752,-1.1064632165235553,141.67999267578125,1.1645570435230612,141.83999633789062,-1.923921516593966,136.72000122070312,0.05544541682036752
3759,2023-03-29,144.13999938964844,144.4199981689453,141.88999938964844,141.88999938964844,608800.0,0.020676944793265095,-1.2488878038194444,-75.0030518819939,64.77315410191397,53.574312010189026,-3.349765121073972,-5.203790292865591,3.8408520841744576,5.310368917154449,21.670558622228775,3.1999969482421875,0.3829831078155621,4.8600006103515625,-0.6910856943196677,10.411086915022793,2.0844574580159474,7.635543762687178,-8.28567651367186,96.85040721574282,36.279362636109866,2.7755431523356124,3,-4.165000915527344,-3.3650054931640625,7.37249755859375,9.229995727539062,4.2899932861328125,2,0.029970912602411248,-4.199935753292643,141.22000122070312,-1.1064632165235553,141.67999267578125,1.1645570435230612,141.83999633789062,0.029970912602411248
3760,2023-03-30,145.88999938964844,146.00999450683594,144.1999969482422,144.4199981689453,766900.0,0.012140974104414282,1.1169667874288365,0.6533338758680556,72.23840328152991,55.55383982589336,-5.131466331180292,-6.7210819095411125,1.914742962943933,3.7250500815406724,20.5398406371926,1.8699951171875,1.325502923762997,6.2435005187988395,-0.02851612974143336,12.515517167339112,3.107492194528703,9.379508843068976,-9.693049501953112,98.69712021153573,30.330517784021637,3.136008324270132,3,-5.120002746582031,-5.775001525878906,5.117496490478516,7.4799957275390625,1.5800018310546875,3,0.01617657564072217,-1.2488878038194444,144.13999938964844,-4.199935753292643,141.22000122070312,-1.1064632165235553,141.67999267578125,0.01617657564072217
3761,2023-03-31,146.49000549316406,147.25,144.52999877929688,146.47000122070312,1060700.0,0.0041127294950018545,2.532484518206589,0.01360833731237933,69.92129702219074,57.243028648517594,-5.5851364388055345,-7.153056379124507,1.222563675710461,3.275725494599925,19.805411713466725,2.720001220703125,1.7551809923319865,6.504006195068371,-0.4753909442012798,13.483403334338021,3.0143076254335597,9.993704764703182,-9.704272928320307,88.28977097729052,16.408927134874943,3.489698569634821,3,-5.100006103515625,-6.4300079345703125,4.032493591308594,6.579994201660156,1.3899993896484375,4,0.0006825779300774215,1.1169667874288365,145.88999938964844,-1.2488878038194444,144.13999938964844,-4.199935753292643,141.22000122070312,0.0006825779300774215
3762,2023-04-03,145.44000244140625,146.50999450683594,144.00999450683594,145.05999755859375,583200.0,-0.007167745323122476,-1.0161201009044485,18.99618611746758,65.44733771824187,58.796532764271525,-4.563548316891854,-5.974626946770826,2.1227711068381154,4.487801243649386,19.186840165136637,2.5,1.7578852212670029,5.178002929687494,-2.2147417043027815,12.57074756367777,1.4816306126923564,8.874375246682632,-7.8171284817499895,72.11100113088926,-0.02333042569648569,3.6963723169951317,4,-4.0500030517578125,-5.3800048828125,3.4774932861328125,6.024993896484375,4.3000030517578125,0,0.008938414672273964,2.532484518206589,146.49000549316406,1.1169667874288365,145.88999938964844,-1.2488878038194444,144.13999938964844,0.008938414672273964
3763,2023-04-04,147.1300048828125,147.7899932861328,145.22000122070312,145.58999633789062,818300.0,0.011619928582489614,-1.254380211749274,4.052601991647928,63.60972985268991,60.76368637668112,-5.539635384414169,-7.248685826108613,0.31789791885773866,2.943401665055376,18.044133451210854,2.5699920654296875,1.8128032540254253,6.368005371093744,-1.4719772447971877,14.207987986984676,2.448014063148264,10.287996679039225,-8.736960839928742,88.81374430381057,18.41907637553078,3.919991307945469,4,-5.470008850097656,-6.800010681152344,1.0999908447265625,3.7649917602539062,2.2899932861328125,1,-0.004349890358246067,-1.0161201009044485,145.44000244140625,2.532484518206589,146.49000549316406,1.1169667874288365,145.88999938964844,-0.004349890358246067
3764,2023-04-05,150.2100067138672,150.85000610351562,147.32000732421875,148.1699981689453,905600.0,0.020933879758298524,1.1265005974813862,1.3246735231753959,65.1564087864729,63.08892222757974,-7.209722928071386,-9.893173530283605,-2.958642276879999,0.033659890901788,17.040578459345575,3.720001220703125,1.8913436310810425,8.849507141113293,0.05117422445061948,17.647840057775966,4.450340682781956,13.24867359944463,-10.877267746658532,90.64329964061596,22.618136177074845,4.399166458331334,4,-6.385002136230469,-8.350006103515625,-2.6450119018554688,0.33998870849609375,-0.44000244140625,2,-0.015911053077849235,-1.254380211749274,147.1300048828125,-1.0161201009044485,145.44000244140625,2.532484518206589,146.49000549316406,-0.015911053077849235
3765,2023-04-06,151.8800048828125,152.30999755859375,150.4199981689453,151.0,1059300.0,0.011117755770602367,1.1724252841307703,0.431373135668018,69.53824527995775,64.91261632004226,-7.267367834560503,-10.858989452668482,-4.841096304022443,-1.5831741018380399,15.974479638698854,2.0999908447265625,2.4198141479988635,9.719004821777332,0.14492823097577912,19.293081412578886,4.931966526376556,14.506043117178109,-11.165193859247012,94.81936725685681,28.128000072164724,4.787038295400772,4,-5.345008850097656,-9.290008544921875,-5.220008850097656,-2.2350082397460938,-4.32000732421875,3,-0.02271538119644656,1.1265005974813862,150.2100067138672,-1.254380211749274,147.1300048828125,-1.0161201009044485,145.44000244140625,-0.02271538119644656
3766,2023-04-10,151.88999938964844,151.92999267578125,148.44000244140625,150.89999389648438,925600.0,6.580528387289952e-05,5.523394606619797,1.125,68.63765076675008,66.08358341284058,-6.371925334883031,-9.942163925794375,-5.090055155836353,-1.5143382848800684,14.203395848246899,3.489990234375,3.4013646068634102,8.816999053955072,-0.8182464341327034,18.45224454204285,3.9993763099111845,13.63462179799896,-9.551862251178989,94.93978295759345,30.220112243415414,4.817622744043894,4,-5.355003356933594,-9.300003051757812,-5.230003356933594,-2.2450027465820312,-7.19000244140625,0,-0.029099994645510163,1.1724252841307703,151.8800048828125,1.1265005974813862,150.2100067138672,-1.254380211749274,147.1300048828125,-0.029099994645510163
3767,2023-04-11,152.05999755859375,152.3000030517578,150.77999877929688,151.36000061035156,664800.0,0.001119218971811442,1.5762611045737267,0.7070637012376505,80.69768910798476,68.89110176863687,-5.492245198213425,-9.356130883222534,-5.528404534734818,-1.5847163519936203,13.256803611264143,1.5200042724609375,4.523978507209506,8.202497100830072,-1.6864368576722484,18.091431059332393,3.258030121578912,13.146964080081233,-8.325799961306899,96.47390508985258,27.330292734707925,4.944466979251162,4,-4.959999084472656,-9.470001220703125,-5.8300018310546875,-2.4150009155273438,-8.449996948242188,1,-0.027489101294839613,5.523394606619797,151.88999938964844,1.1724252841307703,151.8800048828125,1.1265005974813862,150.2100067138672,-0.027489101294839613
3768,2023-04-12,150.82000732421875,153.42999267578125,150.6699981689453,152.88999938964844,865300.0,-0.00815461169461873,-1.329099091558772,-2.9571444141689374,85.63676513340533,71.20928077213591,-3.0701453812996533,-7.46309941398863,-4.511586387446016,-0.27158348265498944,12.350119846935613,2.7599945068359375,5.018690262362895,6.305006408691412,-3.6003616279506616,16.210374445333485,1.3523223903703752,11.257690427012449,-5.885197732348928,57.283279723493095,-19.7194140983038,4.952684018321031,4,-2.1000137329101562,-7.670013427734375,-4.6525115966796875,-1.1750106811523438,-9.090011596679688,2,-0.0071608657910551266,1.5762611045737267,152.05999755859375,5.523394606619797,151.88999938964844,1.1724252841307703,151.8800048828125,-0.0071608657910551266
3769,2023-04-13,152.0,152.0500030517578,149.1199951171875,150.27999877929688,972800.0,0.007823847092412795,2.219775981756598,-0.8309216491349634,86.20856980867916,72.76152149737472,-3.372612267127181,-8.166295770096838,-5.953675536836386,-1.3872755088444535,12.068635341246859,2.9300079345703125,5.453360199205008,6.91649932861327,-3.3486248498181226,17.181623507044662,1.7839372393975736,12.049061417828966,-5.705961114704337,71.34277606536523,-12.862764986642148,5.132562089215692,4,-3.2800064086914062,-8.850006103515625,-6.452503204345703,-2.6450042724609375,-10.550003051757812,3,-0.016973696256938786,-1.329099091558772,150.82000732421875,1.5762611045737267,152.05999755859375,5.523394606619797,151.88999938964844,-0.016973696256938786
3770,2023-04-14,149.6999969482422,151.4499969482422,148.4499969482422,150.1699981689453,798500.0,-0.015131599024722497,-1.0202011898767995,-0.27325632973155195,71.49892695891559,72.93681371256636,-0.5311855738939926,-5.598058703864837,-4.016565494053509,1.0313685557634926,12.20707768034341,3.5500030517578125,6.033194952988168,4.263996124267578,-6.132619052572352,14.660611301107508,-0.9343114641523869,9.462303712687543,-2.2642054564688294,25.25044033465434,-56.649462215751015,5.19830758841997,4,-0.9800033569335938,-6.5500030517578125,-5.122501373291016,-0.4850006103515625,-6.1299896240234375,4,0.0004676508059178186,2.219775981756598,152.0,-1.329099091558772,150.82000732421875,1.5762611045737267,152.05999755859375,0.0004676508059178186
3771,2023-04-17,149.83999633789062,150.99000549316406,148.6199951171875,150.47999572753906,661800.0,0.0009351996827149378,1.8554016416799184,1.3616972923836115,72.34395656003329,73.70310469498764,-0.1631751602850784,-5.381539808743753,-4.589144593210847,0.9503955317670147,12.353001615472056,2.3700103759765625,6.125500463767139,4.002495574951183,-6.424684158589713,14.42967530849208,-1.2110942918192507,9.216085441721617,-1.4451326566760088,27.91165827636816,-52.583689380776505,5.213589866770446,4,-0.5149993896484375,-6.69000244140625,-5.572498321533203,-0.93499755859375,-6.339996337890625,0,-0.015216222871198282,-1.0202011898767995,149.6999969482422,2.219775981756598,152.0,-1.329099091558772,150.82000732421875,-0.015216222871198282
3772,2023-04-18,148.10000610351562,150.2899932861328,147.3800048828125,149.82000732421875,664100.0,-0.011612321655770086,1.1879832954727978,2.6875044703526214,67.60494529007349,74.14701752136358,2.228128494401062,-3.3784398183218514,-3.1822422811418676,2.7237666882877534,12.635269915590452,2.9099884033203125,5.821649644520278,1.9855049133300895,-8.369165379082233,12.340175205742412,-3.1918302328760717,7.162840059536251,5.329986572265625,11.9008706354731,-67.09732769683094,5.177335146206167,4,2.274993896484375,-4.795013427734375,-5.5550079345703125,-0.3700103759765625,-4.9300079345703125,1,-0.022957522046940237,1.8554016416799184,149.83999633789062,-1.0202011898767995,149.6999969482422,2.219775981756598,152.0,-0.022957522046940237
3773,2023-04-19,149.00999450683594,149.9199981689453,148.27000427246094,148.63999938964844,552600.0,0.006144418405251484,-1.973001209721764,-0.21511328755699863,63.890484695920414,74.00635928907998,1.8024031574624928,-3.6775788151042548,-4.415164527578725,1.8448060606389163,11.777889814490933,1.8199920654296875,5.635776768935131,2.3879936218261832,-7.451734328903058,12.227721572555424,-2.5318703535384373,7.307857597190804,4.29899841308594,34.903431758551626,-40.108356157345206,4.919863975364619,4,1.3950042724609375,-4.529998779296875,-7.267498016357422,-1.279998779296875,-6.55999755859375,2,-0.036239138954109906,1.1879832954727978,148.10000610351562,1.8554016416799184,149.83999633789062,-1.0202011898767995,149.6999969482422,-0.036239138954109906
3774,2023-04-20,149.6199951171875,149.63999938964844,147.6699981689453,149.07000732421875,649000.0,0.004093689234540454,5.678011689856722,1.4864731111844276,61.378898143898375,73.09976516285117,1.2291681108804937,-3.4201682085399057,-5.3173651924035426,1.2211553249416625,10.708888662474902,1.970001220703125,5.711498207349479,2.3359947204589844,-6.311740479520239,10.983729920438208,-1.9878728795306415,6.65986232044861,3.570418041992184,55.036722390723234,-16.277644056347988,4.323867599989614,4,0.785003662109375,-5.1399993896484375,-8.739997863769531,-1.8899993896484375,-6.1599884033203125,3,-0.05273358940740991,-1.973001209721764,149.00999450683594,1.1879832954727978,148.10000610351562,1.8554016416799184,149.83999633789062,-0.05273358940740991
3775,2023-04-21,150.92999267578125,151.8000030517578,149.6300048828125,150.49000549316406,837100.0,0.008755497937075196,-1.0092683512648615,0.799994451226279,62.982448782551046,72.47140938682905,-0.2567616375704631,-3.8061478478930724,-6.756267828024789,-0.12119948002930414,9.636723932935675,2.1800079345703125,5.801449860788495,2.9354927062988168,-4.272978591932201,10.143964004529835,-0.6687429428166922,6.539728355414326,2.14421231787108,80.31649917664645,10.688836724184213,3.6042356491155036,4,-0.524993896484375,-6.4499969482421875,-10.089996337890625,-3.1999969482421875,-7.7299957275390625,4,-0.06281054917893902,5.678011689856722,149.6199951171875,-1.973001209721764,149.00999450683594,1.1879832954727978,148.10000610351562,-0.06281054917893902
3776,2023-04-24,151.50999450683594,152.41000366210938,150.16000366210938,151.0399932861328,988300.0,0.0038428533704404355,-1.017954893803372,1.0682157100745622,68.25017135212656,71.08835185840036,-1.001672407589183,-3.82042809030645,-7.408544838797809,-0.6802179512447424,9.717372718757254,2.25,5.622195092267162,3.0319946289062614,-3.7211741607769397,9.785163418589462,-0.344589765935325,6.408579023747848,1.4503264845996,82.10716950910977,12.265140928173395,3.376584394841595,4,-1.1049957275390625,-7.029998779296875,-10.542495727539062,-3.779998779296875,-7.05999755859375,0,-0.052405699099005276,-1.0092683512648615,150.92999267578125,5.678011689856722,149.6199951171875,-1.973001209721764,149.00999450683594,-0.052405699099005276
3777,2023-04-25,152.4199981689453,152.99000549316406,151.74000549316406,152.22000122070312,825200.0,0.006006228599449326,-1.1551939595638048,0.425524316602818,66.68771775116655,68.98290214926271,-2.0732657458429173,-4.094488973378475,-8.426550206854927,-1.522059331488947,10.351293744014605,1.480010986328125,5.1728113649430725,3.4049980163574105,-2.754020771532737,9.564016804247558,0.3254886224123368,6.484507410302484,-5.0399932861328125,89.28559136330783,20.941030673700993,3.079509393945072,4,-2.2349929809570312,-7.94000244140625,-11.957500457763672,-4.69000244140625,-8.849990844726562,1,-0.058522492298275774,-1.017954893803372,151.50999450683594,-1.0092683512648615,150.92999267578125,5.678011689856722,149.6199951171875,-0.058522492298275774
3778,2023-04-26,149.0500030517578,152.0399932861328,148.8699951171875,150.67999267578125,805800.0,-0.02210992755328689,-2.1859190136255244,-8.150072480354009,46.40642194549174,64.56044127557523,1.1390317264704493,-0.11363907004533758,-5.2465632899345565,1.823425558174705,10.612511935866811,3.5500030517578125,4.6599299244338965,-0.3564971923828182,-5.3058821507000005,4.592887765934364,-2.8311896715414093,2.118195286775773,-1.5577981567382722,25.939905693929767,-37.94883967964325,2.4746924791585894,4,1.1350021362304688,-4.57000732421875,-8.735008239746094,-1.32000732421875,-3.260009765625,2,-0.03944988099578006,-1.1551939595638048,152.4199981689453,-1.017954893803372,151.50999450683594,-1.0092683512648615,150.92999267578125,-0.03944988099578006
3779,2023-04-27,148.4600067138672,149.25,144.47999572753906,148.14999389648438,1054400.0,-0.003958378569678733,4.047625198808361,-0.19019312320380444,38.64538805170173,60.91004806366258,1.3120483594998973,0.8607254668842756,-4.7799772130005636,2.3493059513229753,11.49155710843292,4.7700042724609375,3.8396632054356132,-1.1624938964843636,-5.480989005957895,3.1560012129891675,-3.321741451221129,0.9967536582524019,4.529998779296875,46.76858306796339,-12.662052398700638,2.1592475547367727,4,0.274993896484375,-3.980010986328125,-8.145011901855469,-0.730010986328125,-2.5500030517578125,3,-0.040482348739269036,-2.1859190136255244,149.0500030517578,-1.1551939595638048,152.4199981689453,-1.017954893803372,151.50999450683594,-0.040482348739269036
3780,2023-04-28,148.25,150.22000122070312,147.33999633789062,148.36000061035156,770000.0,-0.0014145675897209165,-1.9844487488635016,-0.35482600777673867,38.073368350637,57.10220492928521,1.4468997635144945,1.3245112482884451,-4.696431312134109,2.497635578652023,11.991283412289611,2.8800048828125,2.984217704337368,-1.4905006408691293,-5.497293884688958,2.516292602950699,-3.4938972627790577,0.5128959810407991,4.569805297851559,44.30082192959807,-10.198694388249834,2.0033966219099204,4,0.4850006103515625,-3.7700042724609375,-8.052505493164062,-0.5200042724609375,-3.4600067138671875,4,-0.032310241390440586,4.047625198808361,148.4600067138672,-2.1859190136255244,149.0500030517578,-1.1551939595638048,152.4199981689453,-0.032310241390440586
3781,2023-05-01,146.58999633789062,148.4499969482422,146.57000732421875,148.1300048828125,607500.0,-0.011197326557230158,-1.3797539257914357,14.0,33.671608397724015,53.3318341634686,2.902654441711917,3.154102541246914,-3.127079536301892,4.094624963887355,12.273294028588392,1.8799896240234375,1.8933551497794099,-3.155503845214838,-7.145433833211655,0.8344261427819788,-5.150468839213232,-1.1605388512164438,6.063012768554671,24.79433829646843,-23.387938928334105,1.9949649939984042,5,2.1450042724609375,-1.4749984741210938,-6.635002136230469,1.1399993896484375,0.4900054931640625,0,-0.023125721224758533,-1.9844487488635016,148.25,4.047625198808361,148.4600067138672,-2.1859190136255244,149.0500030517578,-0.023125721224758533
3782,2023-05-02,146.74000549316406,147.60000610351562,144.91000366210938,146.24000549316406,826700.0,0.001023324640295753,1.4234242903292322,-0.32467352317539583,36.97316458360332,50.34102081765559,2.837874302955555,3.2743580343222902,-3.4371778374789415,3.8578833711915763,12.874758623141041,2.69000244140625,1.3901626876334205,-3.0704948425292855,-6.798878388110467,0.6578887030518956,-4.93468661531989,-1.2063030697386807,5.749543345703103,29.894318723105368,-16.428841721482367,1.8641917727905963,5,1.9949951171875,0.35498809814453125,-6.197509765625,0.989990234375,0.3799896240234375,1,-0.01560589109442656,-1.3797539257914357,146.58999633789062,-1.9844487488635016,148.25,4.047625198808361,148.4600067138672,-0.01560589109442656
3783,2023-05-03,146.49000549316406,149.1199951171875,146.27000427246094,147.72000122070312,591900.0,-0.0017036935439643797,-2.4131664306272556,-2.459991455078125,31.29668667678395,46.99855287686509,3.009280081507825,3.661689194378283,-3.290608848856209,4.033027423747711,12.997962353812678,2.8499908447265625,0.8213195442688743,-3.2884948730468864,-7.123215984555145,0.5462262384613723,-5.205855428801016,-1.371134317292757,5.839352283476529,35.017558223921185,-7.804501510761597,1.9173605557541247,5,2.2449951171875,0.6049880981445312,-5.797508239746094,1.239990234375,0.1699981689453125,2,-0.019933087988597054,1.4234242903292322,146.74000549316406,-1.3797539257914357,146.58999633789062,-1.9844487488635016,148.25,-0.019933087988597054
3784,2023-05-04,147.82000732421875,148.3800048828125,146.07000732421875,146.99000549316406,642500.0,0.009079130187600093,1.369231973081889,-0.6748005805803322,43.16863962740152,44.79701852629292,1.5612845632872734,2.2592889281290525,-4.679125960351797,2.6092766420456996,12.422192235920422,2.30999755859375,0.4728843711579884,-1.8389930725097656,-5.764967331154224,2.086981186134693,-3.8019802018320092,0.12399405681247799,4.352363211439808,54.80235405004655,9.354526137653735,1.9629871293222345,5,0.9149932861328125,-0.16001129150390625,-7.5575103759765625,-0.0900115966796875,-1.790008544921875,3,-0.013733012701274139,-2.4131664306272556,146.49000549316406,1.4234242903292322,146.74000549316406,-1.3797539257914357,146.58999633789062,-0.013733012701274139
3785,2023-05-05,148.42999267578125,148.89999389648438,147.1199951171875,147.4600067138672,548400.0,0.0041265412078121955,-1.157562306376289,1.1686552072800809,45.045658477164324,42.21873931796379,0.6251185621337072,1.4520313458061764,-5.250834285893745,1.8964816666862703,11.439797740747013,1.779998779296875,0.18482429013994306,-1.0565071105957031,-4.873243682102498,2.7602294609110913,-2.9648753963491004,0.8518611751576941,3.5885303637149093,83.61036005016201,34.45950164399824,1.9083682857533915,5,0.3050079345703125,0.29000091552734375,-8.054996490478516,-0.6999969482421875,-2.0699920654296875,4,-0.01697762674674752,1.369231973081889,147.82000732421875,-2.4131664306272556,146.49000549316406,1.4234242903292322,146.74000549316406,-0.01697762674674752
3786,2023-05-08,147.47000122070312,148.82000732421875,146.32000732421875,147.69000244140625,560000.0,-0.006467637960308026,1.0161201009044485,-0.22680866460067015,47.65797122494776,40.10432303727281,1.0636219080649596,2.175445513279442,-4.18878448310835,2.7334652770123853,11.122248457611096,2.5,-0.11683065636998435,-1.7954986572265739,-5.537385535571815,1.9463882211186672,-3.6664420963992086,0.07544478194606086,4.397751272553904,60.807666379129124,6.658046938345699,1.8709434391726267,5,0.7899932861328125,1.2499923706054688,-7.027503967285156,0.2599945068359375,-1.3600006103515625,0,-0.01817324142121235,-1.157562306376289,148.42999267578125,1.369231973081889,147.82000732421875,-2.4131664306272556,146.49000549316406,-0.01817324142121235
3787,2023-05-09,147.8800048828125,147.9499969482422,146.60000610351562,147.52999877929688,705800.0,0.0027802512966401682,4.510276532137519,-1.5909280066583438,45.637104670604494,40.01884334006312,-0.06493319809962372,1.5138465734183626,-4.4324778368879265,2.166461443048348,10.702174089796102,1.3499908447265625,-0.5774274635483323,-1.1764953613281364,-4.723025759362258,2.3700350367059855,-2.9497605603451973,0.5967698376889246,3.839992475130174,59.34441976346281,2.646262409720819,1.7732651990170545,5,-0.5300064086914062,0.8399887084960938,-7.155006408691406,-0.1500091552734375,0.209991455078125,1,-0.00540981218111114,1.0161201009044485,147.47000122070312,-1.157562306376289,148.42999267578125,1.369231973081889,147.82000732421875,-0.00540981218111114
3788,2023-05-10,149.74000549316406,150.19000244140625,148.13999938964844,148.91000366210938,967400.0,0.012577769468059774,1.3699515774804414,2.371392449210916,50.422571837212324,41.327419316230966,-2.030268309913481,-0.45451694630898487,-6.120468760450166,0.17209492335291543,9.71922086537912,2.30999755859375,-1.1753705543455055,0.7375053405761776,-2.727927627316774,4.202938308469129,-0.9952111433703124,2.4702218245226675,1.8351918321705512,89.0777310301917,30.84052804632485,1.7327164839464775,5,-2.1750030517578125,-0.7850112915039062,-9.015007019042969,-2.010009765625,-0.760009765625,2,-0.017497063442382332,4.510276532137519,147.8800048828125,1.0161201009044485,147.47000122070312,-1.157562306376289,148.42999267578125,-0.017497063442382332
3789,2023-05-11,149.4199981689453,150.02999877929688,148.00999450683594,149.99000549316406,753100.0,-0.002137086366230667,5.21545612470069,-0.6867542972699696,44.28465655036034,42.017562449533564,-1.743067805362557,-0.35595745303197646,-5.556410675036034,0.3853281257256356,9.20777547263077,2.0200042724609375,-1.848197660630717,0.5464981079101676,-2.629076457493028,3.722072673313363,-1.0412891747914443,2.1342853906117796,2.013295124433398,80.10322366968425,23.640269308664983,1.5877872827016033,5,-1.8699951171875,-0.46500396728515625,-8.425003051757812,-1.69000244140625,-1.30999755859375,3,-0.018471386298072878,1.3699515774804414,149.74000549316406,4.510276532137519,147.8800048828125,1.0161201009044485,147.47000122070312,-0.018471386298072878
3790,2023-05-12,149.77000427246094,151.24000549316406,149.1699981689453,150.35000610351562,850200.0,0.002342431453652427,-1.3258325832583258,1.017533997215976,43.29742387657554,43.08709750273928,-2.072759577157484,-0.7383030487407041,-5.66680698566995,-0.006312817109289881,8.898416657509184,2.07000732421875,-1.8902469453389585,0.8930038452148494,-2.286558464694764,4.072566155124463,-0.6967773097399572,2.482785000169656,1.5242230696009926,70.12191528887813,16.204545201012643,1.5897811549548002,5,-1.6949996948242188,-0.8150100708007812,-6.927501678466797,-2.040008544921875,-1.1300048828125,4,-0.02497165912047561,5.21545612470069,149.4199981689453,1.3699515774804414,149.74000549316406,4.510276532137519,147.8800048828125,-0.02497165912047561
3791,2023-05-15,147.55999755859375,150.4499969482422,147.0,150.4199981689453,594200.0,-0.014756003544252771,1.3630130901680035,4.931019967904028,32.98320786874035,42.64376897886562,0.32331136771355773,1.361962339181332,-3.2746819255293076,2.163475038686613,8.664485178626387,3.4499969482421875,-1.8048068833678599,-1.2030029296875,-4.400630142177818,1.9946242828028176,-2.801816535932659,0.3958106765576588,3.6800079345703125,20.689473736134726,-27.566253906177838,1.5988136062451557,5,1.0950088500976562,1.3949966430664062,-2.9975013732910156,0.1699981689453125,0.94000244140625,0,-0.008132264625212438,-1.3258325832583258,149.77000427246094,5.21545612470069,149.4199981689453,1.3699515774804414,149.74000549316406,-0.008132264625212438
3792,2023-05-16,144.6999969482422,147.4600067138672,143.9600067138672,147.16000366210938,789600.0,-0.019381950783889823,1.2875721174223724,0.8601420240832724,34.20479326974221,42.966891933638756,3.2000215594613337,4.167871429685647,-0.26913392208447817,4.985697658082245,9.131842421495382,3.5999908447265625,-1.76423696002945,-3.893003082275385,-7.565327087649365,-0.22067907690140487,-5.729165084962375,-2.056841079588395,6.540008544921875,10.16470272604181,-39.22371834853732,1.8361620026869838,5,2.9000091552734375,3.9950027465820312,-0.13750076293945312,3.029998779296875,1.05999755859375,1,0.009744324062520349,1.3630130901680035,147.55999755859375,-1.3258325832583258,149.77000427246094,5.21545612470069,149.4199981689453,0.009744324062520349
3793,2023-05-17,143.61000061035156,145.0,143.16000366210938,144.91000366210938,738400.0,-0.00753280138824397,1.486488715680513,0.5284550828376308,33.006308810949534,41.83774406514409,4.289627083112862,5.093729166368604,1.0466884115969037,5.994948704042201,9.696730029450881,1.839996337890625,-1.5131002333749848,-4.712999725341803,-8.999004593725857,-0.42699485695774797,-6.85600215953383,-2.5699972911497753,7.338804931640624,5.569267899329784,-42.326731589282105,2.1430024341920255,5,3.5900039672851562,4.68499755859375,1.2349967956542969,4.1199951171875,-3.3800048828125,2,0.03119556930923184,1.2875721174223724,144.6999969482422,1.3630130901680035,147.55999755859375,-1.3258325832583258,149.77000427246094,0.03119556930923184
3794,2023-05-18,141.72999572753906,142.8699951171875,140.49000549316406,142.50999450683594,719700.0,-0.013091044320189149,2.1733194986979165,0.5999976524995012,29.54831545644693,40.11581706284216,5.827768712403412,6.695615273043302,3.0995453999441906,7.792036802782633,10.720880364712114,3.1199951171875,-1.4026187643925994,-6.198504638671864,-11.347436853118467,-1.0495724242252606,-8.77297074589518,-3.624038531448548,8.751481701660168,11.534792877906977,-35.29514254982578,2.5744661072233077,5,4.135009765625,5.010009765625,4.204998016357422,6.0,1.1500091552734375,3,0.05115360346117104,1.486488715680513,143.61000061035156,1.2875721174223724,144.6999969482422,1.3630130901680035,147.55999755859375,0.05115360346117104
3795,2023-05-19,141.4499969482422,143.08999633789062,141.38999938964844,142.52999877929688,727400.0,-0.001975578831139857,-1.8333354526149817,1.3846198990570837,32.34891873339586,38.414811230447505,5.602717147754106,6.565603382263475,3.6291107179736173,7.9692444539235225,11.115127957557025,1.6999969482421875,-1.1934639149854434,-6.004503631591803,-11.705808625512503,-0.3031986376711018,-8.855156128552153,-3.153851134631452,8.232162726074222,9.638476693558518,-38.32733002337244,2.8506524969603437,5,4.415008544921875,5.290008544921875,4.484996795654297,6.279998779296875,-0.470001220703125,4,0.04708380209118235,2.1733194986979165,141.72999572753906,1.486488715680513,143.61000061035156,1.2875721174223724,144.6999969482422,0.04708380209118235
3796,2023-05-22,143.57000732421875,144.5,141.2899932861328,141.5,1180600.0,0.014987701814884291,-1.578297157844423,-1.9166701987877761,40.411386942438504,37.83417592731795,3.2087490401816865,4.026700611818995,1.8600153321148412,5.737608631189403,11.166204959160417,3.2100067138671875,-1.2653431643754516,-3.4874938964843807,-9.104915304325829,2.1299275113570673,-6.296204600405105,-0.6787831925636567,5.376780015605476,44.18940160162526,-5.811898341497937,2.808710703920721,5,2.2949981689453125,3.1699981689453125,2.3649864196777344,4.1599884033203125,-3.100006103515625,0,0.03531372714901604,-1.8333354526149817,141.4499969482422,2.1733194986979165,141.72999572753906,1.486488715680513,143.61000061035156,0.03531372714901604
3797,2023-05-23,143.5,145.07000732421875,142.7899932861328,143.1199951171875,952100.0,-0.0004876180305588562,-3.3846063558202997,0.1835765885301489,40.85626426134958,36.7712528633332,2.8967371683256715,3.5776057803174695,2.199672077404756,5.712972126884694,10.978416990694006,2.2800140380859375,-1.434716363592429,-3.1115013122558537,-8.33914813310426,2.1161455085925525,-5.725324722680057,-0.4976779018316506,4.770244792091404,65.72037780480086,13.252691059849802,2.6138234104241986,5,2.3650054931640625,3.2400054931640625,2.7374954223632812,4.2299957275390625,-0.75,1,0.03484320557491283,-1.578297157844423,143.57000732421875,-1.8333354526149817,141.4499969482422,2.1733194986979165,141.72999572753906,0.03484320557491283
3798,2023-05-24,143.1699981689453,144.52000427246094,142.75999450683594,143.58999633789062,684600.0,-0.0022996643279071804,-1.8387128530117516,-1.1052441374879538,34.85341145292297,35.72333674139572,2.4549389756847972,3.630651177877212,2.7591388705396866,5.91894481667461,11.81305251427933,1.760009765625,-1.6122381368976448,-3.147502899169922,-8.458431331781185,2.163425533441341,-5.802967115475553,-0.4920386828642904,4.477827479231905,58.515100531392115,6.080721720787331,2.65546421630563,5,2.69500732421875,3.57000732421875,3.6699981689453125,4.55999755859375,0.8000030517578125,2,0.01809035671589765,-3.3846063558202997,143.5,-1.578297157844423,143.57000732421875,-1.8333354526149817,141.4499969482422,0.01809035671589765
3799,2023-05-25,142.4499969482422,143.44000244140625,141.5399932861328,143.3800048828125,864100.0,-0.005028995110089363,2.619054539113249,2.214314259763851,30.659827534645572,34.31915937007016,2.3269776633535173,4.086846305006702,3.6095451837732924,6.547153436530948,12.023848258590366,1.9000091552734375,-1.8327076599729821,-3.5670036315918026,-9.044989444365655,1.9109821811820495,-6.305996537978729,-0.8280107252048765,4.625203087533976,30.687813601262683,-17.067589140171428,2.738992906386931,5,3.0200042724609375,4.290008544921875,4.992500305175781,3.9599990844726562,2.350006103515625,3,-0.015584424487630866,-1.8387128530117516,143.1699981689453,-3.3846063558202997,143.5,-1.578297157844423,143.57000732421875,-0.015584424487630866
3800,2023-05-26,143.4600067138672,143.52000427246094,141.86000061035156,142.8800048828125,879300.0,0.007090275796860723,3.7428882833787465,-0.6236525619780472,37.072920222692915,34.773571853842675,0.36628461399516254,2.8454714802900014,2.6792453364706716,5.423467394414303,12.543963978315492,1.660003662109375,-2.286507244479168,-2.3174942016601676,-7.803251648177337,3.168263244857002,-5.060372924918738,0.4253845215984029,3.088377758500002,57.40754943950397,10.836247962295317,2.7428787232585803,5,0.5149993896484375,3.279998779296875,3.9824905395507812,1.2249908447265625,-1.040008544921875,4,-0.004042951372583592,2.619054539113249,142.4499969482422,-1.8387128530117516,143.1699981689453,-3.3846063558202997,143.5,-0.004042951372583592
3801,2023-05-30,143.1999969482422,145.60000610351562,143.02999877929688,144.0,801700.0,-0.0018124198623773458,-3.508787193318253,-1.3793112520059982,34.7656603125059,34.83589041414975,-0.06393511870786028,2.9918846278245326,3.0446668657316707,5.518115855548842,12.593580491866039,2.57000732421875,-2.673339340966578,-2.408003997802723,-7.9965837668544,3.1805757712489537,-5.202293882328547,0.38628588672310116,2.8637172057887597,40.88666062831436,-3.9008441008484738,2.7942898845258317,5,-0.15499114990234375,3.540008544921875,4.242500305175781,1.4000015258789062,-2.1399993896484375,1,-0.015502802150935246,3.7428882833787465,143.4600067138672,2.619054539113249,142.4499969482422,-1.8387128530117516,143.1699981689453,-0.015502802150935246
3802,2023-05-31,144.4499969482422,144.60000610351562,141.83999633789062,143.3300018310547,2454100.0,0.008729050465355881,2.8873009391588402,-1.3999885559518588,32.06784184718515,34.73161630706482,-1.5121451949504205,1.6459132564769732,1.8925986599706164,4.148262331261122,12.345694142918715,2.760009765625,-3.0952131792919317,-1.043503570556652,-6.628264701460182,4.541257560346878,-3.835884136008417,1.748876994895113,1.1678205129194055,71.67474077052883,31.147537796913674,2.792380565451758,5,-1.4049911499023438,2.290008544921875,2.9925003051757812,-0.43499755859375,-3.8499908447265625,2,-0.02755275743595298,-3.508787193318253,143.1999969482422,3.7428882833787465,143.4600067138672,2.619054539113249,142.4499969482422,-0.02755275743595298
3803,2023-06-01,143.57000732421875,144.50999450683594,142.22999572753906,144.4499969482422,1088000.0,-0.00609200167957602,3.5600671396963453,-0.785708446866485,30.894923950450433,34.88123947306521,-0.7134523518687956,2.4200022626361317,2.98159387305256,4.844742552172249,12.592931180356153,2.279998779296875,-3.22394301811201,-1.7774932861328239,-7.4050734834012815,3.8500869111356337,-4.591283384767053,1.036296812501405,2.029998779296875,50.000187915528215,13.880969313197951,2.8137900986342266,6,-0.12500762939453125,2.6949920654296875,3.762493133544922,-0.420013427734375,-1.040008544921875,3,-0.005711550340503635,2.8873009391588402,144.4499969482422,-3.508787193318253,143.1999969482422,3.7428882833787465,143.4600067138672,-0.005711550340503635
3804,2023-06-02,145.7899932861328,146.17999267578125,142.35000610351562,142.8300018310547,917400.0,0.015462741858755624,1.0481265095632875,-3.3636663140920047,38.41674734214991,35.55544265181566,-2.566899930336035,0.042303884163629846,1.0806690801068726,2.44941906004712,12.567670046745267,3.829986572265625,-3.133502497784832,0.5439933776855526,-4.967856863434207,6.055843618805312,-2.2119317428743273,3.2999184982454324,-5.29998779296875,91.01383136562762,56.750410865542264,2.755925120559886,6,-2.0550003051757812,0.07501220703125,1.5425071716308594,-2.6399993896484375,-0.3499908447265625,4,-0.012483655595330934,3.5600671396963453,143.57000732421875,2.8873009391588402,144.4499969482422,-3.508787193318253,143.1999969482422,-0.012483655595330934
3805,2023-06-05,145.91000366210938,146.9199981689453,144.6199951171875,145.38999938964844,665800.0,0.0008231729302643487,-1.2329987778230436,0.17567762622044888,44.53283313446721,36.01338111759662,-2.221322345563749,-0.29110264902755034,1.2767319791693694,2.1157854613442737,12.622478590302297,2.3000030517578125,-2.922136904559693,0.7900032043457088,-4.527157018011167,6.107163426702584,-1.8685769068327147,3.4485833155241323,-5.306198425292962,80.11822553563437,42.31450539920516,2.658580111178431,6,-1.6800079345703125,-0.0449981689453125,0.6974945068359375,-2.760009765625,-0.4600067138671875,0,-0.007607433229335325,1.0481265095632875,145.7899932861328,3.5600671396963453,143.57000732421875,2.8873009391588402,144.4499969482422,-0.007607433229335325
3806,2023-06-06,144.7899932861328,146.6300048828125,144.75999450683594,146.6300048828125,588400.0,-0.007676035555246985,1.0326071632928924,-3.538454766865225,50.337064011301756,37.06680331203576,-1.0170070798284314,0.6512221634186517,2.541259759377624,3.003112514534081,12.448495893012673,1.8700103759765625,-2.471393118861215,-0.19600677490234375,-5.397629901430577,5.005616351625889,-2.7968183381664744,2.404804788361787,-3.9335403320312423,58.070785136503034,16.078125974535027,2.600811563264123,6,-0.55999755859375,1.07501220703125,1.8175048828125,-1.6399993896484375,1.420013427734375,1,-0.01636850077411034,-1.2329987778230436,145.91000366210938,1.0481265095632875,145.7899932861328,3.5600671396963453,143.57000732421875,-0.01636850077411034
3807,2023-06-07,147.0800018310547,147.2100067138672,142.97000122070312,144.25999450683594,731000.0,0.015816069142267075,1.7532350434972157,-1.5326030169089537,61.92436280349682,40.074686795432854,-3.0684704283297037,-1.79376065990067,0.43051653930163525,0.5233089851934096,12.484382196269468,4.2400054931640625,-1.9921975725781067,2.1340019226074105,-2.985574010176009,7.25357785539083,-0.4257860437842851,4.693789888999106,-5.981007068359361,97.38946594356099,48.69143119374496,2.5597879663917062,6,-2.7050018310546875,-1.214996337890625,-0.15500259399414062,-3.9300079345703125,-3.0099945068359375,2,-0.0409301346037233,1.0326071632928924,144.7899932861328,-1.2329987778230436,145.91000366210938,1.0481265095632875,145.7899932861328,-0.0409301346037233
3808,2023-06-08,147.1199951171875,147.4499969482422,145.63999938964844,146.16000366210938,631700.0,0.00027191518653069124,1.2345716223344134,0.34042161764387596,71.203712040722,44.57956285166356,-2.78176522370768,-2.150352359697422,0.5887785343900305,0.3006084180073003,13.287436892376578,1.80999755859375,-1.7615390681895349,2.304995727539051,-2.416697035991916,7.0266884910700185,-0.05585065422644675,4.665842109304549,-5.654339637421856,93.52936424590031,38.47268269644363,2.3608463817654903,6,-2.4749984741210938,-1.2549896240234375,0.7950019836425781,-3.970001220703125,-4.470001220703125,3,-0.04431749068832158,1.7532350434972157,147.0800018310547,1.0326071632928924,144.7899932861328,-1.2329987778230436,145.91000366210938,-0.04431749068832158
3809,2023-06-09,146.66000366210938,147.77999877929688,145.36000061035156,147.52000427246094,866200.0,-0.0031266413155582873,2.507270093654286,-0.8958419429697683,70.209443854534,48.261398810757015,-1.8570729467134015,-2.010830957984979,1.1516330536367718,0.599389170500757,14.041777913233098,2.4199981689453125,-1.527885988527828,1.98300399780274,-2.3142525481146663,6.280260543720146,-0.16562427515597733,4.1316322707614574,-4.715600864865621,76.71526641034426,15.256117652730516,2.1486282729587045,6,-1.850006103515625,-0.7949981689453125,1.2549934387207031,-3.510009765625,-2.6800079345703125,4,-0.02816040351620086,1.2345716223344134,147.1199951171875,1.7532350434972157,147.0800018310547,1.0326071632928924,144.7899932861328,-0.02816040351620086
3810,2023-06-12,146.02999877929688,147.47999572753906,144.6699981689453,147.13999938964844,867200.0,-0.004295682988416982,2.139673852816067,1.2906974681073793,60.7894131000439,51.15292689826124,-0.9210335625502069,-1.7659240602637851,1.8228847404672592,1.1355338355912465,14.88289510284589,2.80999755859375,-1.1581076736320597,1.5399993896484432,-2.099202207689814,5.1792009869867,-0.2796014090206711,3.3596001883175575,-3.502036383847809,63.61744515081148,-0.025127748346690737,1.8196007986691267,6,-1.220001220703125,-0.1649932861328125,2.167499542236328,-2.8800048828125,0.910003662109375,0,-0.004040240654814453,2.507270093654286,146.66000366210938,1.2345716223344134,147.1199951171875,1.7532350434972157,147.0800018310547,-0.004040240654814453
3811,2023-06-13,146.36000061035156,146.4600067138672,144.7100067138672,145.22999572753906,672100.0,0.0022598221859431167,1.6315451333119178,-1.0180218571723143,62.26413365944689,54.50807043295699,-0.844453037388945,-2.308810036509442,1.5194718338624966,0.7525557157009075,15.505453843371736,1.75,-0.6093837846146926,1.9300010681152457,-1.5313041447273008,5.391306280957792,0.19934846169397247,3.660653674536519,-3.3068345765177014,70.47819356148565,6.805219402469881,1.7306526064212793,6,-1.3550033569335938,-0.4949951171875,2.3674964904785156,-3.2100067138671875,2.4600067138671875,1,-0.006217570772851011,2.139673852816067,146.02999877929688,2.507270093654286,146.66000366210938,1.2345716223344134,147.1199951171875,-0.006217570772851011
3812,2023-06-14,146.11000061035156,148.17999267578125,145.92999267578125,146.72999572753906,797800.0,-0.0017081169647270578,-3.5917852583066048,-0.5486658744733715,62.694292325288444,58.04133358571677,-0.37349560234684986,-2.0530192833251704,1.8275538580297734,0.9260323587222956,15.02657423954339,2.25,-0.22864462930135687,1.6095008850097656,-1.9314805403908792,5.1504823104104105,-0.1609898276905426,3.379991597710074,-2.5841513019713886,41.02577478687655,-22.337151780689226,1.7704907127003207,6,-0.845001220703125,-0.2449951171875,2.379993438720703,-2.9600067138671875,1.6100006103515625,2,0.0006844576216402665,1.6315451333119178,146.36000061035156,2.139673852816067,146.02999877929688,2.507270093654286,146.66000366210938,0.0006844576216402665
3813,2023-06-15,148.08999633789062,148.72999572753906,144.91000366210938,146.67999267578125,711900.0,0.013551404553199253,1.8401402219045675,-2.274217365623154,71.96259460975445,61.76864994878394,-1.8382119477048775,-3.8790574612423256,-0.12463676184376027,-1.11064887938673,14.456346069305425,3.8199920654296875,0.29684739620378764,3.3654968261718636,-0.49103799923997826,7.2220316515837055,1.4372294134659285,5.293764238877799,-4.005649825422324,84.23645875614486,16.048823554816806,1.9282674127059278,6,-2.2399978637695312,-2.2249908447265625,-0.05500030517578125,-4.94000244140625,0.1800079345703125,3,-0.027145581153906195,-3.5917852583066048,146.11000061035156,1.6315451333119178,146.36000061035156,2.139673852816067,146.02999877929688,-0.027145581153906195
3814,2023-06-16,148.97999572753906,150.02999877929688,148.14999389648438,148.14999389648438,2041700.0,0.006009854896732891,-3.530122253883629,0.5886522520182672,71.6980679399917,64.78700937161999,-2.489969818905678,-4.424924106900733,-1.075208748088187,-2.1097365533177594,13.039410808283295,1.94000244140625,0.8286036707081337,3.892996215820318,-0.1374186567146296,7.923411088355266,1.8777887795528443,5.908203652087792,-4.245258324960844,80.41039305611305,10.410569241643302,2.0152074362674743,6,-2.4799957275390625,-3.114990234375,-0.7199974060058594,-5.8300018310546875,-1.1999969482421875,4,-0.04248893819698629,1.8401402219045675,148.08999633789062,-3.5917852583066048,146.11000061035156,1.6315451333119178,146.36000061035156,-0.04248893819698629
3815,2023-06-20,148.11000061035156,148.8800048828125,146.13999938964844,148.30999755859375,930300.0,-0.005839677420709455,3.0895250458329064,-0.2409596470263811,68.41713656458263,66.79590632198453,-1.42493388128662,-3.1941617932644704,-0.330981791700367,-1.3704843391369081,11.884210301905975,2.839996337890625,1.4838960111831625,2.6900009155273494,-1.1721807632434036,6.5521825942981025,0.7589100761419729,4.621091754912726,-3.1999969482421875,63.90975502723354,-9.36898846659502,1.931090839385379,6,-1.6100006103515625,-2.2449951171875,0.14249801635742188,-4.9600067138671875,0.3800048828125,1,-0.027884713157740992,-3.530122253883629,148.97999572753906,1.8401402219045675,148.08999633789062,-3.5917852583066048,146.11000061035156,-0.027884713157740992
3816,2023-06-21,148.63999938964844,148.6699981689453,145.6999969482422,147.8000030517578,734500.0,0.0035784131869069924,5.600047472110135,-4.20004577706569,66.61382755249224,67.31695796076181,-1.510189728576222,-3.5045336194889387,-0.9835053688266839,-2.0404888037689943,11.265255388353468,2.970001220703125,1.9082946983410807,2.9665000915527457,-1.0469984493687434,6.979998632474235,0.9597508210920012,4.97324936201349,1.3899993896484375,72.85154853014805,-0.6040621311631185,2.006749270460751,6,-1.2900009155273438,-3.1699981689453125,-0.125,-5.4900054931640625,-1.6999969482421875,2,-0.011437008579270658,3.0895250458329064,148.11000061035156,-3.530122253883629,148.97999572753906,1.8401402219045675,148.08999633789062,-0.011437008579270658
3817,2023-06-22,148.5,149.10000610351562,147.6199951171875,149.10000610351562,744600.0,-0.0009418688793280117,3.93331977010325,-0.7142960944595822,70.76661627536276,67.26839176461078,-1.2824435304180497,-3.1312830112581196,-0.975664165613864,-2.055823733345619,10.760110804865885,1.480010986328125,2.2008704453081975,2.5765007019043082,-1.4895025619887008,6.642503965797317,0.5434990699578179,4.6095023338507985,1.4433987426757824,70.1171828433827,-6.0449122612048996,2.033001631946501,6,-1.1500015258789062,-3.2399978637695312,0.30500030517578125,-5.350006103515625,-1.07000732421875,3,0.0021549314762205896,5.600047472110135,148.63999938964844,3.0895250458329064,148.11000061035156,-3.530122253883629,148.97999572753906,0.0021549314762205896
3818,2023-06-23,145.75999450683594,149.44000244140625,145.32000732421875,148.8000030517578,975900.0,-0.0184512154421822,-1.1020474892954457,5.066629367783937,49.878939693987135,65.00944685788335,1.3905939931195803,-0.19741418390330523,1.6375939297174966,0.5435911662693229,10.498922011723256,4.1199951171875,2.4255282764807475,-0.2930046081542912,-4.149328965866857,3.563319749558275,-2.2211667870105885,1.635157570702006,4.098536199951184,9.341570718622236,-62.25919757411977,1.9281621788562897,6,1.5900039672851562,-0.49999237060546875,2.3875083923339844,-2.6100006103515625,-1.29998779296875,4,0.013446808368089425,3.93331977010325,148.5,5.600047472110135,148.63999938964844,3.0895250458329064,148.11000061035156,0.013446808368089425
3819,2023-06-26,140.22999572753906,145.22000122070312,139.83000183105472,144.6999969482422,2614000.0,-0.03793907099137228,-1.0455448296629275,1.470391005370677,34.04492426755682,62.037836987607015,6.6074175783035685,5.4364707676950275,6.935932474661513,5.875624236111946,10.381107251905815,5.929992675781222,2.1330720596153014,-5.71200332641601,-10.09661041886892,-1.3273962339630998,-7.904306872642451,-3.519699780189569,9.446994043945324,4.162267128822948,-63.61979151351771,2.192303546226451,6,4.700004577636719,4.700004577636719,7.517505645751953,2.9199981689453125,5.44000244140625,0,0.057334441916002454,-1.1020474892954457,145.75999450683594,3.93331977010325,148.5,5.600047472110135,148.63999938964844,0.057334441916002454
3820,2023-06-27,142.8800048828125,143.14999389648438,139.32000732421878,140.21000671386722,2290300.0,0.018897591357146526,1.3863021642922497,-0.5973148634901932,45.05952348061392,60.12621363440334,3.8706301215340204,2.888896628210034,4.154427407664855,3.00703939725787,10.328246113617865,3.8299865722655966,1.7552304958152831,-3.032994079589855,-7.493732846792085,1.4277446876123747,-5.263363463190956,-0.8026246959887544,6.55999755859375,35.1778584610929,-32.43502070753103,2.2303693836011127,6,1.7949981689453125,1.7949981689453125,3.4225006103515625,0.269989013671875,-0.75,1,0.03429446898817834,-1.0455448296629275,140.22999572753906,-1.1020474892954457,145.75999450683594,3.93331977010325,148.5,0.03429446898817834
3821,2023-06-28,140.97999572753906,142.77000427246094,140.0,142.77000427246094,1308600.0,-0.013297935962640728,2.094962066320007,-0.6704156451271924,33.89650127451961,56.92645907320681,5.506273261193456,4.8634108772184845,5.893637928707221,4.64359025500255,11.114212163876278,2.8800048828125,1.3486039410776698,-4.822003173828136,-9.6614055917901,0.017399244133827096,-7.241704382809104,-2.402301964847169,7.650407104492189,16.40305537797161,-45.48345262449451,2.4197012089809786,6,3.69500732421875,3.69500732421875,5.322509765625,2.1699981689453125,0.9900054931640625,2,0.0532700382552076,1.3863021642922497,142.8800048828125,-1.0455448296629275,140.22999572753906,-1.1020474892954457,145.75999450683594,0.0532700382552076
3822,2023-06-29,140.47000122070312,141.49000549316406,139.00999450683594,139.99000549316406,969500.0,-0.003617495547535432,-1.0327811442758068,-0.26815275765066915,32.86967377171095,52.582801202313085,5.73521919581782,5.333391678668363,6.289685968969138,4.948195201573412,11.65760833637609,2.480010986328125,1.1211936569121406,-5.132997894287115,-10.504548617356818,0.23855282878258777,-7.818773255821981,-2.4472225327522494,7.415569970703132,13.998136176176704,-42.072887708619504,2.685775361534854,6,4.049995422363281,4.049995422363281,5.8325042724609375,2.67999267578125,1.6399993896484375,3,0.046059665156104046,2.094962066320007,140.97999572753906,1.3863021642922497,142.8800048828125,-1.0455448296629275,140.22999572753906,0.046059665156104046
3823,2023-06-30,142.75,142.83999633789062,140.21000671386722,140.75,1085000.0,0.016231214917657777,1.412842623960553,4.1667037543313095,40.791329159868624,49.148719115632744,2.92575765284127,3.150329165781386,3.890549044466013,2.477173169320281,12.004011193464347,2.629989624023409,0.8786950862756555,-2.8119987487793026,-8.260848444635002,2.636850947076397,-5.536423596707152,-0.08757390085145289,4.248013522949236,60.22546617884461,6.486311908325135,2.7244248479278554,6,1.4749984741210938,1.7699966430664062,3.5525054931640625,0.399993896484375,-0.67999267578125,4,0.032784537133318636,-1.0327811442758068,140.47000122070312,2.094962066320007,140.97999572753906,1.3863021642922497,142.8800048828125,0.032784537133318636
3824,2023-07-03,143.97000122070312,144.05999755859375,141.63999938964844,142.50999450683594,511700.0,0.008546418358690966,1.9512183775435201,0.7300033569335938,45.279567215572634,46.57787807685385,1.0285115020102467,1.883558686733636,2.5434646773160523,1.0863127962315957,12.840205918178437,2.4199981689453125,0.6619820947535686,-1.5009979248046932,-6.994423284221597,3.9924274346122104,-4.247710604513145,1.2457147549037586,2.22921040063477,98.21789537613648,43.83929045276311,2.7467126797084567,7,0.25499725341796875,0.5499954223632812,2.3325042724609375,-0.665008544921875,-3.520004272460909,0,0.0034035249635990805,1.412842623960553,142.75,-1.0327811442758068,140.47000122070312,2.094962066320007,140.97999572753906,0.0034035249635990805
3825,2023-07-05,144.8000030517578,146.7899932861328,142.97999572753906,143.0399932861328,1228900.0,0.005765102618720652,-3.053178365041231,1.205480597389296,46.50538295993066,44.34360645545812,-0.358042045557454,1.0183457145712111,1.5511726164907031,0.16486658848916136,13.615089480680037,3.80999755859375,0.12194964586524293,-0.6154960632324276,-6.112674020139224,4.881681893674369,-3.3640850416858257,2.1330929152209706,-5.790008544921875,74.42171533920411,21.167514597729237,2.7485889784534,7,-0.5750045776367188,-0.28000640869140625,1.3050003051757812,-0.32000732421875,-5.32000732421875,2,0.006008253445108913,1.9512183775435201,143.97000122070312,1.412842623960553,142.75,-1.0327811442758068,140.47000122070312,0.006008253445108913
3826,2023-07-06,142.4199981689453,144.17999267578125,142.08999633789062,143.75999450683594,941300.0,-0.0164364974630683,-1.089996337890625,-0.7613573311138854,42.45398650487158,41.19775870318132,1.1698964128092655,3.385256622779366,3.7191872786150384,2.4646856513359126,14.522358447700201,2.7100067138671875,-0.585991663210848,-2.8770011901855526,-8.53089617943769,2.7768937990665847,-5.703948684811621,-0.05005369555948391,-3.254403686523432,43.83038813815286,-10.517440991755834,2.826947494626075,7,1.8050003051757812,2.0999984741210938,2.9375076293945312,2.05999755859375,-2.2200012207030966,3,-0.002036183751307208,-3.053178365041231,144.8000030517578,1.9512183775435201,143.97000122070312,1.412842623960553,142.75,-0.002036183751307208
3827,2023-07-07,141.05999755859375,142.25999450683594,140.71000671386722,141.33999633789062,619500.0,-0.009549225023428698,-2.1633034379672407,0.20895488396456308,35.24969841021844,39.57228744942924,1.5237898312097968,4.501946381505718,4.817686936982625,3.713583715258892,14.985155785805587,1.7099914550780966,-1.2854150769654495,-3.936001586914074,-9.8262624958154,1.9542593219872515,-6.8811320413647366,-0.9908711324634112,-1.741915100097657,12.91782035405991,-36.09404447096833,2.9451304544506662,7,1.839996337890625,3.4599990844726562,3.832508087158203,3.4199981689453125,1.0800018310546875,4,0.006451181609664847,-1.089996337890625,142.4199981689453,-3.053178365041231,144.8000030517578,1.9512183775435201,143.97000122070312,0.006451181609664847
3828,2023-07-10,140.60000610351562,141.44000244140625,139.71000671386722,140.6300048828125,717600.0,-0.003260963157801333,1.0969722751400695,0.10713896457765668,32.09404627062952,39.35552322754843,1.3129320605623036,4.688830457812088,5.114082352723585,4.038551097723257,15.66630593776761,1.729995727539034,-2.058226020345046,-4.069993591308588,-10.18279220235982,2.0428050197426444,-7.126392896834204,-1.0135942857829718,-1.1324854284667936,12.570636689267184,-31.128242877533268,3.0563993055256153,7,2.29998779296875,3.9199905395507812,4.292499542236328,3.8799896240234375,0.08999633789059658,0,0.010739647519817375,-2.1633034379672407,141.05999755859375,-1.089996337890625,142.4199981689453,-3.053178365041231,144.8000030517578,0.010739647519817375
3829,2023-07-11,142.52999877929688,142.5500030517578,140.41000366210938,140.6199951171875,717400.0,0.013726832091033536,1.1948574290275127,-63.66937945066124,38.593621628298244,38.63708968840224,-0.28663813815350636,2.5650765896932626,3.058567580571207,2.0217076746489226,16.367219783455194,2.1399993896484375,-2.8928717301880056,-1.9335006713867244,-8.042279491439984,4.175278148666536,-4.987890081413354,1.1208887386399056,-2.9160286520263696,39.83047194575768,-1.2576758958593572,3.0543894100266358,7,0.3699951171875,1.9899978637695312,2.325000762939453,1.9499969482421875,-2.5099945068359375,1,-0.003227330800657624,1.0969722751400695,140.60000610351562,-2.1633034379672407,141.05999755859375,-1.089996337890625,142.4199981689453,-0.003227330800657624
3830,2023-07-12,145.44000244140625,145.9600067138672,142.69000244140625,143.66000366210938,890400.0,0.020416780235965826,1.3191459429041403,0.9319347468324093,44.03875639785854,39.7640069243288,-3.1238207136654808,-0.4125458858376021,0.061038505048514935,-0.9581489414194948,16.42601666194342,3.4300079345703125,-3.19639635802028,1.0060028076171932,-5.0765664530953245,7.088572068329711,-2.0352818227390514,4.047287437973438,-5.729995727539034,91.67993164062497,52.35377245208613,3.041284630356254,7,-2.540008544921875,-0.9200057983398438,-0.6400032043457031,-0.9600067138671875,-7.240005493164034,2,-0.03430971816144168,1.1948574290275127,142.52999877929688,1.0969722751400695,140.60000610351562,-2.1633034379672407,141.05999755859375,-0.03430971816144168
3831,2023-07-13,145.4499969482422,145.52999877929688,144.47999572753906,145.11000061035156,823700.0,6.871910525418912e-05,3.20001220703125,0.1910093095821832,44.29052361455543,41.032990240200405,-2.7189961656466437,-0.5209189234459473,0.015345204504200183,-1.0100663566179549,16.487990996805667,1.0500030517578125,-2.7298617467440636,1.0614974975586051,-4.97384049588922,7.096835491006431,-1.9561714991653218,4.079166494282532,-5.598390502929647,91.83984374999996,54.078363289609726,3.0176689967239136,7,-2.1999969482421875,-0.9300003051757812,-0.402496337890625,-0.970001220703125,-6.489990234374972,3,-0.04104504191105296,1.3191459429041403,145.44000244140625,1.1948574290275127,142.52999877929688,1.0969722751400695,140.60000610351562,-0.04104504191105296
3832,2023-07-14,146.2100067138672,146.47000122070312,144.35000610351562,145.22000122070312,762800.0,0.005225230536755943,1.8079507674895663,2.911812225114442,50.909850398530025,42.15727037782945,-2.882260583689714,-1.34184966383458,-0.777103990056105,-1.8423344928379777,17.298712284795137,2.1199951171875,-2.651600630010307,1.8165069580078068,-4.224998948862236,7.85801286487785,-1.2042459954272147,4.837259911442828,-6.2196325317382275,96.15392428835521,52.5338875040104,3.0207529534350153,7,-2.9600067138671875,-1.6900100708007812,-1.162506103515625,-1.730010986328125,-8.720001220703125,4,-0.04110532446241222,3.20001220703125,145.4499969482422,1.3191459429041403,145.44000244140625,1.1948574290275127,142.52999877929688,-0.04110532446241222
3833,2023-07-17,144.07000732421875,145.9600067138672,144.0399932861328,145.1999969482422,756400.0,-0.014636476926209396,-2.226865327161523,-1.1413973274148055,58.99721066055362,43.68145298282734,-0.5982381911528591,0.507563478199927,1.3129796403020464,0.2433648441936498,17.710196505019997,2.170013427734375,-2.2014774476993466,-0.12249298095701988,-5.908257080008497,5.663271118094457,-3.0153750304827724,2.7703890685687327,-3.943640760009714,60.39612436673482,11.298121164996743,2.8928820495257423,7,-0.82000732421875,0.44998931884765625,1.0499954223632812,1.0449905395507812,-5.670013427734375,0,-0.013396320097540992,1.8079507674895663,146.2100067138672,3.20001220703125,145.4499969482422,1.3191459429041403,145.44000244140625,-0.013396320097540992
3834,2023-07-18,142.64999389648438,145.38999938964844,141.3699951171875,143.80999755859375,1143100.0,-0.009856412546288995,-1.1612919103833563,1.026561339544933,49.428118337089224,44.00620135806718,0.6870966499243139,1.5062606714696187,2.6226709797338685,1.6159176268126032,18.939090763491023,4.0200042724609375,-1.6770671387203322,-1.2260063171386832,-6.58594213646262,4.133929502185254,-3.9059742268006516,1.4539615925232852,-2.3903547978368636,25.09798524387106,-24.69666963822623,2.6799679096619693,7,0.44001007080078125,1.8700027465820312,2.6050071716308594,4.310005187988281,-3.099990844726591,1,-0.013739863574760758,-2.226865327161523,144.07000732421875,1.8079507674895663,146.2100067138672,3.20001220703125,145.4499969482422,-0.013739863574760758
3835,2023-07-19,143.97999572753906,145.4499969482422,143.3699951171875,143.5500030517578,1100900.0,0.009323532337616625,-4.265770463939429,-0.3706821709505143,57.67655754372648,45.69759814016217,-0.8621163570719261,-0.15706812701898798,1.1758625357460346,0.2907344492688253,19.502989020264874,2.8000030517578125,-1.4338252203828006,0.3104957580566463,-4.667213303462233,5.288204819575526,-2.1783587727027793,2.799350288816072,-3.589749545141842,51.176421309621404,-2.7246443352971568,2.4888545307594345,7,-0.8899917602539062,0.5400009155273438,1.3575057983398438,2.9800033569335938,-5.7299957275390625,2,-0.027503761443164798,-1.1612919103833563,142.64999389648438,-2.226865327161523,144.07000732421875,1.8079507674895663,146.2100067138672,-0.027503761443164798
3836,2023-07-20,146.94000244140625,147.4199981689453,143.1699981689453,144.0399932861328,730500.0,0.020558458131006985,1.2020721906636782,6.7443222143364085,64.7112212709678,48.971100680245435,-3.4794332500952976,-3.426650627093636,-1.8380154249654197,-2.6104679057361864,19.693089113003126,4.25,-1.312437657279645,3.355502319335926,-1.3133048783186894,8.024309516990542,1.0210987205086042,5.689905918163248,-6.421761316934322,92.06619032366271,31.749615576207475,2.334403598827313,7,-3.375,-2.4200057983398438,-1.6025009155273438,0.01999664306640625,-6.520004272460966,3,-0.0594800962838502,-4.265770463939429,143.97999572753906,-1.1612919103833563,142.64999389648438,-2.226865327161523,144.07000732421875,-0.0594800962838502
3837,2023-07-21,148.82000732421875,149.35000610351562,146.94000244140625,147.44000244140625,752300.0,0.012794370842359015,-1.0252090065138226,0.47586225040119967,64.05743347345864,52.52258814722644,-4.629793708784803,-5.566868370585581,-3.76437410774912,-4.3917177943072545,20.2261836967198,2.410003662109375,-1.2304370633694361,5.219506835937494,0.47814040039139627,9.960873271483592,2.8488236181644595,7.590190053710529,-8.02569591796788,93.35842043068733,31.66587257045505,2.3706832177730424,7,-3.94000244140625,-4.300010681152344,-3.3850059509277344,-1.8600082397460938,-8.69000244140625,4,-0.0662545365212257,1.2020721906636782,146.94000244140625,-4.265770463939429,143.97999572753906,-1.1612919103833563,142.64999389648438,-0.0662545365212257
3838,2023-07-24,147.72000122070312,149.0,146.6300048828125,148.9199981689453,678600.0,-0.007391520288795306,2.4852853728864903,-0.8695599292348518,58.733103065967335,54.76030830696745,-2.6972488917275257,-4.545547164108001,-2.7844222390953632,-3.2079309848621733,19.94892793173139,2.3699951171875,-0.844039127449463,4.021500396728527,-0.9816024302845676,9.024603223741622,1.5199489832219797,6.523051810235074,-6.4123481326163585,79.57390177024655,21.57204829533333,2.501551413506551,7,-2.3600006103515625,-3.2000045776367188,-2.154998779296875,-0.7600021362304688,-7.649993896484347,0,-0.06925261063499988,-1.0252090065138226,148.82000732421875,1.2020721906636782,146.94000244140625,-4.265770463939429,143.97999572753906,-0.06925261063499988
3839,2023-07-25,148.27000427246094,148.57000732421875,146.82000732421875,147.3000030517578,868000.0,0.003723280850343791,1.2292889631846986,-0.8083364062917233,58.18781459051925,56.33242588392976,-2.6232710830815904,-4.703479046661926,-3.4402473295840537,-3.634338030653794,18.233582129117075,1.75,-0.087560484421914,4.169503021240246,-0.9508065771155998,9.289812619596091,1.609348222062323,6.7296578204181685,-6.479810003448449,82.52426465323335,25.500618949528487,2.560154799177927,7,-2.910003662109375,-3.7500076293945312,-2.4125022888183594,-1.3100051879882812,-8.740005493164062,1,-0.0665678160893517,2.4852853728864903,147.72000122070312,-1.0252090065138226,148.82000732421875,1.2020721906636782,146.94000244140625,-0.0665678160893517
3840,2023-07-26,147.77999877929688,149.39999389648438,147.0399932861328,147.50999450683594,793100.0,-0.0033048187701110177,-2.9008058109181705,0.27835456976561274,63.885987791408766,58.50969968135791,-1.9740196625539568,-4.034402074116258,-3.0752230721415685,-3.029037291724876,16.415372846573447,2.3600006103515625,0.8434184272566085,3.434497833251953,-1.9041803588390849,8.773176025342991,0.7651587372064341,6.103836929297472,-5.536215800214194,73.99685027027424,14.672139459103413,2.6693390960455257,7,-2.3950042724609375,-3.5550003051757812,-1.5974960327148438,-0.8199996948242188,-9.039993286132812,2,-0.05569086341535456,1.2292889631846986,148.27000427246094,2.4852853728864903,147.72000122070312,-1.0252090065138226,148.82000732421875,-0.05569086341535456
3841,2023-07-27,148.49000549316406,151.22000122070312,147.3000030517578,150.60000610351562,1719000.0,0.004804484502179074,1.340303810152816,-7.814693416219271,69.91954994440576,60.62188851978854,-2.466869800056827,-4.377359330239926,-3.8332915019500433,-3.636652145114539,14.699833518767457,3.9199981689453125,1.53897031727098,3.7690040588378793,-1.6290917694720406,9.167099887147799,1.0699561446829193,6.468051972992839,-5.673725640689241,40.52292144543067,-23.652776144095654,2.6990479141549653,7,-2.19500732421875,-3.3750076293945312,-2.3075027465820312,-1.5300064086914062,-10.690002441406278,3,-0.06896090722843617,-2.9008058109181705,147.77999877929688,1.2292889631846986,148.27000427246094,2.4852853728864903,147.72000122070312,-0.06896090722843617
3842,2023-07-28,146.94000244140625,149.49000549316406,146.38999938964844,149.4600067138672,1018000.0,-0.010438433526956614,1.4031038010917716,1.194314475596792,66.05871294690203,61.40649988493836,-0.896727700676422,-2.4430431948217404,-2.2581517914656217,-1.995743714829075,12.546188389133068,3.100006103515625,1.8696459713447382,1.8955009460449332,-3.196748067558474,6.98774995964834,-0.6506235607567703,4.441625452846637,-3.283350452108607,11.387222427568167,-56.865878574539884,2.546124506801705,7,-0.6450042724609375,-1.8250045776367188,-0.5300025939941406,0.01999664306640625,-10.55999755859375,4,-0.04437188079577503,1.340303810152816,148.49000549316406,-2.9008058109181705,147.77999877929688,1.2292889631846986,148.27000427246094,-0.04437188079577503
3843,2023-07-31,147.42999267578125,148.1999969482422,146.77000427246094,147.22000122070312,994200.0,0.0033346279177475235,-1.5765973826020014,-0.08332980121222397,63.38792574409328,62.957589596827695,-0.9610459568222893,-2.7030287682507605,-2.681654158391268,-2.3465081742758684,10.924717485152888,1.42999267578125,2.2227110506760823,2.151491546630865,-2.926903652973209,7.229886746234939,-0.387706053171172,4.690689146432902,-3.0170057633430645,21.531943931079585,-48.237908734529995,2.539197599802033,7,-0.23499298095703125,-2.3149948120117188,-1.1249923706054688,-0.46999359130859375,-11.699996948242188,0,-0.04951494374026333,1.4031038010917716,146.94000244140625,1.340303810152816,148.49000549316406,-2.9008058109181705,147.77999877929688,-0.04951494374026333
3844,2023-08-01,144.4600067138672,147.6199951171875,144.36000061035156,147.16000366210938,970000.0,-0.02014505941437217,-1.2482649759280209,-12.85765150414184,47.33117084412708,61.80810218576109,2.562125956795768,0.3220616813948709,0.3822864594836517,0.7291231418237203,9.469101418985717,3.2599945068359375,2.2399385424400293,-0.8429946899414062,-5.899490676486465,4.213501296603653,-3.3712426832139215,1.685253303331109,6.7599945068359375,1.457814790347371,-62.83314730198856,2.5282479932725272,8,2.7349929809570312,0.6549911499023438,1.8449935913085938,2.4999923706054688,-6.749999999999972,1,-0.030389029389592315,-1.5765973826020014,147.42999267578125,1.4031038010917716,146.94000244140625,1.340303810152816,148.49000549316406,-0.030389029389592315
3845,2023-08-02,145.6699981689453,146.05999755859375,143.60000610351562,143.7100067138672,794800.0,0.008375961503828355,-1.2568804770837416,-0.7259235816374394,50.56237450132071,60.23600810024476,1.8071085950889483,-0.863691987069501,-0.7087264131801589,-0.3292720771378299,9.132781308522695,2.459991455078125,2.2421723146764236,0.3234970092773324,-4.729746974385222,5.376740992939887,-2.2031249825539305,2.8501190011085953,5.412803039550795,27.165267609695142,-32.25127344278308,2.5266219918312767,8,1.7400054931640625,-0.5550003051757812,-0.7399978637695312,0.9599990844726562,-7.94000244140625,2,-0.04215006155575962,-1.2482649759280209,144.4600067138672,-1.5765973826020014,147.42999267578125,1.4031038010917716,146.94000244140625,-0.04215006155575962
3846,2023-08-03,142.1300048828125,145.27999877929688,142.1300048828125,144.97999572753906,699400.0,-0.024301457613991273,-1.2105291336727755,-1.45408330089529,40.86839813534143,57.65944861823174,5.132822058362166,2.7968581640780883,2.8432187774956788,3.3787186814333836,8.69177922951541,3.5399932861328125,2.538671380461494,-3.2019966125488395,-8.292126976746829,1.8881337516491499,-5.747061794647834,-0.6569314304498448,8.653484521484387,0.0,-52.50703721980824,2.5450651820990005,8,4.5449981689453125,2.9849929809570312,2.5449981689453125,4.025001525878906,-3.910003662109375,3,-0.023851398530827628,-1.2568804770837416,145.6699981689453,-1.2482649759280209,144.4600067138672,-1.5765973826020014,147.42999267578125,-0.023851398530827628
3847,2023-08-04,141.97000122070312,143.14999389648438,141.1999969482422,142.36000061035156,1024800.0,-0.0011257556927638523,-1.0207139186464798,0.13684233069382204,44.84281810728209,56.116083622822266,4.714777135964823,3.1921982363539882,3.015818400590149,3.664064281996332,7.944551689908591,1.9499969482421875,2.55065185130195,-3.4075004577636605,-8.35100021356871,1.5359992980413892,-5.879250335666171,-0.9357505798611498,8.294279112304707,11.00006103515625,-38.83567224685184,2.471749877902523,8,4.239997863769531,3.1449966430664062,2.7050018310546875,4.185005187988281,-4.410003662109347,4,-0.029372389470242788,-1.2105291336727755,142.1300048828125,-1.2568804770837416,145.6699981689453,-1.2482649759280209,144.4600067138672,-0.029372389470242788
3848,2023-08-07,142.11000061035156,142.89999389648438,141.5399932861328,141.5399932861328,679200.0,0.0009861195213403118,-3.7718706499625227,-1.4615595289330567,48.58492339016992,55.049095711672344,4.12958211266141,3.3424956073938574,2.9009400514875097,3.630736074470633,6.8895930331973245,1.3600006103515625,2.119335091352525,-3.343000793457037,-8.018119633719351,1.3321180468052773,-5.680560213588194,-1.0054413733258798,7.429137051875017,14.174515913590547,-37.18798569941229,2.3375594201311602,8,4.099998474121094,3.3550033569335938,2.4099960327148438,3.8899993896484375,-2.800003051757784,0,-0.040320847955310435,-1.0207139186464798,141.97000122070312,-1.2105291336727755,142.1300048828125,-1.2568804770837416,145.6699981689453,-0.040320847955310435
3849,2023-08-08,142.07000732421875,142.75999450683594,140.58000183105472,142.75999450683594,911700.0,-0.0002814248537121866,5.31893673013548,-1.2104882749759074,44.631846194092894,52.909746645303905,3.5733989626700975,3.5270966214645227,2.9893189366683544,3.7309880632078603,6.339392788001216,2.1799926757812216,1.531024692438308,-3.359994506835932,-8.099739598869888,1.3797505851980247,-5.72986705285291,-0.9901219608189535,6.8019990808890896,27.1899024606205,-23.196619596209757,2.369872546016976,8,3.8299942016601562,3.3949966430664062,2.302490234375,3.92999267578125,-1.0900115966796875,1,-0.04462596797233287,-3.7718706499625227,142.11000061035156,-1.0207139186464798,141.97000122070312,-1.2105291336727755,142.1300048828125,-0.04462596797233287
3850,2023-08-09,140.44999694824222,143.08999633789062,140.33000183105472,141.6300048828125,859200.0,-0.011402902037440543,-2.887321219415338,1.7101881952276285,30.273535874857558,48.504633970909666,4.519586704191937,5.011017919873524,4.607327240687795,5.370195153734784,6.93009729947332,2.759994506835909,1.0826828950838205,-4.730504608154263,-9.967316870398719,0.5063076540901932,-7.348910739276505,-2.1120984770320206,7.592808999460317,2.4241452760917888,-40.92669179639826,2.618406131122229,8,4.460006713867159,5.01500701904294,3.922500610351534,5.550003051757784,-1.550003051757841,2,-0.019508652858032605,5.31893673013548,142.07000732421875,-3.7718706499625227,142.11000061035156,-1.0207139186464798,141.97000122070312,-0.019508652858032605
3851,2023-08-10,139.47999572753906,141.7899932861328,138.97999572753906,140.9600067138672,666200.0,-0.0069063812159469995,-1.266117024549314,1.254238164819706,19.94846965276912,43.3812736048949,4.556250359599488,5.808641399610082,5.572395786423613,6.367359814501526,7.705944045703755,2.80999755859375,0.5373197409020918,-5.40200576782226,-11.222225620647862,0.418214085003342,-8.312115694235075,-2.4918958414094448,7.637273726165745,11.990412938873337,-24.000639347829416,2.9101099264128023,8,4.1100006103515625,5.620002746582031,4.8925018310546875,6.5200042724609375,-1.0599975585937784,3,-0.012546602047640243,-2.887321219415338,140.44999694824222,5.31893673013548,142.07000732421875,-3.7718706499625227,142.11000061035156,-0.012546602047640243
3852,2023-08-11,140.19999694824222,140.50999450683594,139.05000305175778,139.44000244140622,461300.0,0.005162039308558741,1.1159455544621648,-0.5135059900612793,25.19785611836656,39.13793253536971,3.1062961015697113,4.864715861999684,4.815429265397398,5.6670092129024,8.59089801800074,1.4599914550781534,-0.12836771419256365,-4.381504058837862,-10.524666517891319,1.7616584002155946,-7.453085288364605,-1.3099228293111196,5.778054183799384,29.683723589491063,-0.761575862418713,3.0715812295267293,8,3.0999984741210653,4.900001525878878,4.172500610351534,5.800003051757784,-2.6299896240234375,4,-0.014122651716390933,-1.266117024549314,139.47999572753906,-2.887321219415338,140.44999694824222,5.31893673013548,142.07000732421875,-0.014122651716390933
3853,2023-08-14,142.13999938964844,142.42999267578125,139.0,140.14999389648438,1722100.0,0.013837392893256695,1.6692632416417794,2.618447206215798,31.480334126237764,37.37672845560423,0.376598419238519,2.9225490253444377,2.8886114131850604,3.8172163086669,9.318526306007177,3.42999267578125,-0.9931544883227446,-2.345001220703125,-8.581914620116692,3.8919121787104416,-5.463457920409894,0.7734554790036441,2.8583239857628087,76.88572245343471,50.83752731227475,3.1184566997067806,8,0.37999725341796875,2.9599990844726562,1.5699958801269531,3.8600006103515625,-4.940002441406222,0,-0.03222176622148065,1.1159455544621648,140.19999694824222,-1.266117024549314,139.47999572753906,-2.887321219415338,140.44999694824222,-0.03222176622148065
3854,2023-08-15,140.69000244140622,141.8699951171875,140.64999389648438,141.3300018310547,1115900.0,-0.010201188648294113,-2.3888147159175195,-0.32160684573331594,29.754412505424625,35.06473267828244,1.3807859233922386,4.446135167636044,4.263647964784212,5.389505418213588,9.260630183857826,1.4900054931640625,-1.775768607983565,-3.6969985961914347,-10.114300122995644,2.7203029306127746,-6.905649359593525,-0.48834783278934424,3.4657550633029075,41.60599659183233,20.729760692320585,3.208650763402103,8,1.4399948120117472,4.409996032714872,3.019992828369169,5.309997558593778,-7.1399993896484375,1,-0.00980883402420285,1.6692632416417794,142.13999938964844,1.1159455544621648,140.19999694824222,-1.266117024549314,139.47999572753906,-0.00980883402420285
3855,2023-08-16,140.02000427246094,141.42999267578125,139.67999267578122,141.25999450683594,861100.0,-0.004762230132338785,1.2152086995152274,1.9374865889420496,25.75839889878,33.38584387422006,1.301964628010012,5.0638769840603,4.8454858937999745,6.173712503879017,9.346645612370496,1.7500000000000284,-2.5895524639568066,-4.168997192382818,-10.876954533304513,2.5389601485388766,-7.522975862843651,-0.815018521921985,3.4111465834443777,30.145201880592133,11.26858818979574,3.353978670460844,8,1.0449905395507812,5.079994201660156,3.689990997314453,5.5049896240234375,-7.7700042724609375,2,0.006856102169587874,-2.3888147159175195,140.69000244140622,1.6692632416417794,142.13999938964844,1.1159455544621648,140.19999694824222,0.006856102169587874
3856,2023-08-17,138.19999694824222,141.33999633789062,138.17999267578122,140.39999389648438,604400.0,-0.012998195034169657,-1.8214249221735084,1.7742050600511683,25.366353376506453,31.22179223746721,2.800362823871751,6.530346712865224,6.590473466931712,8.016753239000565,10.324727597549051,3.1600036621094034,-2.916539461350311,-5.552004241943337,-12.633708905028442,1.5297004211417686,-9.092856573485875,-2.011151910400798,4.607992189691828,0.470688763788099,-18.553818413729775,3.540852331542546,8,2.4349975585937216,6.499999999999972,5.509998321533175,6.925003051757784,-5.5,3,0.005065101039794628,1.2152086995152274,140.02000427246094,-2.3888147159175195,140.69000244140622,1.6692632416417794,142.13999938964844,0.005065101039794628
3857,2023-08-18,138.96000671386722,139.8800048828125,137.99000549316406,137.99000549316406,2192100.0,0.005499347195424553,-2.8969010539562685,-0.4409102573884039,26.485317753153254,28.766280500020915,1.7528107696615223,5.263645512377934,5.6889034705559425,7.286984945994817,10.976934940474973,1.8899993896484375,-3.4379541883194804,-4.2989944458007585,-11.267081304384902,2.6690924127833853,-7.783037875092845,-0.8149510165086724,3.1075029901223843,21.846937407854817,3.00991030867813,3.4840434292920777,8,1.5799942016601278,5.644996643066378,4.924991607665987,6.164993286132784,-9.320007324218778,4,-0.0038860716668923656,-1.8214249221735084,138.19999694824222,1.2152086995152274,140.02000427246094,-2.3888147159175195,140.69000244140622,-0.0038860716668923656
3858,2023-08-21,137.49000549316406,139.03999328613278,136.58000183105472,138.30999755859378,650400.0,-0.010578592038571477,1.1579028382891332,-0.8453515809344075,28.891589648798515,27.017363106099317,2.792174235480843,6.248298624039194,6.996054952187819,8.786331423308752,11.931897464395993,2.459991455078068,-3.5013711715579348,-5.257495880126953,-12.347604075470684,1.8326123152167781,-8.802549977798805,-1.7124417824551017,3.8499908447265625,17.202359490603417,-3.6746829363697557,3.5450540976718594,8,2.3449935913085938,6.409996032714844,6.394992828369141,7.6349945068359375,-11.150009155273438,0,0.0005818737934277785,-2.8969010539562685,138.96000671386722,-1.8214249221735084,138.19999694824222,1.2152086995152274,140.02000427246094,0.0005818737934277785
3859,2023-08-22,138.39999389648438,138.85000610351562,136.80000305175778,137.44999694824222,594600.0,0.006618578565447564,1.2161939245977396,-1.1585440741360276,27.57556674470203,26.71758875830426,1.4604267816763468,4.807440564371234,5.9452625139396105,7.8646536885798355,12.938467349738309,2.050003051757841,-3.673950839548155,-3.854006958007801,-10.695254771265752,2.9872408552501497,-7.2746308646367766,-0.4333830513788257,1.9880035400390739,37.52568043316129,16.723460233228053,3.4206239066289763,8,1.1050033569335938,5.500007629394531,5.485004425048828,6.725006103515625,-14.819992065429688,1,-0.008670498563314144,1.1579028382891332,137.49000549316406,-2.8969010539562685,138.96000671386722,-1.8214249221735084,138.19999694824222,-0.008670498563314144
3860,2023-08-23,139.55000305175778,140.03999328613278,138.75,139.80000305175778,577600.0,0.008309315072178025,2.5343227424748385,-0.26315874010184054,40.665710509666894,29.019504409070674,0.1892271651200872,3.1718707331101825,4.685219504121392,6.68158126636817,13.49728057312604,1.639999389648409,-3.9495739236853638,-2.292498016357456,-8.711237027949096,4.126240995234184,-5.501867522153276,0.916871489438364,-2.970001220703068,62.39505563373653,37.35203533433855,3.209369505795816,8,-0.04500579833981533,4.349998474121122,4.254997253417997,5.574996948242216,-15.720001220703097,2,-0.04299534123101856,1.2161939245977396,138.39999389648438,1.1579028382891332,137.49000549316406,-2.8969010539562685,138.96000671386722,-0.04299534123101856
3861,2023-08-24,138.25,140.89999389648438,137.85000610351562,139.35000610351562,587500.0,-0.009315679135281862,-2.210523779694502,4.4000244140625,37.56685910120149,30.39383807383011,1.4487595016550188,3.8634656948928523,5.847175319583016,7.931045545355914,13.61922886177915,3.04998779296875,-4.1959510880583935,-3.08050079345702,-8.869326019033196,2.7083244321191557,-5.974913406245122,-0.18608818066891786,-1.6007983398437204,38.65743602423004,11.349057121428594,2.894412612788089,8,1.2549972534179688,5.650001525878906,5.555000305175781,6.875,-18.5,3,-0.04339963833634719,2.5343227424748385,139.55000305175778,1.2161939245977396,138.39999389648438,1.1579028382891332,137.49000549316406,-0.04339963833634719
3862,2023-08-25,140.41999816894528,140.8699951171875,138.75,138.97000122070312,638300.0,0.015696189287126794,-1.2433818008606283,-1.3181717297821909,45.02648505825983,31.89896595516589,-0.767455822614977,1.2437266835067362,3.5695587279655854,5.739379512415013,14.113423377155332,2.6199951171875,-3.997523036803244,-0.5845024108886889,-5.743283307135158,4.57427848535778,-3.1638928590119235,1.9948880372345457,-3.600764819335893,88.88896738074561,57.44404101414888,2.5793904481232337,8,-1.1949996948241903,3.480003356933622,3.622501373291044,4.705001831054716,-23.419998168945284,4,-0.05497793278287044,-2.210523779694502,138.25,2.5343227424748385,139.55000305175778,1.2161939245977396,138.39999389648438,-0.05497793278287044
3863,2023-08-28,140.1300048828125,141.27999877929688,140.03999328613278,140.8699951171875,424900.0,-0.002065185086983723,-1.6956247719506699,-0.5103391667631405,44.37354957595838,33.523314518558536,-0.8857055902045659,1.0105958654588107,3.6825140393190736,5.978814140982394,14.553584350244803,1.240005493164091,-3.5446200349337857,-0.5094963073730412,-4.695315715393633,3.6763231006475507,-2.6024060113833514,1.583413396637269,-3.1475411113281098,74.33046890167284,40.597986907835406,2.0929097040102964,8,-1.1250076293945312,3.7699966430664062,4.569995880126953,4.9949951171875,-20.780006408691406,0,-0.07485909603683105,-1.2433818008606283,140.41999816894528,-2.210523779694502,138.25,2.5343227424748385,139.55000305175778,-0.07485909603683105
3864,2023-08-29,140.07000732421878,140.33000183105472,138.99000549316406,140.05999755859378,583000.0,-0.00042815640122106924,4.056601600737137,-0.013526888815572418,48.78829900594099,36.08219230824309,-1.0313617739835195,0.7640139737125367,3.5324345766311467,5.93821203035543,16.009760746113667,1.3399963378906534,-3.2447749402585657,-0.3499938964843352,-4.133325917989737,3.4333381250210664,-2.241659907237022,1.5416721142683514,-2.8296914522656493,64.72320586508259,25.913830663417684,1.8916660107526957,8,-1.1100082397461222,3.829994201660128,4.869991302490206,5.054992675781222,-21.340003967285185,1,-0.09802249067173552,-1.6956247719506699,140.1300048828125,-1.2433818008606283,140.41999816894528,-2.210523779694502,138.25,-0.09802249067173552
3865,2023-08-30,139.52999877929688,141.77000427246094,139.33999633789062,140.30000305175778,578300.0,-0.003855276052580958,-3.226067111600568,-76.92530487804594,50.16394426795407,38.8374801850706,-0.6349409489362188,0.864781676435797,3.879806654648519,6.346794365871119,16.99930666278071,2.4300079345703125,-3.192833662002414,-0.5830024719238338,-3.4606573062935126,2.294652362445845,-2.0218298891086874,0.8558249452610198,-2.0473019329031104,42.85697603356935,0.6281175617484394,1.4388274171848456,8,-0.3549957275390625,4.370002746582031,5.409999847412109,5.595001220703125,-20.68000030517578,2,-0.11431231339341785,4.056601600737137,140.07000732421878,-1.6956247719506699,140.1300048828125,-1.2433818008606283,140.41999816894528,-0.11431231339341785
3866,2023-08-31,138.74000549316406,140.55999755859378,138.63999938964844,140.1199951171875,1301400.0,-0.005661816763736893,-1.430374612494845,1.7921843727087834,45.23501711134913,40.92078011375904,0.26787835302232565,1.4627803742903325,4.446925877396382,6.999273821565453,17.640809187302285,1.919998168945341,-3.002002792529339,-1.2034957885742301,-3.9784389857589417,1.5714474086104815,-2.590967387166586,0.18397581001812569,-0.9143240526849183,3.195078195078195,-38.94265809198737,1.3874715985923558,8,0.43499755859375,5.159996032714844,6.064990997314453,6.3849945068359375,-17.940002441406264,3,-0.10746722698410172,-3.226067111600568,139.52999877929688,4.056601600737137,140.07000732421878,-1.6956247719506699,140.1300048828125,-0.10746722698410172
3867,2023-09-01,137.80000305175778,139.91000366210938,136.32000732421878,139.57000732421878,681600.0,-0.006775280410757922,1.9306129058375607,1.2826214354427152,34.84638925236216,41.582424514155,1.1466081075438126,2.1864599292659648,5.153049453817147,7.792185910581139,18.297474922248142,3.5899963378905966,-2.699168398938866,-1.934998321533243,-4.695429627419713,0.8254329843532275,-3.315213974476478,-0.5547826685900077,3.9700012207031534,27.155900115070033,-10.149134302567298,1.3802156529432323,9,1.2450027465820597,5.105003356933622,7.904994964599638,7.324996948242216,-15.940002441406222,4,-0.13098695683611983,-1.430374612494845,138.74000549316406,-3.226067111600568,139.52999877929688,4.056601600737137,140.07000732421878,-0.13098695683611983
3868,2023-09-05,136.3800048828125,137.69999694824222,135.16000366210938,137.35000610351562,896900.0,-0.010304776034089969,2.0419392566060486,0.5480219657065833,34.91954170270468,42.39842173171085,2.6737698065119844,3.3256801757170535,6.406178260338152,9.075142325234594,19.11118824069349,2.639999389648409,-2.268420629607874,-3.0684967041015625,-5.976512748622639,-0.16048065958048596,-4.522504726362115,-1.61448868184101,5.280999450683595,18.45690027308844,-17.547968222383187,1.4540080222605434,9,2.0849990844726562,5.299995422363281,9.324993133544922,8.734992980957031,-14.160003662109375,1,-0.1421029783615655,1.9306129058375607,137.80000305175778,-1.430374612494845,138.74000549316406,-3.226067111600568,139.52999877929688,-0.1421029783615655
3869,2023-09-06,135.72999572753906,137.42999267578122,135.02999877929688,136.8699951171875,801900.0,-0.004766161695271776,1.1238935663117808,1.1752556237218814,34.96845594525223,41.76539344677589,3.2466278454147073,3.6642246765923403,7.056600069567992,9.564097561186713,19.670085499623262,2.3999938964843466,-1.916183717788499,-3.401505279541027,-6.483331579859595,-0.31967897922245925,-4.942418429700325,-1.860592129381729,5.6709685791015545,10.385702933805435,-25.271454122029354,1.5409131501592885,9,2.6700057983398438,5.595001220703125,10.425003051757812,9.385002136230469,-17.399993896484375,2,-0.12068074684315733,2.0419392566060486,136.3800048828125,1.9306129058375607,137.80000305175778,-1.430374612494845,138.74000549316406,-0.12068074684315733
3870,2023-09-07,137.71000671386722,138.10000610351562,135.82000732421878,136.44000244140622,727500.0,0.014587865974023728,1.2243857416132333,-1.1140394319444757,48.30218486897341,42.95820742097277,1.0931184693590694,1.5477704952193392,5.014587359820467,7.469635762420808,20.273011058936046,2.3700103759765625,-1.484298500795859,-1.2844947814941179,-4.363137358136356,1.7941477951481204,-2.8238160698152512,0.25482650682701546,3.3086996611327777,48.46308365570893,8.009935474028552,1.5393212883211256,9,0.6899948120116903,2.8349914550780966,8.444992065429659,7.404991149902315,-19.670005798339872,3,-0.1378258836075008,1.1238935663117808,135.72999572753906,2.0419392566060486,136.3800048828125,1.9306129058375607,137.80000305175778,-0.1378258836075008
3871,2023-09-08,137.72999572753906,138.03999328613278,136.91000366210938,137.80000305175778,999300.0,0.00014515294965722347,3.109144379092542,-0.05512369189362055,45.50763050776412,43.01166802647324,1.1081427804781754,1.4650685010321354,4.992802900825296,7.331914853122385,20.469516897992346,1.129989624023409,-1.0815948503556285,-1.1770057678222656,-4.296750552669778,1.9427390170252465,-2.7368781602460217,0.38286662460149046,2.9293881917187434,55.32775095680016,12.003810906964148,1.5598723924237607,9,0.6700057983398438,2.4250030517578125,8.53250503540039,7.385002136230469,-17.74999237060547,4,-0.13707977810996852,1.2243857416132333,137.71000671386722,1.1238935663117808,135.72999572753906,2.0419392566060486,136.3800048828125,-0.13707977810996852
3872,2023-09-11,138.22000122070312,139.19000244140622,137.42999267578122,137.42999267578122,553800.0,0.003557725320295635,-3.455672731486526,-11.284655623370288,52.87173619956712,43.955910984651986,0.30536146691099475,0.863387346770935,4.523100013458958,6.753614267760554,20.442904659560195,1.760009765625,-1.0377441115495571,-0.5880004882812386,-3.6602857242998823,2.484284747737405,-2.1241431062905463,0.948142129728069,2.1016195901570143,76.68268349044544,28.813017166405224,1.5361426180093198,9,0.18000030517578125,0.8699951171875,7.674999237060547,6.894996643066406,-17.919998168945327,0,-0.12603095076760928,3.109144379092542,137.72999572753906,1.2243857416132333,137.71000671386722,1.1238935663117808,135.72999572753906,-0.12603095076760928
3873,2023-09-12,137.55999755859378,138.64999389648438,137.14999389648438,138.27000427246094,999600.0,-0.004775022835193599,1.0408358159378017,-0.8987329547648716,46.629234122804945,43.71601488652576,0.6285728692793953,1.2255082564877,5.122653156146129,7.306058639188308,21.34621508556071,1.5,-0.8402846316398325,-1.0190040588378508,-3.7039105529949268,1.665902435319225,-2.361457305916389,0.32344918824068714,2.4441259303725644,60.817224810183404,11.158314051721376,1.3424532470785346,9,0.8400039672851278,1.4999999999999716,8.102500915527315,7.555000305175753,-19.41999816894534,1,-0.11413199496136073,-3.455672731486526,138.22000122070312,3.109144379092542,137.72999572753906,1.2243857416132333,137.71000671386722,-0.11413199496136073
3874,2023-09-13,139.30999755859378,140.00999450683594,137.11000061035156,137.13999938964844,925600.0,0.012721721656432816,-1.60089637004345,-3.056306548322786,49.081143730408286,43.59570371568734,-1.3863627535327794,-0.6673969872405223,3.2919611277678484,5.447843579505644,22.034498718087097,2.899993896484375,-0.8913425788414031,0.7999961853027742,-1.722502308967762,3.3224946795733103,-0.46125306183250814,2.0612454324380565,-4.279998779296903,83.29357781460025,33.7897400629194,1.2612492471352725,9,-1.514999389648466,-0.2500000000000284,6.527503967285128,5.805000305175753,-22.290000915527372,2,-0.12267602209024953,1.0408358159378017,137.55999755859378,-3.455672731486526,138.22000122070312,3.109144379092542,137.72999572753906,-0.12267602209024953
3875,2023-09-14,140.97999572753906,141.14999389648438,139.78999328613278,139.94000244140622,875300.0,0.011987640501126773,-1.0298340905726113,0.4792599832645466,60.16379044911722,45.25445630877268,-3.1615158071781764,-2.384017237022249,1.5322552267076617,3.6573257622575284,22.20064428023656,1.8399963378905966,-0.8742409274269676,2.421994781494135,-0.2533872484582105,5.09737681144648,1.0843037665179622,3.7596857964703077,-5.850397033691394,95.99059998848391,43.25112094430331,1.3376910149761687,9,-2.8899993896484375,-1.9199981689453125,4.702507019042969,4.135002136230469,-25.179992675781264,3,-0.16066104825437955,-1.60089637004345,139.30999755859378,1.0408358159378017,137.55999755859378,-3.455672731486526,138.22000122070312,-0.16066104825437955
3876,2023-09-15,138.89999389648438,140.97999572753906,138.36000061035156,140.33999633789062,2180900.0,-0.014753879231735434,-1.0793702694520133,-1.384626670774791,44.30283751462687,46.30517278235765,-1.1805840304467665,-0.2623345535399153,3.57325635316505,5.594228321064179,22.071693297780627,2.6199951171875,-1.0102529100611264,0.30699310302733807,-2.366983644056603,2.980969850111279,-1.0299952705146325,1.6439814765693086,-3.5295793945312255,44.30683813948218,-3.700522215930441,1.336988373541976,9,-0.80999755859375,-0.1699981689453125,6.287509918212891,6.215003967285156,-23.399993896484375,4,-0.15017994166726167,-1.0298340905726113,140.97999572753906,-1.60089637004345,139.30999755859378,1.0408358159378017,137.55999755859378,-0.15017994166726167
3877,2023-09-18,138.41999816894528,139.17999267578122,137.69999694824222,139.05999755859378,782200.0,-0.0034556929347081544,2.3636663140920926,0.4444432670707808,43.68069127994368,47.27863384649532,-0.6743034843917428,0.18459506340630583,4.051713266144503,5.912350688730044,21.963745202859492,1.4799957275390057,-1.1600702100926128,-0.1460021972656591,-2.815276745262935,2.5232723507316166,-1.4806394712643112,1.188635076732993,-2.8184004912108946,32.425736030063696,-11.745813614853795,1.3346372739986434,9,-0.3300018310546591,0.3099975585937784,5.924999237060575,6.68000030517581,-20.650001525878878,0,-0.13321770738289695,-1.0793702694520133,138.89999389648438,-1.0298340905726113,140.97999572753906,-1.60089637004345,139.30999755859378,-0.13321770738289695
3878,2023-09-19,137.57000732421878,138.19999694824222,137.24000549316406,137.97000122070312,941800.0,-0.006140665048189553,1.232576295244773,0.6249910592946573,41.27095418529613,47.97891142872241,0.40481119181714575,1.0971375654469,4.9050857696449555,6.647691361196763,21.45873932847196,1.1799926757812216,-1.1895055665575285,-0.9999931335449048,-3.6627101301090192,1.6627238630192096,-2.331351631826948,0.3313653647371382,-1.7464737977343816,11.386323721036339,-28.938644472690548,1.3313584982820554,9,0.9149932861327841,1.159988403320284,6.629989624023409,7.529991149902315,-21.07000732421878,1,-0.1255361150905503,2.3636663140920926,138.41999816894528,-1.0793702694520133,138.89999389648438,-1.0298340905726113,140.97999572753906,-0.1255361150905503
3879,2023-09-20,137.19999694824222,139.00999450683594,136.83000183105472,138.41000366210938,711200.0,-0.002689615150666791,-1.2358934230604062,3.0250629434654677,41.76678330916017,47.252755699854276,1.1234082416017657,1.4468167336002296,5.212029022373855,6.909156580707673,20.773171118259143,2.1799926757812216,-0.9797852417404727,-1.3100036621093523,-4.042028217729978,1.4220208935112737,-2.6760159399196652,0.05600861570096072,-1.1634050069578166,8.564717517616574,-30.141216036597378,1.366012277810318,9,1.7900009155273153,1.2499999999999716,6.610000610351534,7.900001525878878,-19.18000030517581,2,-0.138921268094372,1.232576295244773,137.57000732421878,2.3636663140920926,138.41999816894528,-1.0793702694520133,138.89999389648438,-0.138921268094372
3880,2023-09-21,133.55000305175778,136.97999572753906,133.52999877929688,136.52000427246094,1001300.0,-0.026603454647753155,-1.2923493389569307,2.454532844046034,34.7442696596959,46.05682671673558,4.605574462629846,4.874158814862824,8.66142977171873,10.431632020846394,21.101584441526516,3.669998168945341,-0.7453950169033874,-4.659997558593773,-8.129375540840414,-1.1906195763471317,-6.394686549717079,-2.9253085674704664,7.599990844726591,0.26851383429934217,-41.15593882834021,1.7346889911233203,9,3.789993286132841,4.099998474121122,10.064994812011747,11.54999542236331,-17.160003662109347,3,-0.123773912624211,-1.2358934230604062,137.19999694824222,1.232576295244773,137.57000732421878,2.3636663140920926,138.41999816894528,-0.123773912624211
3881,2023-09-22,132.25,133.66000366210938,132.08999633789062,133.5,1071900.0,-0.009734204582937833,1.0,0.42087524789099584,34.024180378632096,43.9626538477428,5.639551860827453,6.009731450928996,9.741275529017486,11.6217680947301,21.284663171960915,1.57000732421875,-0.48438348033286616,-5.660000610351574,-10.034418570956035,-1.2855826497471128,-7.847209590653819,-3.472791630049329,8.74759399414063,2.2567523942752703,-39.28004134501463,2.1872089803022323,9,4.3699951171875,4.680000305175781,10.832496643066406,12.849998474121094,-15.540000915527344,4,-0.124385610194648,-1.2923493389569307,133.55000305175778,-1.2358934230604062,137.19999694824222,1.232576295244773,137.57000732421878,-0.124385610194648
3882,2023-09-25,132.69999694824222,132.86000061035156,131.41999816894528,131.60000610351562,897200.0,0.0034026234271622435,1.0281750679662127,-0.8799926757812727,38.78046987739948,43.090568931586645,4.83237382952052,5.219313826216819,9.047309988820388,11.061010269164342,21.542955633760958,1.4400024414062784,-0.5983182263345839,-4.824003601074196,-9.609022081364941,-0.038985120783451066,-7.216512841219583,-2.4314943609288093,7.9412931396484225,16.864287178993003,-26.452162544660943,2.392509240145377,9,3.584999084472628,3.895004272460909,9.967498779296847,11.999999999999972,-15.04999542236331,0,-0.12961565443705947,1.0,132.25,-1.2923493389569307,133.55000305175778,-1.2358934230604062,137.19999694824222,-0.12961565443705947
3883,2023-09-26,129.63999938964844,133.24000549316406,129.6300048828125,132.27999877929688,1166600.0,-0.023059514913080892,-1.7142980065968736,-2.4000194204385625,33.81180986621585,41.39397628000971,7.4323664603464294,7.855908212371844,11.891740544090254,13.995320534788675,22.20918969789931,3.6100006103515625,-0.7635294138707422,-7.359500885009766,-13.138266255909059,-1.5807355141104722,-10.248883570459412,-4.470118199560119,10.448013183105473,0.10655136345076757,-45.41838677573611,2.889382685449649,9,5.75,6.060005187988281,12.932502746582031,14.965003967285156,-10.83999633789064,1,-0.09156126814614773,1.0281750679662127,132.69999694824222,1.0,132.25,-1.2923493389569307,133.55000305175778,-0.09156126814614773
3884,2023-09-27,126.33999633789062,130.02000427246094,126.16999816894531,129.33999633789062,1426500.0,-0.02545513010871947,-1.3053954040842433,1.1363638990838945,21.75852897011069,37.12672500456454,9.72140556142054,10.618994178333509,14.979164024955026,17.127934597559147,22.78458025006005,3.850006103515625,-1.2057987047531924,-9.973003387451172,-17.276837482368563,-2.6691692925337804,-13.624920434909853,-6.32108633999249,12.911375619667979,1.5726013629870534,-41.780408145548854,3.651917047458693,9,7.2350006103515625,7.6300048828125,15.527503967285156,17.56000518798828,-1.849998474121108,2,-0.07788504529930484,-1.7142980065968736,129.63999938964844,1.0281750679662127,132.69999694824222,1.0,132.25,-0.07788504529930484
3885,2023-09-28,123.58000183105469,126.86000061035156,123.04000091552734,126.86000061035156,2229700.0,-0.02184577003987287,1.3292689734738878,1.0933329264322917,19.064283083623792,34.322441178897535,10.899887578698156,12.777917406832387,17.447248159251956,19.693051789090873,24.3701239574751,3.8199996948242188,-1.6220047987479234,-11.935498046875011,-21.025150887668445,-2.845845206081563,-16.480324467271743,-7.39067162647828,14.363232747642598,5.084753068459789,-35.23528167942286,4.544826420396722,9,7.529994964599609,8.825000762939453,18.12249755859375,20.31999969482422,6.459991455078097,3,-0.044991140197499946,-1.3053954040842433,126.33999633789062,-1.7142980065968736,129.63999938964844,1.0281750679662127,132.69999694824222,-0.044991140197499946
3886,2023-09-29,123.83000183105469,125.3000030517578,122.2699966430664,125.20999908447266,1962200.0,0.0020229810349232658,2.884610682094999,0.42073102652611205,18.205908114132825,31.491909716029657,9.261331816410006,11.96718818618234,16.806799786135883,19.26297810493162,25.813635923235623,3.030006408691392,-2.2691303742857087,-10.93999786376952,-21.276356932811723,-0.6036387947273028,-16.10817739829062,-5.771818329248418,12.324844708062216,14.220637460783761,-20.611633586538055,5.168179534521106,9,6.809993743896484,8.189998626708984,17.87249755859375,20.06999969482422,3.75,4,-0.0600823898198507,1.3292689734738878,123.58000183105469,-1.3053954040842433,126.33999633789062,-1.7142980065968736,129.63999938964844,-0.0600823898198507
3887,2023-10-02,119.75,123.33999633789062,118.97000122070312,123.0,1688700.0,-0.03294841129552084,1.223920234822718,2.3550771510236124,15.815727630780458,28.66355120997236,11.638386967719612,15.415979719462513,20.380285617616465,23.13080650716188,26.69562544108384,4.8600006103515625,-3.428612764285674,-14.117499542236317,-26.322941420012086,-1.912057664460562,-20.220220481124187,-8.014778603348432,14.460967553669832,5.466002423013712,-25.00203582039954,6.102720938887878,10,9.239997863769531,10.620002746582031,21.952499389648438,24.150001525878906,7.1100006103515625,0,-0.025386228939685562,2.884610682094999,123.83000183105469,1.3292689734738878,123.58000183105469,-1.3053954040842433,126.33999633789062,-0.025386228939685562
3888,2023-10-03,117.0,119.1999969482422,115.38999938964844,119.1500015258789,2451100.0,-0.022964509394572064,2.3866759802109487,0.6615389310396634,8.761538583036042,24.996301795958573,12.475625315420018,17.53886139343996,22.616833025090045,25.620789029569522,27.414131210505964,4.3600006103515625,-4.359891419997211,-15.898499298095714,-30.16691478611375,-1.6300838100776787,-23.032707042104732,-8.764291554086697,14.772412940395157,11.004785188028269,-12.253200311053128,7.13420774400902,10,9.18499755859375,11.580001831054688,24.5625,26.900001525878906,9.139999389648438,1,0.0055555685972557,1.223920234822718,119.75,2.884610682094999,123.83000183105469,1.3292689734738878,123.58000183105469,0.0055555685972557
3889,2023-10-04,119.3499984741211,119.4800033569336,115.83000183105469,118.0,1565200.0,0.020085457043770072,3.534140181114265,-0.6279058214013236,10.998906352099667,22.35792809511454,8.188429513514123,14.649903032892894,19.752371910861456,23.02690806009082,28.085116038595803,3.6500015258789062,-5.305916410813978,-12.7295009613037,-28.14767731332796,2.6886753907205474,-20.43858913731583,-5.020412785291569,9.473580027139661,34.52483577181262,19.621564669638175,7.709088176012125,10,5.1750030517578125,9.230003356933594,22.102500915527344,24.550003051757812,4.9199981689453125,2,-0.004608256635064367,2.3866759802109487,117.0,1.223920234822718,119.75,2.884610682094999,123.83000183105469,-0.004608256635064367
3890,2023-10-05,118.7300033569336,119.87000274658205,117.8499984741211,119.12999725341795,1105000.0,-0.0051947643495104945,1.1489351340821852,-0.29629211006684564,11.61019255304359,19.867485003382484,7.247258165749031,14.519478090400469,19.855889643764073,23.391350897790346,29.113584627796495,2.0200042724609517,-6.274937101437729,-12.400495910644537,-28.672300239609967,3.8713084183209077,-20.536398075127266,-4.2645937461618075,7.67553090423695,33.70335754824767,21.58918509150251,8.135902164482722,10,5.584999084472656,9.849998474121094,22.699996948242188,25.169998168945312,4.769996643066406,3,0.048513386203821396,3.534140181114265,119.3499984741211,2.3866759802109487,117.0,1.223920234822718,119.75,0.048513386203821396
3891,2023-10-06,118.8499984741211,119.3000030517578,115.66999816894531,117.0,1240700.0,0.0010106553844420052,1.6399962269280983,-4.625066758220963,12.23463099880371,16.91794735020518,5.617298341210812,13.610326599069566,19.18727371078137,23.049194355530688,30.283642803378264,3.630004882812486,-7.351086696895635,-11.336500930786144,-28.176927278491092,5.503925416918804,-19.756714104638604,-2.91628775693367,5.572739510175467,43.522017769298536,32.57356166010243,8.420213173852474,10,5.465003967285156,9.419998168945312,22.687503814697266,25.050003051757812,2.94000244140625,4,0.09415225036328678,1.1489351340821852,118.7300033569336,3.534140181114265,119.3499984741211,2.3866759802109487,117.0,0.09415225036328678
3892,2023-10-09,120.8000030517578,120.81999969482422,118.47000122070312,118.69000244140624,1089300.0,0.016407274738512667,1.186051298065293,1.1405418111785155,18.955928020983805,15.267293811846063,2.013503892802987,10.84433975989272,16.749965044236845,20.931778162737473,31.927621672324968,2.3499984741210938,-8.042534613898454,-8.515496444702151,-25.408323658281248,8.37733076887696,-16.9619100514917,-0.06908283791260317,1.9968419855021011,99.631737717448,85.07296603921965,8.446413606789555,10,1.9049987792968892,7.469993591308608,20.73749923706056,23.099998474121108,8.940002441406264,0,0.05612581629151059,1.6399962269280983,118.8499984741211,1.1489351340821852,118.7300033569336,3.534140181114265,119.3499984741211,0.05612581629151059
3893,2023-10-10,121.86000061035156,122.73999786376952,120.75,120.87000274658205,1222200.0,0.00877481400509228,-2.2357600530954556,0.4691931646430028,22.310457620751123,15.328619217472777,-0.2974209787121964,9.009765501750564,15.189137239781132,19.72623736093135,33.24993852958437,1.989997863769517,-8.67831051504372,-6.670499038696278,-23.408633083337037,10.067635005944496,-15.039566061016671,1.6985679836241019,-6.470001220703125,87.55307932951989,69.25210132982808,8.369067022320385,10,-0.7350006103515625,6.409996032714844,19.115005493164062,21.910003662109375,8.589996337890653,1,0.04103069075132826,1.186051298065293,120.8000030517578,1.6399962269280983,118.8499984741211,1.1489351340821852,118.7300033569336,0.04103069075132826
3894,2023-10-11,122.22000122070312,123.37000274658205,120.5500030517578,122.69000244140624,956000.0,0.0029542147427248366,2.0819637958492634,-0.4747497321999601,26.792283462302848,16.187285926214898,-1.456465491293386,7.698483472384112,14.417909760482218,19.251327627166177,35.304004692272606,2.819999694824247,-9.549113775772994,-5.455998611450198,-21.611856536500767,10.69985931360037,-13.53392757397549,2.6219303510750933,-6.683001861572265,85.06492412720257,61.81923609573508,8.077928962525288,10,-1.875,6.049995422363281,17.852500915527344,20.970001220703125,8.770004272460938,2,0.03207329512185675,-2.2357600530954556,121.86000061035156,1.186051298065293,120.8000030517578,1.6399962269280983,118.8499984741211,0.03207329512185675
3895,2023-10-12,118.33000183105469,121.9800033569336,117.88999938964844,121.37000274658205,1390000.0,-0.03182784610371536,-1.0867336313723353,6.468070255178461,24.222211044995987,16.855764029644135,1.7997699970410679,10.334450406485388,17.80399393214111,23.007101938755397,38.20067325268683,4.3300018310546875,-10.231371355048537,-8.213498306274417,-23.599794675549475,7.172798063000627,-15.906646490911953,-0.5203501216368949,-2.479682336425782,34.54548156808729,8.28772514835289,7.693148184637523,10,1.0499992370605469,9.939994812011719,21.53249740600586,24.794998168945312,13.770004272460938,3,0.050198552523412765,2.0819637958492634,122.22000122070312,-2.2357600530954556,121.86000061035156,1.186051298065293,120.8000030517578,0.050198552523412765
3896,2023-10-13,118.04000091552734,120.44000244140624,116.93000030517578,118.33000183105469,1720100.0,-0.0024507809603636632,-1.7968120708469115,0.09539500927322465,22.690010804523382,17.619573271171127,1.321005232342742,9.466918268967504,17.6904421777744,23.1259782345781,40.70268204219855,3.5100021362304545,-10.417284788859519,-7.460499572753903,-22.13145653549165,7.210457389983844,-14.79597805412277,-0.1250210913850225,-1.8888940908203153,17.236027788045035,-9.78817725444003,7.335478481368875,10,1.3400001525878906,10.229995727539062,21.432498931884766,25.084999084472656,12.62999725341794,4,0.046255498493091185,-1.0867336313723353,118.33000183105469,2.0819637958492634,122.22000122070312,-2.2357600530954556,121.86000061035156,0.046255498493091185
3897,2023-10-16,119.9800033569336,120.04000091552734,117.04000091552734,118.51000213623048,1628800.0,0.016435127298876973,2.77359359705188,-5.0689537239219735,31.220842846595446,20.115051522677728,-0.6514467633948868,6.402884172705825,15.366267867925046,21.025512719442673,43.07917789016671,3.0,-10.21146136152089,-4.59849739074707,-18.123806565421773,8.926811783927633,-11.361151978084422,2.1641571965902813,-3.5401406953515675,47.360277880450646,16.231761483649365,6.76265458733735,10,-0.4600028991699219,8.289993286132812,19.297496795654297,23.144996643066406,10.849998474121122,0,0.015085826870742114,-1.7968120708469115,118.04000091552734,-1.0867336313723353,118.33000183105469,2.0819637958492634,122.22000122070312,0.015085826870742114
3898,2023-10-17,120.3000030517578,120.41999816894531,118.73999786376952,118.97000122070312,1404500.0,0.0026671085670186834,1.1401385932686228,0.9047623990533321,36.71944617416227,22.972889280684683,-0.5074804965792623,4.977942299199796,14.653380648085047,20.550550869001896,45.341480795622275,1.6800003051757955,-10.019395566858265,-3.4149974822998246,-15.585281320293333,8.75528635569367,-9.500139401296579,2.67014443669693,-3.582934786775766,52.32921535734899,16.740734199686877,6.085141918996748,10,-0.7800025939941264,7.969993591308608,18.444995880126967,22.8249969482422,10.169998168945327,1,0.0784705087442501,2.77359359705188,119.9800033569336,-1.7968120708469115,118.04000091552734,-1.0867336313723353,118.33000183105469,0.0784705087442501
3899,2023-10-18,118.13999938964844,120.48999786376952,116.45999908447266,120.08999633789062,1541100.0,-0.017955142205441477,1.93090820312502,-1.466161100466957,37.7145379598571,25.87337210366396,1.634745709038171,5.9414243847341766,16.388586164644778,22.552955219734827,48.29405311168487,4.029998779296861,-9.361307553309615,-4.6220012664794865,-15.23104830374865,5.987045770789663,-9.926524785114054,0.6825222521550813,5.230003356933608,30.43476458083973,-8.639946980161017,5.304523518634575,10,1.3800010681152344,10.129997253417969,20.59000015258789,24.985000610351562,13.919998168945341,2,0.1041983885406419,1.1401385932686228,120.3000030517578,2.77359359705188,119.9800033569336,-1.7968120708469115,118.04000091552734,0.1041983885406419
3900,2023-10-19,117.0199966430664,119.18000030517578,116.88999938964844,117.4800033569336,1376800.0,-0.00948030093421659,-5.361102869495189,0.23590124809264837,35.20207615003743,28.42531045380104,2.7789068627557896,6.070797510923626,17.11424358505485,23.491118938132615,50.22095207444082,2.2900009155273438,-8.206429715516904,-4.915503692626956,-14.513189644426632,4.682182259172706,-9.714346668526787,-0.11666071672712519,6.211806030273451,13.895725265987705,-27.152871404167257,4.7988429758998326,10,2.8950042724609375,11.25,21.407501220703125,26.105003356933594,13.730003356933594,3,0.11938138139508658,1.93090820312502,118.13999938964844,1.1401385932686228,120.3000030517578,2.77359359705188,119.9800033569336,0.11938138139508658
3901,2023-10-20,115.8000030517578,117.75,115.63999938964844,116.8000030517578,1340000.0,-0.01042551381222323,-2.19695288297043,2.1738813148903704,40.198515769944294,30.78559798146332,3.9345170479779483,6.319198578458284,17.94885569452252,24.52448484690838,51.89566959054373,2.1100006103515625,-7.255042550037999,-5.312997436523446,-13.961383813011324,3.3353889399644316,-9.637190624767385,-0.9888042482795072,7.29636354980471,3.2990456175010814,-40.50518493534109,4.324193188243942,10,3.704998016357436,12.384994506835952,22.77499389648439,27.3249969482422,14.860000610351577,4,0.14075995355952098,-5.361102869495189,117.0199966430664,1.93090820312502,118.13999938964844,1.1401385932686228,120.3000030517578,0.14075995355952098
3902,2023-10-23,115.5,116.8000030517578,114.25,114.62000274658205,1054700.0,-0.0025906998605492726,-2.1481465783165263,-0.8799972534179545,45.762711133831665,33.391403927361154,3.80364635604478,5.549054352496967,17.828834128907516,24.614262096026465,53.54561444426202,2.5500030517577983,-6.32310230993707,-4.753000640869146,-11.827485269643958,2.3214839879056655,-8.290242955256545,-1.2157583264817475,7.298111913085947,20.03205813991879,-26.767690579910557,3.5372423143874046,10,3.3100013732910156,11.21499633789061,22.909996032714844,27.625,15.720001220703125,0,0.13134197548870374,-2.19695288297043,115.8000030517578,-5.361102869495189,117.0199966430664,1.93090820312502,118.13999938964844,0.13134197548870374
3903,2023-10-24,117.7699966430664,118.51000213623048,116.26000213623048,116.83999633789062,996400.0,0.01965365058931945,-1.153121680374127,1.0568218270723144,45.51645213138149,35.47186711281434,0.997352636622594,2.4708741902743157,15.093988784426926,22.15915624139157,54.523469251155134,3.010002136230483,-5.346800695696146,-1.8895038604736385,-7.485259690263575,3.7062519693162983,-4.687381775368607,0.9083740544213299,4.515228555234387,56.41022192498016,7.724920721016559,2.7978779148949657,10,0.3450050354003906,8.860000610351562,20.639999389648438,25.355003356933594,14.069999694824219,1,0.11089416286195686,-2.1481465783165263,115.5,-2.19695288297043,115.8000030517578,-5.361102869495189,117.0199966430664,0.11089416286195686
3904,2023-10-25,116.5,117.29000091552734,115.66999816894531,117.29000091552734,1049000.0,-0.010783702804335382,3.10126802321651,-0.8494630712814918,43.89708876115228,37.6579646368317,1.5317157308494984,3.126165181879955,15.921539968104184,23.199332593074047,54.84953942634152,2.0999984741210938,-4.696821613495274,-2.6675006866455107,-7.463254030662469,2.1282526573714478,-5.06537735865399,-0.26962401463703145,5.303111686402744,45.63894240813389,-4.737346718780678,2.3978766720084805,10,0.8699989318847656,10.129997253417969,22.107498168945312,26.625,16.740005493164062,2,0.11991417356826717,-1.153121680374127,117.7699966430664,-2.1481465783165263,115.5,-2.19695288297043,115.8000030517578,0.11991417356826717
3905,2023-10-26,118.0199966430664,119.08999633789062,116.9800033569336,117.12000274658205,966500.0,0.01304718148554862,-2.576281487611855,-1.1392314601098839,47.89018325287624,40.457983797759795,-0.0412136842547568,1.2314042418168185,13.989237440632593,21.454104960440873,54.36999705058748,2.589996337890625,-4.17511805834279,-0.8695037841796847,-5.211401367038789,3.4723937986794198,-3.040452575609237,1.3014450072498676,3.329928342152172,77.89255156150494,25.548390458011895,2.17094879142955,10,-0.6499977111816406,7.595001220703125,20.700000762939453,25.105003356933594,15.120002746582031,3,0.11896289878730659,3.10126802321651,116.5,-1.153121680374127,117.7699966430664,-2.1481465783165263,115.5,0.11896289878730659
3906,2023-10-27,116.38999938964844,118.01000213623048,115.9000015258789,117.70999908447266,843900.0,-0.013811195558220968,1.1979106648281823,-1.4666762741175505,38.604636308364924,41.27840529351196,1.4864312122724925,2.3984036392089507,15.238160497496523,22.864989652534632,53.82429916087288,2.1199951171875,-3.9810745134474956,-2.1275009155273494,-5.928293739875713,1.6732919088210139,-4.027897327701524,-0.2271045033531749,4.533930096457027,44.2148968769901,-2.058984383606436,1.9003964121741814,10,0.9799995422363281,7.56500244140625,21.104999542236328,25.985000610351562,14.990005493164062,4,0.12337830299558128,-2.576281487611855,118.0199966430664,3.10126802321651,116.5,-1.153121680374127,117.7699966430664,0.12337830299558128
3907,2023-10-30,116.70999908447266,117.62000274658205,115.5199966430664,116.68000030517578,1178900.0,0.0027493744866595726,1.270269378598156,-0.02272635320636939,36.16334371767701,41.216616131680254,0.730635521896474,1.9383579040483028,14.508446971248162,22.288948797989633,52.829260358444564,2.100006103515639,-3.329739762449691,-1.655501174926755,-5.49174245023957,2.1807401003860605,-3.5736218125831556,0.26261946272964565,3.8134946324664867,33.33340456951618,-7.40007448071146,1.918120637656407,10,0.6599998474121094,7.035003662109375,20.064998626708984,24.94499969482422,15.98999786376956,0,0.11952707297632603,1.1979106648281823,116.38999938964844,-2.576281487611855,118.0199966430664,3.10126802321651,116.5,0.11952707297632603
3908,2023-10-31,117.6500015258789,118.12000274658205,116.31999969482422,117.0199966430664,1452300.0,0.008054172296976025,1.2929868211328148,21.001017293997965,38.09275422012179,41.25864016059857,-0.6982268261062075,1.1062676868460528,13.208595980629525,21.095133306031244,51.303101474418455,1.8000030517578267,-2.5640090932068063,-0.7479988098144474,-4.546357768809145,3.05036014918025,-2.647178289311796,1.1511806696829012,2.4970825680438935,59.66400741996081,23.52451202888018,1.8991794794973502,10,-0.9350013732910156,6.095001220703125,18.789997100830078,23.669998168945312,14.900001525878878,1,0.11534211235721314,1.270269378598156,116.70999908447266,1.1979106648281823,116.38999938964844,-2.576281487611855,118.0199966430664,0.11534211235721314
3909,2023-11-01,118.8000030517578,119.44000244140624,115.98999786376952,117.58999633789062,1426200.0,0.009774768473980178,1.7710819009100418,1.9206306917263871,51.42857540394053,43.061584522143356,-1.9498040031450046,-0.09175512122673979,11.675353591840732,19.70277392412676,49.61451664556324,3.4500045776367188,-2.210816153220776,0.429502487182603,-3.3477410689587686,4.2067460433239745,-1.4591192908880828,2.3181242652532887,0.9932559965296406,83.6735091075762,45.37712982509076,1.8886217780706855,11,-1.9550018310546733,3.3349990844726705,16.74499893188478,21.625000000000014,12.550003051757827,2,0.10976425043063065,1.2929868211328148,117.6500015258789,1.270269378598156,116.70999908447266,1.1979106648281823,116.38999938964844,0.10976425043063065
3910,2023-11-02,124.48999786376952,125.16000366210938,120.23999786376952,120.23999786376952,1883600.0,0.047895577995336724,-1.3152968462775803,3.5123772052611417,64.75972460143817,45.79060772564267,-7.228947019654541,-5.616037136870915,5.623260652963737,13.811107215177898,47.2803279537674,6.360000610351577,-1.9650506123397804,5.8314975738525305,1.1651323639555073,10.497862783749554,3.498314968904026,8.164680178801035,-10.239997863769517,93.0497374429674,49.9376073850012,2.3331826049485103,11,-4.7849960327148295,-3.934997558593736,9.28250122070314,14.205001831054702,6.220008850097699,3,0.07028683251300039,1.7710819009100418,118.8000030517578,1.2929868211328148,117.6500015258789,1.270269378598156,116.70999908447266,0.07028683251300039
3911,2023-11-03,130.03999328613278,131.49000549316406,126.88999938964844,127.16000366210938,2506500.0,0.0445818581219406,-1.6900634890890676,0.6776446174172728,69.75647352739256,48.456581324927214,-11.78599972577075,-10.84052179669807,-0.18989774772109058,8.084396247262418,44.883218322496134,7.0000076293945455,-1.434218856870558,10.821993255615212,3.913996480460213,17.72999003077021,7.367994868037712,14.275991643192711,-15.571793212890597,90.92040448667372,46.34852818111698,3.4539983875775015,11,-6.53499221801755,-7.169990539550753,1.7175064086914347,7.09000778198245,0.9900054931640909,4,0.023838866991438223,-1.3152968462775803,124.48999786376952,1.7710819009100418,118.8000030517578,1.2929868211328148,117.6500015258789,0.023838866991438223
3912,2023-11-06,127.58000183105469,131.25,127.26000213623048,130.08000183105472,1236100.0,-0.018917191495582908,-1.5414004072251006,-0.8680586829710425,63.18841525172608,50.42013278274328,-8.30568956482476,-8.270583247928869,1.9029633331136324,10.355565162545275,43.098679278211584,3.989997863769517,-0.7416145759067376,8.023001861572268,0.1852536115361545,15.860750111608382,4.104127736554219,11.941875986590318,-12.43092954101563,74.77418233850182,29.89539666822438,3.9188741250180565,11,-4.075000762939453,-4.709999084472656,3.7499961853027344,9.164997100830078,7.500000000000028,0,0.02978525628797124,-1.6900634890890676,130.03999328613278,-1.3152968462775803,124.48999786376952,1.7710819009100418,118.8000030517578,0.02978525628797124
3913,2023-11-07,126.86000061035156,130.16999816894528,126.62000274658205,128.69999694824222,1186400.0,-0.00564352727989903,-2.0603513479738917,0.735998535156253,66.66668610958813,52.950088043680594,-6.884668317591945,-7.543550033162745,2.249247050147204,10.849025221510374,42.019420032980406,3.5499954223632386,-0.08978897371656558,7.0530006408691435,-1.389671923714559,15.49567320545286,2.831664358577285,11.274336923161002,-11.057290992187504,70.12901545911461,22.455571756494606,4.221336282291856,11,-3.354999542236328,-3.9899978637695312,2.8199996948242188,8.235000610351562,7.6300048828125,1,0.04603497012291613,-1.5414004072251006,127.58000183105469,-1.6900634890890676,130.03999328613278,-1.3152968462775803,124.48999786376952,0.04603497012291613
3914,2023-11-08,126.13999938964844,126.5500030517578,125.33999633789062,126.5500030517578,831100.0,-0.0056755574431581746,4.902419054708193,0.22282852072378762,67.70188818837522,55.15138859206937,-5.200295960330251,-6.866883355156915,2.5813932412977465,11.321787865267055,41.019957705248586,1.5200042724609375,0.4823920530882333,6.136999511718756,-2.713690708060824,14.987689731498335,1.7116544018289659,10.562344621608545,-9.709797936484378,52.444422441662354,0.47773925336195333,4.425345109889793,11,-2.634998321533203,-3.2699966430664062,1.2425003051757812,7.165000915527344,5.6100006103515625,2,0.05081658231429631,-2.0603513479738917,126.86000061035156,-1.5414004072251006,127.58000183105469,-1.6900634890890676,130.03999328613278,0.05081658231429631
3915,2023-11-09,124.2699966430664,126.58000183105469,123.94000244140624,126.41999816894531,929100.0,-0.014824819689475022,1.137643668397443,5.243859322664863,66.03559211915622,58.19927257104619,-2.6267250532456927,-4.773809779448385,4.051223385384787,12.945059386717219,39.383887428084286,2.6399993896484517,0.9001314966164102,3.969997024536127,-5.041505210197471,12.981499259269725,-0.5357540928306719,8.475748141902926,-7.237403028302353,4.37078236125136,-51.5315887711087,4.505751117366801,11,-0.7649955749511719,-1.399993896484375,2.2825050354003906,9.035003662109375,6.599998474121094,3,0.0569727983560242,4.902419054708193,126.13999938964844,-2.0603513479738917,126.86000061035156,-1.5414004072251006,127.58000183105469,0.0569727983560242
3916,2023-11-10,123.5,124.98999786376952,122.94000244140624,124.98999786376952,981100.0,-0.006196158878784108,1.751675652979873,0.6930217703731237,64.88096657254803,61.390119554920744,-0.829324281518268,-3.766922535996599,4.429317046735434,13.452879878275667,37.42949896377327,2.0499954223632812,1.4873201808465666,2.9270004272460994,-6.1269419917993275,11.980942846291526,-1.599970782276614,7.453971636768813,-5.889109910099947,6.738841433408655,-51.48255496509472,4.526971209522715,11,0.24000167846679688,-0.6299972534179688,2.9475021362304688,9.805000305175781,9.1199951171875,4,0.05838062116491671,1.137643668397443,124.2699966430664,4.902419054708193,126.13999938964844,-2.0603513479738917,126.86000061035156,0.05838062116491671
3917,2023-11-13,121.79000091552734,122.83000183105469,121.11000061035156,122.41999816894531,930600.0,-0.013846146432976991,1.372407987161611,0.4228175548011531,57.63679296147154,63.56167941507072,1.8741393468467322,-2.017825265297546,5.749766344753311,14.89033297698893,35.54333198793556,2.3899993896484375,1.8841534187754263,1.1265014648437557,-7.938660785898406,10.191663715585918,-3.4060796605273254,5.659082590214837,-3.6239462094967365,7.505524154703302,-48.84048932384602,4.532581125371085,11,1.9500007629394531,1.0800018310546875,4.502498626708984,11.514999389648438,9.01000213623044,0,0.07586827977921051,1.751675652979873,123.5,1.137643668397443,124.2699966430664,4.902419054708193,126.13999938964844,0.07586827977921051
3918,2023-11-14,129.74000549316406,129.91999816894528,125.91999816894531,126.45999908447266,1584200.0,0.06527633235794772,1.1978071729047077,-5.206382076899788,70.06062365936452,65.63190699900672,-4.67184046155927,-9.722842273565476,-2.459662155356355,6.754994436910181,33.978397106531986,8.12999725341794,2.8867977392038426,8.604505920410162,-1.3229858548868663,18.53199769570719,3.640760032761648,13.568251808058676,-11.04099275564812,97.95694976548947,38.59360668055613,4.963745887648518,11,-3.8750038146972656,-6.870002746582031,-4.252506256103516,3.5649948120117188,1.7599945068359375,1,0.0411592115908459,1.372407987161611,121.79000091552734,1.751675652979873,123.5,1.137643668397443,124.2699966430664,0.0411592115908459
3919,2023-11-15,130.44999694824222,131.55999755859378,127.86000061035156,129.83999633789062,1508500.0,0.005472417334802415,1.6148371408390387,0.18597543246720583,69.30725101055774,66.13718771113112,-3.973330617641466,-9.974723000508476,-3.405221185605882,5.95021435101728,32.072860735862676,3.699996948242216,4.033478352298971,8.698997497558622,-1.946947908257414,19.34494290337466,3.376024794650604,14.02197020046664,-11.239344500500351,89.37798148794413,31.021764110199513,5.322972702908022,11,-4.1149978637695455,-7.544998168945327,-5.752498626709013,1.990005493164034,1.1100006103515625,2,0.030969786427245127,1.1978071729047077,129.74000549316406,1.372407987161611,121.79000091552734,1.751675652979873,123.5,0.030969786427245127
3920,2023-11-16,130.99000549316406,133.0,130.83999633789062,131.72000122070312,1346100.0,0.00413958265661063,-3.1941247055686413,-1.1967131100382162,73.47268553294653,66.55010015619267,-3.9050024789415545,-9.92324089645301,-4.243210690276527,5.27528189542619,30.160116741792386,2.550003051757784,5.198077104224737,8.540505599975589,-2.6192483800131185,19.700259579964296,2.960628609981228,14.12038258996995,-11.03839233877109,83.09508317901295,22.00203957304312,5.579876989994355,11,-3.9350051879882812,-7.3650054931640625,-6.682506561279297,0.80499267578125,1.279998779296875,3,0.005801927436941634,1.6148371408390387,130.44999694824222,1.1978071729047077,129.74000549316406,1.372407987161611,121.79000091552734,0.005801927436941634
3921,2023-11-17,132.10000610351562,132.14999389648438,130.6300048828125,131.55000305175778,1161500.0,0.008473933611747864,3.677042984247717,-0.7534332476328225,74.12983850034156,67.76581385048327,-5.243466744232279,-10.276347391421922,-5.64508208243322,4.06577992837083,27.926694553978283,1.519989013671875,6.098359433898082,8.835506057739252,-2.6554283474242766,20.326440462902767,3.090038855157502,14.580973260321016,-11.104522001474095,92.43066490593836,26.676741473718366,5.745467202581759,11,-5.045005798339844,-8.475006103515625,-8.275007247924805,-0.5950088500976562,0.1299896240234375,4,-0.009311210669924352,-3.1941247055686413,130.99000549316406,1.6148371408390387,130.44999694824222,1.1978071729047077,129.74000549316406,-0.009311210669924352
3922,2023-11-20,130.66999816894528,131.99000549316406,129.5,130.86000061035156,1465800.0,-0.010825192040110565,1.0326474178520715,-0.34545706755447964,70.10499961004787,68.14784868386768,-3.720274690674813,-8.06506975398733,-4.545376248482825,5.395104080572395,25.247713457888732,2.600006103515625,6.235144255519501,6.646998214721648,-4.687578353526476,17.98157478296976,0.9797099305975792,12.314286498845703,-8.71415279506708,67.09037812907427,0.5427353923793277,5.667288284124057,11,-3.614997863769503,-7.044998168945284,-6.844999313354464,0.05500030517580967,2.3099975585937784,0,0.014923065551137649,3.677042984247717,132.10000610351562,-3.1941247055686413,130.99000549316406,1.6148371408390387,130.44999694824222,0.014923065551137649
3923,2023-11-21,130.83000183105472,131.75,130.1300048828125,130.97000122070312,1093100.0,0.0012244866025219459,-1.1038989348526134,0.7368294249917093,69.16215198026424,68.31010021629979,-3.6407782394950345,-7.58539071960692,-5.01935572248621,5.097919808343477,23.269877027634454,1.6199951171875,5.737798643569562,6.154001617431675,-5.168560960084051,17.4765641949474,0.492720328673812,11.815282906189537,-7.990624087086772,57.78213177776843,-6.32659772958597,5.661281288757861,11,-3.7750015258789347,-7.205001831054716,-6.935003280639677,-0.49500274658205967,1.1600036621093466,1,-0.00022929587156672593,1.0326474178520715,130.66999816894528,3.677042984247717,132.10000610351562,-3.1941247055686413,130.99000549316406,-0.00022929587156672593
3924,2023-11-22,130.47000122070312,132.3699951171875,130.41000366210938,131.72999572753906,1021800.0,-0.0027516670894530693,-1.8405886840854055,9.000000000001828,61.47352679670594,67.80320406936089,-2.9077560337991457,-6.456139995112366,-5.040404025581935,5.297773797008233,21.130441029912777,1.959991455078125,5.572602550914354,5.095500946044922,-5.819649627933217,16.010651520023075,-0.3620743409441616,10.553076233033991,-6.817773696252615,27.714320591517854,-31.38137620361031,5.457575286989075,11,-3.4150009155273438,-6.845001220703125,-6.575002670288086,-1.2000045776367188,3.0399932861328125,2,0.007894525712117684,-1.1038989348526134,130.83000183105472,1.0326474178520715,130.66999816894528,3.677042984247717,132.10000610351562,0.007894525712117684
3925,2023-11-24,132.05999755859378,132.05999755859378,130.08999633789062,130.35000610351562,595700.0,0.012186681405796929,1.3041065086644936,-1.3571419921283907,54.570144150638136,66.65755713359312,-3.661589272449504,-7.315429342370564,-7.054667052903483,3.5419979857592807,19.683975919443842,1.9700012207031534,5.414755781997314,5.983497238159202,-4.744415211255358,16.711409687573763,0.6195410134519364,11.347453462866483,-7.659948236099311,89.19867296159345,32.7187709038739,5.363956224707279,11,-5.004997253417997,-8.434997558593778,-8.16499900817874,-2.819999694824247,1.449996948242159,4,-0.0037861578770524984,-1.8405886840854055,130.47000122070312,-1.1038989348526134,130.83000183105472,1.0326474178520715,130.66999816894528,-0.0037861578770524984
3926,2023-11-27,130.75,132.24000549316406,130.60000610351562,131.64999389648438,1244900.0,-0.009919715150778718,-1.7333740240583912,-0.5263148501775652,57.56562367987874,66.64964943563835,-1.3578168856904824,-5.1378778198128146,-6.12585099496917,4.714917365066526,17.956767908056836,1.6399993896484375,5.265660589244291,3.9554996490478516,-5.931986533813102,13.842985831908791,-0.9882434423826112,8.899242740478329,-5.661954623305093,43.55408106843605,-10.17335846351012,4.9437430914304725,11,-1.2900009155273438,-7.125,-6.657501220703125,-1.5100021362304688,1.0099945068359375,0,0.011625271682301541,1.3041065086644936,132.05999755859378,-1.8405886840854055,130.47000122070312,-1.1038989348526134,130.83000183105472,0.011625271682301541
3927,2023-11-28,130.66000366210938,131.75,129.97999572753906,130.38999938964844,1048300.0,-0.0006883085115917398,-2.2476797088262055,-0.3000067817300193,59.35039783974064,65.45962434456904,0.13712727739186903,-4.16261611644444,-6.41046699545646,4.687635886614203,15.982808884166616,1.7700042724609375,5.3194330700015655,3.1680030822753906,-5.632548790329054,11.968554954879849,-1.2322728540268315,7.568279018577613,-4.939001915550065,28.452222101627388,-22.242138487044233,4.400275936302227,11,-0.23000335693359375,-7.035003662109375,-6.815004348754883,-1.4200057983398438,1.2299957275390625,1,0.01201585811592154,-1.7333740240583912,130.75,1.3041065086644936,132.05999755859378,-1.8405886840854055,130.47000122070312,0.01201585811592154
3928,2023-11-29,131.22000122070312,132.53999328613278,130.49000549316406,131.44000244140622,960500.0,0.004285914150453651,-1.440472297910956,-0.8148064424977755,62.5992086018379,64.71428629915573,-0.21328429468991317,-3.851316525459879,-7.318891428989403,4.019770994581393,14.216278821571215,2.0499877929687216,5.517835295621893,3.0495006561279183,-4.569201219911037,10.668202532166873,-0.7598502818915449,6.858851594147396,-4.916679613868567,48.43776077057012,-1.9511555627234358,3.809350938019475,11,0.029998779296875,-6.960002899169922,-8.457502365112305,-2.8800048828125,1.819992065429659,2,0.013412547557256405,-2.2476797088262055,130.66000366210938,-1.7333740240583912,130.75,1.3041065086644936,132.05999755859378,0.013412547557256405
3929,2023-11-30,131.83999633789062,132.91000366210938,130.88999938964844,131.75999450683594,2075600.0,0.004724852243711775,-1.2197945923286522,-0.36364266888616154,70.01586801427095,64.33019546374733,-0.6876908347322797,-3.63043228287529,-8.27536446575391,3.263602214754428,13.010702898147475,2.0200042724609375,6.17619435419499,3.017496109008789,-3.354628070545033,9.389620288562597,-0.1685659807681077,6.2035581987857,-5.00094045960283,63.48107759047188,6.97081198683815,3.1860620897769043,11,-0.6349945068359375,-7.579998016357422,-9.467496871948242,-3.5,0.9000091552734375,3,0.0011378121923562023,-1.440472297910956,131.22000122070312,-2.2476797088262055,130.66000366210938,-1.7333740240583912,130.75,0.0011378121923562023
3930,2023-12-01,133.24000549316406,133.42999267578122,130.6300048828125,131.57000732421878,1063800.0,0.010619001776102754,1.731732007413686,20.874499332442902,74.92323754816178,64.41835091350512,-1.9388657463005075,-4.575911159962857,-9.884852542455207,1.6877134586072486,13.939576351063101,2.7999877929687216,5.745084962125418,3.9800048828124943,-2.340962489835732,10.300972255460735,0.8195211964883811,7.140488569136608,-5.90807408513929,94.49312027032484,30.37814265158937,3.1604836863241195,12,-1.7750091552734375,-8.765010833740249,-11.240007400512695,-4.9000091552734375,0.3799896240234375,4,0.002026335954224523,-1.2197945923286522,131.83999633789062,-1.440472297910956,131.22000122070312,-2.2476797088262055,130.66000366210938,0.002026335954224523
3931,2023-12-04,133.13999938964844,133.82000732421878,131.77000427246094,131.92999267578122,801900.0,-0.0007505711452462371,-1.6797714148939724,0.7245557129151922,81.65083274364758,65.70122126168287,-1.8727636897863533,-4.460441626691988,-9.957897045788599,1.6093132824134102,14.068460709963581,2.050003051757841,5.303069820912256,3.7249984741210938,-2.8244086595116755,10.274405607753877,0.4502949073047091,6.999702040937478,-5.1982618548480275,82.29151351630519,10.560768563231392,3.2747035668163917,12,-1.2399978637695312,-8.469997406005845,-11.647500991821289,-5.0800018310546875,-1.6100006103515625,0,0.002778992931377955,1.731732007413686,133.24000549316406,-1.2197945923286522,131.83999633789062,-1.440472297910956,131.22000122070312,0.002778992931377955
3932,2023-12-05,131.3800048828125,133.00999450683594,130.58999633789062,132.86000061035156,814200.0,-0.013219126595345188,1.7191242402681457,-1.2231301781863293,56.98466193479785,64.34816681218662,-0.0016352251456908107,-2.53092551430467,-8.409479330491436,3.1667208225962327,14.032050622697806,2.5500030517578125,4.627999541406737,1.7750038146972713,-4.7707381255043515,8.320745754898908,-1.4978671554035543,5.047874784798083,-2.732874973281895,26.726693701743304,-39.96458175327258,3.2728709701008163,12,0.5199966430664062,-6.710002899169908,-10.717504501342773,-3.3700027465820312,0.8300018310547159,1,0.0028922941840532346,-1.6797714148939724,133.13999938964844,1.731732007413686,133.24000549316406,-1.2197945923286522,131.83999633789062,0.0028922941840532346
3933,2023-12-06,132.69999694824222,133.03999328613278,131.71000671386722,132.21000671386722,720000.0,0.010047130585868924,1.273514528666199,-0.3310754384337014,59.10930723896351,64.08547575021524,-1.1493381720186449,-3.5742188544764133,-9.831424059584862,1.6839304656018328,14.194017327044739,1.659988403320284,3.82352326547948,2.802996063232456,-3.7481902090182473,9.35418233548316,-0.47259707289290986,6.078589199357808,-3.4321217489490436,65.32487410360855,1.4412140180584316,3.275593136125355,12,-0.7999954223633097,-7.794994354248075,-12.142496109008817,-4.689994812011747,-2.289993286132841,2,-0.006103975713802834,1.7191242402681457,131.3800048828125,-1.6797714148939724,133.13999938964844,1.731732007413686,133.24000549316406,-0.006103975713802834
3934,2023-12-07,132.55000305175778,133.44999694824222,131.75999450683594,133.03999328613278,790900.0,-0.0011303232851085365,1.5801612076595128,-1.0,56.521733583393676,64.3023190205214,-0.7523895594201804,-3.07714809471247,-9.680842574004714,1.6912746685096351,14.799128085714553,1.6900024414062784,3.2446176312753323,2.332501983642544,-4.070287710798851,8.735291678083925,-0.8688928635781394,5.533896830863242,-2.735871997473538,60.68111601364169,-0.7405200406493364,3.2013948472206932,12,-0.6500015258788778,-7.6450004577636435,-12.320001602172823,-4.540000915527315,-4.1300048828125,3,0.0036966444594019876,1.273514528666199,132.69999694824222,1.7191242402681457,131.3800048828125,-1.6797714148939724,133.13999938964844,0.0036966444594019876
3935,2023-12-08,131.35000610351562,132.21000671386722,130.91000366210938,132.16000366210938,714800.0,-0.009053164244542389,1.8571380663334298,1.653089187842551,46.88796365238803,63.11591235080021,0.37582597834656895,-1.390847983585786,-8.405213506088685,2.7189594545609452,15.715595047251002,1.639999389648409,2.669320111421854,0.7785045623779183,-4.99134597768483,6.5483551024406665,-2.106420707653456,3.6634298324092924,-1.0551698968392316,23.529634073751932,-32.566320549533145,2.884925270031372,12,0.5499954223632812,-4.320003509521484,-11.860004425048828,-3.3400039672851562,-5.5200042724609375,4,0.010582408260818799,1.5801612076595128,132.55000305175778,1.273514528666199,132.69999694824222,1.7191242402681457,131.3800048828125,0.010582408260818799
3936,2023-12-11,130.71000671386722,131.3699951171875,129.77000427246094,130.3699951171875,1037000.0,-0.00487247323874529,-1.0779192469655685,-0.41976866852539113,50.17765816455155,62.09671905355697,1.1281977722996146,-0.19288692403037544,-7.703518955396987,3.1339129022665873,16.75106887254554,1.5999908447265625,2.469761733988946,-0.22199516296385013,-4.935847588037262,4.491857262109548,-2.5789213755005562,2.134931049572856,3.1100006103515625,25.543595442257555,-27.957001341818767,2.3569262125367008,12,1.0849990844726278,-3.2450027465820455,-10.580005645751982,-2.700004577636747,-5.410003662109418,0,0.0222629351530097,1.8571380663334298,131.35000610351562,1.5801612076595128,132.55000305175778,1.273514528666199,132.69999694824222,0.0222629351530097
3937,2023-12-12,131.02999877929688,131.11000061035156,130.0,130.91999816894528,1144200.0,0.0024481068701200925,7.222096637468211,0.3235201723287376,50.87564586147585,60.794100971294526,0.9680049476335171,0.2264624994983535,-7.825294726339791,2.55843260473074,17.344420563627466,1.1100006103515625,2.3993892763726876,-0.3640029907226676,-2.2949948845052006,1.5669889030598654,-1.3294989376139483,0.6014929561686131,2.7090084838867483,34.23904930920644,-17.946659769175056,0.9654959468912728,12,0.7650070190429688,-3.5649948120117045,-7.842496871948242,-3.0199966430664062,-4.1699981689453125,1,0.0038159200538663285,-1.0779192469655685,130.71000671386722,1.8571380663334298,131.35000610351562,1.5801612076595128,132.55000305175778,0.0038159200538663285
3938,2023-12-13,135.08000183105472,135.14999389648438,130.0,131.1199951171875,1414900.0,0.030908975726845256,1.5121977543478342,35.99986128449643,65.25483036050602,60.26509678754286,-2.7679559100155586,-3.5868698213288326,-11.537279020679392,-1.7085379149057758,17.727199116346785,5.149993896484375,2.4588866382023014,3.4190002441406477,1.0288194199978875,5.809181068283408,2.2239098320692676,4.614090656212028,-5.309997558593778,98.69902973200689,41.62430780325171,1.195090412071386,12,-2.6200027465820597,-6.950004577636747,-11.892499923706083,-7.069999694824247,-8.819999694824233,2,-0.02124663220523948,7.222096637468211,131.02999877929688,-1.0779192469655685,130.71000671386722,1.8571380663334298,131.35000610351562,-0.02124663220523948
3939,2023-12-14,134.49000549316406,137.42999267578122,133.75,136.69999694824222,1253600.0,-0.004367754885201802,1.0054549385488023,-0.5580777040955939,58.610960613640216,58.45262157259602,-1.9696547150101082,-2.8234470790998785,-10.684909585217838,-1.3499245219277327,18.009996415184872,3.6799926757812216,2.489096619793912,2.6270034790039176,-0.0030746940194887884,5.257081652027324,1.3119643924922002,3.942042565515635,-4.612401428222654,61.61890817820562,8.252076865799864,1.3150390865117039,12,-0.8900070190429688,-5.220008850097656,-11.30250358581543,-6.480003356933594,-12.550003051757827,3,-0.030336840392664488,1.5121977543478342,135.08000183105472,7.222096637468211,131.02999877929688,-1.0779192469655685,130.71000671386722,-0.030336840392664488
3940,2023-12-15,131.75,133.85000610351562,130.44000244140622,133.1300048828125,2258400.0,-0.020373301964831336,1.4184360322922955,0.6244390129389428,53.217507766872075,55.293363241843196,0.5998467594161241,-0.024859954914404625,-7.688973179134763,1.148239973277498,17.573646757359086,4.050003051757841,2.340830282737926,-0.1510017395019645,-2.749746178407605,2.447742699403676,-1.450373958954799,1.14837047995087,-1.75,25.84854732522594,-27.571504343031638,1.2993722194528268,12,1.8499984741210938,-2.4800033569335938,-8.562498092651367,-3.7399978637695312,-7.769996643066406,4,-0.025275156212938965,1.0054549385488023,134.49000549316406,1.5121977543478342,135.08000183105472,7.222096637468211,131.02999877929688,-0.025275156212938965
3941,2023-12-18,130.8699951171875,132.53999328613278,130.30000305175778,131.83000183105472,1026000.0,-0.006679353949241018,-1.1333333333332756,0.6956545776205425,50.64296273040043,54.588729996910146,1.2560790666851176,0.7992487024081925,-6.561854769138051,1.7674946722972038,17.158486304517417,2.239990234375,1.9637195092989828,-0.9695060729980582,-3.6063590895217885,1.667346943525672,-2.2879325812599234,0.3489204352638069,-0.5727954101562602,11.709232500636684,-43.015586207997615,1.318426508261872,12,2.7300033569335938,-1.5999984741210938,-7.682493209838867,-2.8599929809570312,-7.709991455078125,0,-0.038511450096867184,1.4184360322922955,131.75,1.0054549385488023,134.49000549316406,1.5121977543478342,135.08000183105472,-0.038511450096867184
3942,2023-12-19,132.6199951171875,132.63999938964844,130.94000244140622,131.25999450683594,938500.0,0.013372049096761707,1.4285511874530383,-1.416657394897836,53.99541887666675,54.02052017887718,-0.33473145453996267,-0.8402521490998538,-8.102175237158576,-0.21097740498595385,17.071790937014907,1.7700042724609375,1.3675216671735768,0.6829940795898324,-1.9157112557466291,3.281699414926294,-0.6163585880784126,1.9823467472580774,-2.319992065429716,35.262418571792495,-19.420847203332656,1.2993526676682328,12,0.9800033569335938,-3.3499984741210938,-9.314992904663086,-4.609992980957031,-6.8699951171875,1,-0.05519523703014395,-1.1333333333332756,130.8699951171875,1.4184360322922955,131.75,1.0054549385488023,134.49000549316406,-0.05519523703014395
3943,2023-12-20,130.80000305175778,133.91000366210938,130.75,132.41999816894528,1054200.0,-0.013723360974500887,-2.674420255141088,-1.1911723457011747,47.222238071522305,52.987242899780355,1.3269460242425737,1.0301959311871371,-6.123501086493036,1.3598161774887672,17.108839346567205,3.160003662109375,0.6004247378379546,-1.1354980468750284,-3.736926881987472,1.465930788237415,-2.436212464431236,0.16521637068117911,-0.5,7.012632926075018,-44.63451541846151,1.3007144175562206,12,2.7999954223633097,0.8749923706054972,-7.49500083923337,-3.1000061035155966,-6.400001525878878,2,-0.03012234212140774,1.4285511874530383,132.6199951171875,-1.1333333333332756,130.8699951171875,1.4184360322922955,131.75,-0.03012234212140774
3944,2023-12-21,131.5,132.46000671386722,130.5,131.52000427246094,597700.0,0.0053516585008428486,1.063155020518925,0.012348353552859619,45.17200880303012,52.79658124985169,0.516676905161205,0.43354865974490053,-6.665015914225535,0.4595834897368718,16.972746633387548,1.960006713867216,0.5636330145810007,-0.48700103759765057,-3.0057404200818496,2.0317383448865485,-1.7463707288397359,0.7723686536444347,5.929992675781222,33.24090707356817,-12.45005448206608,1.2593696912420977,12,2.0999984741210938,1.1449966430664062,-7.132497787475586,-3.8000030517578125,-7.480003356933594,3,-0.03984789250014842,-2.674420255141088,130.80000305175778,1.4285511874530383,132.6199951171875,-1.1333333333332756,130.8699951171875,-0.03984789250014842
3945,2023-12-22,131.55999755859378,132.94999694824222,131.10000610351562,132.17999267578122,654400.0,0.000456255198431732,-1.4026197931116853,30.993135011438806,45.6062155499074,52.2886431815579,0.5471364026518586,0.35223078391831564,-6.437161124028151,0.1783461282182941,16.987391074474402,1.849990844726591,0.3865766573479448,-0.40200347900386646,-2.9276084339099384,2.1236014759022055,-1.6648059564568882,0.8607989984491553,5.731395263671828,34.90288902508742,-5.903953821901254,1.26280247745303,12,2.1549987792968466,1.9049987792968466,-6.939998626708999,-3.860000610351591,-6.319999694824261,4,-0.07312249388651004,1.063155020518925,131.5,-2.674420255141088,130.80000305175778,1.4285511874530383,132.6199951171875,-0.07312249388651004
3946,2023-12-26,132.27000427246094,132.82000732421878,131.35000610351562,131.64999389648438,515900.0,0.0053968282687975044,-1.4098657961552878,-1.0000246111440176,52.62847187485071,52.48340162748843,0.09128619673148819,-0.2509274830464392,-6.835781230556762,-0.6944942050692475,16.95906463860255,1.4700012207031534,0.27051001584294454,0.23200302124024574,-2.2307353208370273,2.694741363317519,-0.9993661497983908,1.4633721922788823,4.885560693359366,51.90622790610261,8.93340983690728,1.2313691710386339,12,1.4449920654296875,1.1949920654296875,-6.930004119873047,-4.57000732421875,-8.910003662109375,1,-0.06267483668066498,-1.4026197931116853,131.55999755859378,1.063155020518925,131.5,-2.674420255141088,130.80000305175778,-0.06267483668066498
3947,2023-12-27,132.22999572753906,132.97000122070312,131.67999267578122,132.13999938964844,571400.0,-0.00030247632592084184,-1.5544476673917424,0.1451529544951148,48.49839807027423,50.621575817462684,0.3569525373668796,-0.09198442197586587,-6.540972509426041,-0.8166502441006855,17.167501928812744,1.2900085449219034,0.38748676606655863,0.113494873046875,-2.262874380617575,2.489864126711325,-1.07468975378535,1.3016794998791,4.792457938964844,50.73295805403664,10.150165020649602,1.1881846268322311,12,1.6350021362304403,1.2350006103515625,-6.889995574951172,-4.529998779296875,-10.709999084472656,2,-0.06859254600687181,-1.4098657961552878,132.27000427246094,-1.4026197931116853,131.55999755859378,1.063155020518925,131.5,-0.06859254600687181
3948,2023-12-28,132.97999572753906,133.27999877929688,131.22000122070312,131.22000122070312,604400.0,0.005671935447577159,-1.34091362284664,19.55629026788742,51.32305438701932,49.81180845894925,-0.8071393192117284,-0.7413804225520266,-7.03251996493637,-1.728335332602569,17.101959351382014,2.05999755859375,0.5357781125807719,0.7754951477050724,-1.5914217547812939,3.1424120501914388,-0.4079633035381107,1.9589535989482556,3.9120088656347605,89.20851857950491,49.05432976843457,1.1834584512431787,12,-0.8749923706054688,0.6200027465820312,-7.639995574951172,-5.279998779296875,-10.459999084472656,3,-0.05436904767505413,-1.5544476673917424,132.22999572753906,-1.4098657961552878,132.27000427246094,-1.4026197931116853,131.55999755859378,-0.05436904767505413
3949,2023-12-29,131.99000549316406,133.10000610351562,131.41000366210938,132.47000122070312,800800.0,-0.00744465533299743,-1.0609793541063837,-0.27272569640116867,51.995011401288245,49.67597552943994,-0.23363706261596917,0.2744979998722954,-5.720618199867658,-0.9067898118512403,16.935193630600068,1.69000244140625,0.642002119041166,-0.22199554443358238,-2.5849964853887855,2.1410053965216207,-1.403496014911184,0.9595049260440192,4.774159008146285,40.82579723940981,-1.372160993406169,1.1815004704775949,12,0.11499786376953125,1.6099929809570312,-6.650005340576172,-4.290008544921875,-10.04000854492186,4,-0.057504384054884006,-1.34091362284664,132.97999572753906,-1.5544476673917424,132.22999572753906,-1.4098657961552878,132.27000427246094,-0.057504384054884006
3950,2024-01-02,133.50999450683594,134.02000427246094,130.77000427246094,131.19000244140622,1132400.0,0.011515940225872656,-1.0569695740561005,-4.833359824522423,58.2742039629603,50.52389122194659,-1.65137612332353,-1.2903857670801813,-6.8582895991161905,-2.562228014580228,16.73523032178747,3.25,0.1980794883248791,1.2844940185546818,-1.1061576457491071,3.6751456828584708,0.08916818640278734,2.4798198507065763,3.128886704448206,84.30739182692307,38.35029559672417,1.195325832151891,1,-1.2499923706054688,0.09000396728515625,-8.169994354248047,-5.80999755859375,-11.67999267578125,1,-0.071080804840297,-1.0609793541063837,131.99000549316406,-1.34091362284664,132.97999572753906,-1.5544476673917424,132.22999572753906,-0.071080804840297
3951,2024-01-03,133.50999450683594,133.99000549316406,132.44000244140622,133.19999694824222,998800.0,0.0,1.4409121491734396,0.13362009431541003,57.46987076901577,50.90994143220759,-1.3829412863244102,-1.3294046853486918,-6.428759366548718,-2.6835641568048914,16.418356939223408,1.550003051757841,-0.09634324509315206,1.2659942626953011,-1.1599204266081529,3.691908951998755,0.05303691804357413,2.478951607347028,3.0061090802225294,84.30739182692307,35.34506070682997,1.2129573446517237,1,-1.2499923706054688,0.09000396728515625,-8.169994354248047,-5.80999755859375,-11.309997558593736,2,-0.0619429030284544,-1.0569695740561005,133.50999450683594,-1.0609793541063837,131.99000549316406,-1.34091362284664,132.97999572753906,-0.0619429030284544
3952,2024-01-04,131.75999450683594,133.69999694824222,131.44000244140622,133.27000427246094,816400.0,-0.013107632926390389,-1.1023264396530894,-4.8710376058283655,38.391572873051004,49.92875641015522,0.25953110716801575,0.4748696337340448,-4.251036829248179,-1.077804658709141,16.38807001776115,2.2599945068359943,-0.15235176297053954,-0.503005218505848,-2.9062748703530303,1.9002644333413343,-1.704640044429425,0.698629607417729,4.635787008481373,30.46123798076923,-11.705363694954176,1.20163482592359,1,0.5000076293945312,1.8400039672851562,-5.217494964599609,-4.05999755859375,-8.1199951171875,3,-0.06375223320192658,1.4409121491734396,133.50999450683594,-1.0569695740561005,133.50999450683594,-1.0609793541063837,131.99000549316406,-0.06375223320192658
3953,2024-01-05,131.88999938964844,132.88999938964844,130.41000366210938,131.35000610351562,862100.0,0.0009866794796029588,-1.0495847966859397,-0.357609135004042,40.60691188046989,49.42152341875965,0.33570511496520794,0.29625975094560886,-4.016169767181083,-1.3837347369420456,16.1632349958876,2.4799957275390625,-0.08580424947712118,-0.3325004577636719,-2.732059922504675,2.067059006977331,-1.5322801901341734,0.8672792746068296,4.387866495362516,40.99710463469789,1.2377553560335954,1.1997797323705053,1,0.32500457763671875,1.7099990844726562,-4.862499237060547,-4.275001525878906,-12.110000610351562,4,-0.07862614902245524,-1.1023264396530894,131.75999450683594,1.4409121491734396,133.50999450683594,-1.0569695740561005,133.50999450683594,-0.07862614902245524
3954,2024-01-08,133.03999328613278,133.13999938964844,130.72999572753906,131.47999572753906,1026400.0,0.008719341131292913,1.7386253294492995,2.8889202859645127,55.26528527742992,50.49475338848438,-0.6401909256350109,-0.8591944770473674,-4.739463768567248,-2.6816003808508526,15.835460652337257,2.410003662109375,-0.19393182249373808,0.7929939270019304,-1.6305306646420377,3.2165185186458984,-0.41876836882005364,2.0047562228239144,3.0031581099621008,72.85288585497733,30.03954203219044,1.2117622958219845,1,-0.8249893188476278,0.5600051879883097,-5.2849941253661825,-6.324996948242173,-12.55998992919919,0,-0.0790739414759345,-1.0495847966859397,131.88999938964844,-1.1023264396530894,131.75999450683594,1.4409121491734396,133.50999450683594,-0.0790739414759345
3955,2024-01-09,132.74000549316406,134.83999633789062,131.75999450683594,132.30000305175778,1202000.0,-0.002254869273208171,-3.052581914551879,0.2820532884698383,58.01206323719965,51.09293020652316,-0.17345721493180122,-0.47403615632887863,-4.056465869224638,-2.5220320124662976,16.107485103164855,3.0800018310546875,-0.015746020110668724,0.42350616455078693,-1.9712619311266621,2.818274260228236,-0.7738778832879234,1.6208902123894973,3.07781999357141,52.59606508590402,5.606674765241287,1.1973840478387243,1,-0.1150054931640625,0.8599929809570312,-5.007505416870117,-6.110008239746094,-8.48000335693358,1,-0.081286786939884,1.7386253294492995,133.03999328613278,-1.0495847966859397,131.88999938964844,-1.1023264396530894,131.75999450683594,-0.081286786939884
3956,2024-01-10,133.6199951171875,134.30000305175778,132.77999877929688,133.10000610351562,614000.0,0.006629422838684063,-1.6206887479939527,1.1817866555693508,54.629647944435185,51.77418019254103,-0.9407412529501187,-1.1856264281823883,-4.4827752690216585,-3.5096892024501756,16.879494106479285,1.5599975585937216,0.19226682948445273,1.1579963684081918,-1.178700523251166,3.4946932600675495,-0.010352077421487138,2.3263448142378707,1.9815174965629296,72.46042352681832,22.996745064640088,1.1683484458296804,1,-0.9949951171875,-0.01999664306640625,-5.649999618530273,-6.989997863769531,-10.799995422363281,2,-0.08823524709601094,-3.052581914551879,132.74000549316406,1.7386253294492995,133.03999328613278,-1.0495847966859397,131.88999938964844,-0.08823524709601094
3957,2024-01-11,131.52999877929688,133.57000732421878,130.44999694824222,133.32000732421878,878600.0,-0.01564134421691643,1.7248897240101138,-3.44239685427554,53.29719179413396,51.99352879333155,1.1616816017354097,0.9947506663020818,-1.9643468684358538,-1.5527419086190548,17.27994974732936,3.169998168945284,0.3496185957783666,-0.9569999694824105,-3.2392529540800297,1.3252530151152087,-2.09812646178122,0.18412652281639907,3.863853476387902,25.282098620851183,-28.330615749580264,1.1411264922988165,1,1.095001220703125,2.0699996948242188,-3.244997024536133,-5.915000915527344,-10.3699951171875,3,-0.07093440217170621,-1.6206887479939527,133.6199951171875,-3.052581914551879,132.74000549316406,1.7386253294492995,133.03999328613278,-0.07093440217170621
3958,2024-01-12,132.21000671386722,133.05000305175778,131.72000122070312,132.30000305175778,673200.0,0.005169983584591753,-1.4859677143345542,0.05027704373025472,53.21270804823736,52.12882842077033,0.40338468697822805,0.0934992734911475,-2.2294913722053877,-2.3397236863432624,16.40213130948026,1.520004272460909,0.3228446633814883,-0.13349227905271732,-2.0629012292470463,1.7959166711416117,-1.0981967541498818,0.8312121960444472,2.9844915980745554,40.09134419870517,-15.433263990994064,0.9647044750971584,1,0.4149932861327841,1.3899917602538778,-3.9250049591064737,-8.175003051757827,-10.480003356933622,4,-0.0648211700250968,1.7248897240101138,131.52999877929688,-1.6206887479939527,133.6199951171875,-3.052581914551879,132.74000549316406,-0.0648211700250968
3959,2024-01-16,130.41000366210938,132.77000427246094,130.30999755859378,131.41000366210938,800800.0,-0.013614726271464872,-3.0999694827324595,11.111563241783891,45.50431637167074,50.70995202173816,2.185526378551799,1.657128331200795,-0.06406115559110503,-0.6727773474288483,14.944078026884949,2.460006713867159,0.338971141273845,-1.7294952392578011,-3.5637329586147075,0.10474248009910525,-2.6466140989362543,-0.8123763795793479,4.593114863839105,2.207640849102385,-53.61525239518717,0.9171188596784562,1,2.1649932861328125,3.1899948120117188,-2.0075016021728516,-6.374999999999986,-10.730003356933594,1,-0.08151218912894675,-1.4859677143345542,132.21000671386722,1.7248897240101138,131.52999877929688,-1.6206887479939527,133.6199951171875,-0.08151218912894675
3960,2024-01-17,128.41999816894528,130.88999938964844,127.4499969482422,128.96000671386722,1301200.0,-0.015259607677952092,-1.7741832277118275,0.5400085449219318,36.31836371720758,48.35978457153725,3.7745170841595836,3.5677894799428884,2.092348177455591,1.1528864627870234,15.10797545719868,3.440002441406236,0.18457690173750052,-3.5530006408691577,-6.028546885634142,-1.077454396104173,-4.79077376325165,-2.3152275184866653,6.301533098961926,14.160589144661568,-40.41624333936423,1.2377731223824981,1,2.724998474121122,4.019996643066435,-0.01749610900876064,-4.384994506835895,-9.459999084472628,2,-0.06182833612539129,-3.0999694827324595,130.41000366210938,-1.4859677143345542,132.21000671386722,1.7248897240101138,131.52999877929688,-0.06182833612539129
3961,2024-01-18,125.83000183105469,128.11000061035156,125.41000366210938,127.98999786376952,1083300.0,-0.02016816987088943,1.2499960263595413,3.9999293585754216,30.7460664006625,47.510283852382976,5.767002750207865,6.072165344656412,4.643162943673303,3.5825693282184545,15.556101380830412,3.009994506835909,0.00896417260059934,-5.890997314453131,-9.571937751102013,-2.2100568778042486,-7.731467532777572,-4.05052709612869,8.309806691279334,5.14703407420703,-47.85404326641858,1.8404702183244372,1,4.2949981689453125,5.589996337890625,3.635000228881836,-1.7949981689452983,-8.400001525878906,3,-0.012477149105760699,-1.7741832277118275,128.41999816894528,-3.0999694827324595,130.41000366210938,-1.4859677143345542,132.21000671386722,-0.012477149105760699
3962,2024-01-19,125.3000030517578,126.25,124.4800033569336,126.0500030517578,1301200.0,-0.004212022344309396,2.0782713690522816,0.3472228599685663,26.585335898800494,45.95233096553082,5.9052896429364665,6.351284385884256,5.206318690479364,3.9128965004838534,16.092507115310735,1.7699966430664062,-0.4602917875206458,-6.05499649047853,-10.691264607542635,-1.4187283734144245,-8.373130549010583,-3.736862431946477,7.966824984553753,9.568258156641935,-37.247851403234066,2.3181340585320553,1,4.359996795654311,5.654994964599624,4.330001831054702,-1.264999389648409,-7.270004272460923,4,-0.01979252431389933,1.2499960263595413,125.83000183105469,-1.7741832277118275,128.41999816894528,-3.0999694827324595,130.41000366210938,-0.01979252431389933
3963,2024-01-22,126.86000061035156,127.63999938964844,125.3000030517578,125.41999816894531,1137000.0,0.01245009992497259,-1.7857220708446564,-1.9200032552083333,34.88505085672362,43.68786047434123,3.974738365901487,4.723134753042558,3.7215003747086826,2.164901904895828,16.051735397976152,2.339996337890639,-0.9173844533319198,-4.297998809814459,-9.349772403201143,0.7537747835722115,-6.823885606507787,-1.7721120131211308,5.352408464434632,28.709251997309003,-18.085314956498593,2.525886796693336,1,2.799999237060547,4.094997406005859,2.7700042724609375,-2.8249969482421733,-8.949996948242188,0,-0.04493139619122055,2.0782713690522816,125.3000030517578,1.2499960263595413,125.83000183105469,-1.7741832277118275,128.41999816894528,-0.04493139619122055
3964,2024-01-23,126.26000213623048,128.02000427246094,125.6500015258789,127.4499969482422,1247800.0,-0.004729611155875446,1.0343288615876527,-0.8263838850506506,27.414326071693637,40.28811190039611,3.9245650792611713,5.175803717677681,4.414467432634851,2.57246378705689,16.049134504322964,2.3700027465820312,-0.9300684679912194,-4.63599739074705,-10.136667439897522,0.864672658403407,-7.386332415322286,-1.8856623661718146,5.024518252413387,27.76910890759165,-13.690431956689146,2.750335024575232,1,3.13000106811522,4.694995880126939,4.0349960327148295,-1.5600051879882955,-7.720001220703139,1,-0.03587833599439638,-1.7857220708446564,126.86000061035156,2.0782713690522816,125.3000030517578,1.2499960263595413,125.83000183105469,-0.03587833599439638
3965,2024-01-24,121.94000244140624,127.29000091552734,121.37999725341795,127.12999725341795,1279600.0,-0.03421510867838495,1.145191060180801,4.3613591921782335,21.600384129345542,36.61819369871949,7.3213995626321235,9.210364862468381,8.839438749178,6.681575044902232,16.314463578058465,5.910003662109389,-1.1291813907490393,-8.47499732971194,-15.262978772305601,-1.6870158871182923,-11.86898805100877,-5.081006608415109,8.527975903432392,8.321023902779098,-26.573527193500517,3.393990721296825,1,5.534999847412124,6.169994354248061,9.494995117187514,3.899993896484375,-2.2600021362304545,2,-0.01853372224850014,1.0343288615876527,126.26000213623048,-1.7857220708446564,126.86000061035156,2.0782713690522816,125.3000030517578,-0.01853372224850014
3966,2024-01-25,123.9800033569336,123.98999786376952,122.2300033569336,123.04000091552734,1196300.0,0.016729546290665365,2.66668785961797,-0.18111818517249945,31.171349491957983,34.159766776255495,4.21322796147652,6.869665181809637,6.955101822709764,4.453021157425383,16.59413136463436,2.0499954223632812,-1.6540217798940091,-6.020496368408203,-13.32437015962077,1.2833774228043637,-9.6724332640145,-2.3685594728019197,5.21565763510614,39.15667703451277,3.54844303958658,3.651936895606286,1,3.2349967956542685,4.129993438720703,7.454994201660156,1.859992980957017,-2.280006408691392,3,-0.04049043504224259,1.145191060180801,121.94000244140624,1.0343288615876527,126.26000213623048,-1.7857220708446564,126.86000061035156,-0.04049043504224259
3967,2024-01-26,123.16000366210938,124.98999786376952,122.94000244140624,124.5999984741211,749000.0,-0.00661396735458597,-1.1808493801107558,-1.5319053957535225,29.55502175541318,31.531134965941696,4.158383593941622,7.3522788403722075,7.979573308305419,5.092794553847398,16.67273492103425,2.0499954223632812,-2.2732684425442358,-6.386996459960926,-14.2154831035796,1.4414901836577343,-10.30123978177025,-2.472753138151589,4.941464406523323,26.80729709451378,-7.783881883613752,3.914243321809332,1,3.914997100830078,4.949993133544922,8.274993896484375,2.679992675781236,-3.900001525878892,4,-0.046524871602423024,2.66668785961797,123.9800033569336,1.145191060180801,121.94000244140624,1.0343288615876527,126.26000213623048,-0.046524871602423024
3968,2024-01-29,125.75,126.3499984741211,122.38999938964844,124.47000122070312,1252100.0,0.02102952469046926,2.1935531505146773,-0.888891243648771,34.00614235479712,30.25356007517796,0.6209703504308663,4.419444318280398,5.372068889991937,2.3584762488804927,16.763206057005828,3.9599990844726562,-2.9093353517105243,-3.435500335693348,-11.264230474746512,4.39322980335983,-7.34986540521993,0.4788647338332339,1.410462154502639,65.81322480607693,34.572214762605796,3.914365069526589,1,0.3849983215332031,2.359996795654297,5.68499755859375,0.08999633789061079,-5.440002441406236,0,-0.06139165980678429,-1.1808493801107558,123.16000366210938,2.66668785961797,123.9800033569336,1.145191060180801,121.94000244140624,-0.06139165980678429
3969,2024-01-30,124.4000015258789,125.4800033569336,123.95999908447266,125.02999877929688,1056900.0,-0.010735574346887433,-1.013247843814894,-0.49218582361776697,32.508372656416356,29.830227735090048,1.149699492382112,5.451146730038857,6.665622556271785,3.5652161883956666,16.858566365584,1.7900009155273438,-3.46854194774329,-4.405998611450201,-12.396495147267956,3.584497924367554,-8.401246879359064,-0.41075034354132356,1.9511955424718792,51.0998714234816,21.62819643077611,3.9952482679088774,1,0.3449974060058594,3.7099952697753906,8.237495422363281,1.4399948120117045,-5.790000915527344,1,-0.052170400194242905,2.1935531505146773,125.75,-1.1808493801107558,123.16000366210938,2.66668785961797,123.9800033569336,-0.052170400194242905
3970,2024-01-31,124.0199966430664,126.58000183105469,123.1500015258789,125.51000213623048,1607700.0,-0.0030547015928569232,-1.1238420075490951,2.3650983953981455,29.434454065267047,29.68449303115722,0.9386349946940555,5.358462443447735,6.966194418777093,3.766683307918399,16.455426054834504,3.4300003051757812,-4.152317084325176,-4.311503601074207,-12.252780565449626,3.6297733633011973,-8.282142083261903,-0.34086511888649795,-2.6399993896484517,41.149285379794904,16.408378525290853,3.9706384821877037,1,0.6800041198730469,4.090000152587891,9.102500915527344,1.8199996948242045,-5.5799942016601705,2,-0.044186388291161394,-1.013247843814894,124.4000015258789,2.1935531505146773,125.75,-1.1808493801107558,123.16000366210938,-0.044186388291161394
3971,2024-02-01,125.23999786376952,125.36000061035156,122.91999816894531,123.86000061035156,1148400.0,0.009837133153731026,2.0123435859035403,-0.9261692388042705,36.00356377808015,30.730962795521627,-0.4177952593992984,3.6755753209748008,5.643514849640027,2.3731068533178075,16.057761455524414,2.44000244140625,-4.619382087039696,-2.6780025482177905,-10.34027335473074,4.98426825829516,-6.509137951474273,1.1531328550386775,-3.756000518798828,68.01901702865266,41.55596531090498,3.8311354032564733,2,-0.5399971008300639,2.86999893188478,8.349998474121108,0.5999984741210938,-4.9099960327148295,3,-0.044394743320274155,-1.1238420075490951,124.0199966430664,-1.013247843814894,124.4000015258789,2.1935531505146773,125.75,-0.044394743320274155
3972,2024-02-02,123.36000061035156,124.95999908447266,122.2699966430664,123.2699966430664,1201200.0,-0.015011156862705599,-1.5741601293709229,0.0652203959553078,31.30543559752634,30.333227766721926,1.2941684600477288,5.158477413407638,7.44297150013557,4.059010619882798,16.260242370592852,2.970001220703111,-4.860116450387466,-4.138000106811518,-11.834353580713753,3.5583533670907173,-7.9861768437626495,-0.28982336986040025,-1.7740831756592002,25.29008480831833,0.5281624788634716,3.848176736951118,2,1.3400001525878906,4.749996185302734,10.229995727539062,2.4799957275390483,-4.180000305175781,4,-0.013456579554929626,2.0123435859035403,125.23999786376952,-1.1238420075490951,124.0199966430664,-1.013247843814894,124.4000015258789,-0.013456579554929626
3973,2024-02-05,121.5199966430664,122.5199966430664,121.18000030517578,121.9499969482422,1205800.0,-0.014915725990445217,-1.4144230835320883,-4.777570568788833,31.252620492792644,30.75970492462182,2.566979066344345,6.515822587188609,9.17423509944473,5.702789468225205,17.12620587175435,2.1800003051757812,-4.8184570664967055,-5.459503936767575,-13.305801787212573,2.3867939136774226,-9.382652861990067,-1.5363550115450835,5.060005187988281,6.296226700330183,-20.438008673165676,3.9231489252224967,2,2.7150039672851562,6.490001678466797,12.145000457763672,4.3199996948242045,-0.9799957275390625,0,-0.018597716995286562,-1.5741601293709229,123.36000061035156,2.0123435859035403,125.23999786376952,-1.1238420075490951,124.0199966430664,-0.018597716995286562
3974,2024-02-06,122.5199966430664,122.88999938964844,120.61000061035156,121.36000061035156,1375800.0,0.00822909831817431,1.3999967876259352,-2.6976632777983887,37.015838049937024,32.47253313802087,1.0959152598249773,4.9405873319537505,8.086478499283317,4.482444674070834,17.995357944320816,2.279998779296875,-4.642264107964962,-3.933504104614258,-11.473641466904098,3.6066332576755684,-7.703572785759178,-0.1634354234693376,3.9520051574707082,31.9932268370607,3.5169674236180057,3.7700686811449144,2,1.0750045776367188,5.2050018310546875,10.332504272460938,3.3199996948242045,-4.0399932861328125,1,-0.018037864389687797,-1.4144230835320883,121.5199966430664,-1.5741601293709229,123.36000061035156,2.0123435859035403,125.23999786376952,-0.018037864389687797
3975,2024-02-07,121.9499969482422,123.0,121.37000274658205,122.36000061035156,1372600.0,-0.004652299301678653,-1.0764401162395352,-0.35345264168687895,40.62800614774494,33.523272766441636,1.8634426721603035,4.912653806549059,8.509030620212357,4.799882961322751,18.202153663872195,1.6299972534179545,-4.770746484600693,-3.9640033721923658,-11.14578045306699,3.2177737086822447,-7.554891912629685,-0.37311483175506055,4.287524804687493,28.2104492187503,-3.083917599466716,3.5908885404373083,2,1.6450042724609233,5.775001525878892,10.902503967285142,3.889999389648409,-4.809997558593764,2,-0.0273882445385234,1.3999967876259352,122.5199966430664,-1.4144230835320883,121.5199966430664,-1.5741601293709229,123.36000061035156,-0.0273882445385234
3976,2024-02-08,121.83000183105469,122.01000213623048,120.5500030517578,121.62000274658205,1269200.0,-0.0009839698252591678,4.122806547897744,-0.5121883141049328,41.448983812442464,34.84482410611156,1.83986953947867,4.3258736354240455,8.519375358130532,4.697266550472506,18.51509950373626,1.4599990844726847,-4.751436780408866,-3.4944988250732365,-9.907341539113617,2.918343888967158,-6.7009201820934265,-0.28807746805304646,4.1824190761718825,29.024941741475974,-4.810358515692254,3.2064213570201945,2,1.7350006103515625,5.864997863769531,11.099998474121094,4.009994506835923,-4.599998474121094,3,-0.02782565327668196,-1.0764401162395352,121.9499969482422,1.3999967876259352,122.5199966430664,-1.4144230835320883,121.5199966430664,-0.02782565327668196
3977,2024-02-09,122.1999969482422,122.62000274658205,121.0500030517578,121.41999816894531,1231200.0,0.0030369786721384795,-1.0658040034533287,3.7142960944599013,37.80103168636867,35.26647847628618,1.4744285636936354,3.3951293257882753,8.044669778813514,4.112215575771643,19.91087083262391,1.5699996948242472,-4.126579389699984,-2.6580036163329908,-8.502361943398384,3.186354710732388,-5.58018277986568,0.2641755471996987,3.4846788876562442,67.34677354060477,31.50552343403514,2.92217916353269,2,1.3650054931640483,5.495002746582017,10.73000335693358,3.639999389648409,-4.199996948242202,4,-0.015302742748672493,4.122806547897744,121.83000183105469,-1.0764401162395352,121.9499969482422,1.3999967876259352,122.5199966430664,-0.015302742748672493
3978,2024-02-12,123.63999938964844,123.8499984741211,121.5500030517578,122.16000366210938,1301900.0,0.011783980993192333,1.4210555903564293,1.8974333894126967,43.43028227619254,36.48002398959464,-0.3311803801171749,1.3493455055319146,6.496477769451076,2.4769194614895724,21.154879586874,2.2999954223632955,-3.833380084988974,-0.7895008087158146,-5.513521651353102,3.9345200339214728,-3.1515112300344583,1.572509612602829,1.7365960792015755,93.63638255224411,54.42878298140421,2.3620104213186424,2,-0.0749969482421875,4.055000305175781,9.290000915527344,2.1999969482421733,-5.5500030517578125,0,-0.03607246123009977,-1.0658040034533287,122.1999969482422,4.122806547897744,121.83000183105469,-1.0764401162395352,121.9499969482422,-0.03607246123009977
3979,2024-02-13,119.77999877929688,122.3499984741211,118.9800033569336,121.72000122070312,1789700.0,-0.03121967510034407,1.1062489569177216,-1.3108162444712506,44.455841540417424,38.14906704238913,3.1341429421293014,4.608416161051608,10.181217279316144,6.123106034486142,22.627602902682213,4.659996032714844,-3.505052612434639,-4.118001174926761,-8.378081800641297,0.14207945078776163,-6.248041487784022,-1.9879608620694995,5.307001144527604,16.427027196390526,-25.585082695173554,2.1300403128572616,2,2.390003204345703,7.130001068115234,13.12750244140625,6.059997558593736,-1.5699996948242188,1,0.006344983669859916,1.4210555903564293,123.63999938964844,-1.0658040034533287,122.1999969482422,4.122806547897744,121.83000183105469,0.006344983669859916
3980,2024-02-14,120.4800033569336,120.97000122070312,119.23999786376952,120.0,1462600.0,0.005844085696866008,1.369869098319984,-0.24742409941796445,40.35281114177635,38.63231674946648,2.1000225654631635,3.460488604003814,9.265338826629062,5.26946722500837,23.08348881521067,1.730003356933608,-3.450668702779197,-3.0209968566894503,-6.975645552456868,0.9336518390779673,-4.998321204573159,-1.0436725088057415,4.118436841539619,30.800852237122445,-11.094404705457887,1.9773243478837057,2,1.4899978637695312,6.429996490478516,12.427497863769531,5.99499130249022,-2.7300033569335938,2,-0.01660026514171653,1.1062489569177216,119.77999877929688,1.4210555903564293,123.63999938964844,-1.0658040034533287,122.1999969482422,-0.01660026514171653
3981,2024-02-15,124.26000213623048,124.33999633789062,120.61000061035156,122.31999969482422,1749500.0,0.03137449098584666,2.552392370572207,4.041643487244725,52.60663164376585,40.99911631015976,-2.049091472739775,-0.4671103731916304,5.312163225564618,1.3770123393696565,22.370345902061032,3.8599929809570312,-3.1477438954880057,0.8375019073486527,-2.9825286902244557,4.657532504921761,-1.0725133914378944,2.7475172061352,-5.279998779296889,98.50756891017683,52.4440295263936,1.9100152987865515,2,-2.6000022888183736,2.380001068115206,8.852497100830064,2.214992523193331,-7.1200027465820455,3,-0.05729923244952262,1.369869098319984,120.4800033569336,1.1062489569177216,119.77999877929688,1.4210555903564293,123.63999938964844,-0.05729923244952262
3982,2024-02-16,122.81999969482422,123.19000244140624,120.8499984741211,122.1999969482422,2005200.0,-0.011588623987206614,2.441161456083615,0.3195886424413935,42.65664252413202,42.26622986919747,-0.7752716800308406,0.81959097057657,6.615423924151457,2.6878582856869713,21.351631402377723,3.410003662109389,-2.7675364610423117,-0.4785003662109375,-4.201698753604731,3.244698021182856,-2.340099559907827,1.3830988274859521,-3.7327964782714815,71.64181653844238,26.916669127900406,1.861599193696894,2,-1.1599998474121094,3.4550056457519673,10.292499542236328,3.654994964599595,-4.980003356933594,4,-0.04551373027015404,2.552392370572207,124.26000213623048,1.369869098319984,120.4800033569336,1.1062489569177216,119.77999877929688,-0.04551373027015404
3983,2024-02-20,121.16000366210938,123.2300033569336,120.48999786376952,122.08999633789062,2187500.0,-0.013515681785047251,-1.4140972124194033,-1.4999815418692277,42.00395478247379,42.82046506170155,0.9256289559999971,2.1404019142249524,8.074015796540237,4.256593241224948,21.0085641996444,2.7400054931640767,-2.730896802981235,-1.8534965515136719,-5.290443238891598,1.583450135864254,-3.5719698952026278,-0.135023207824716,-1.9677445831298854,40.671700745148,-3.1129531378479527,1.7184733436889623,2,0.4999961853027344,4.854999542236314,11.952495574951172,5.314990997314439,0.339996337890625,1,-0.026081244359499878,2.441161456083615,122.81999969482422,2.552392370572207,124.26000213623048,1.369869098319984,120.4800033569336,-0.026081244359499878
3984,2024-02-21,121.7300033569336,122.0,120.41000366210938,121.12999725341795,2828400.0,0.004704520283887126,1.789468752927949,-0.6451729343046684,44.40099357489231,43.23968588694015,0.2590230997057006,1.2792110128730343,7.309918361554253,3.6504121286739633,20.838551938547354,1.589996337890625,-2.3898945905617097,-1.0569969177246037,-4.1754110567596285,2.061417221310421,-2.616203987242116,0.5022101517929087,-2.4347895327758806,48.823651728507315,4.5112562592788095,1.5592070695175138,2,-0.07000350952148438,4.145000457763672,11.382495880126953,4.74499130249022,0.4799957275390625,2,-0.029902299504336982,-1.4140972124194033,121.16000366210938,2.441161456083615,122.81999969482422,2.552392370572207,124.26000213623048,-0.029902299504336982
3985,2024-02-22,119.68000030517578,121.68000030517578,117.80999755859376,121.43000030517578,2401400.0,-0.016840573360922706,2.4400024414062376,-2.9166369971007904,36.936095212554704,42.738253820285955,2.1826987286678303,3.3215149294427704,9.176685990584417,5.696015016831481,19.80046798009878,3.9200057983398295,-1.9482176282064643,-2.993999862670904,-6.392825357179419,0.40482563183761044,-4.693412609925161,-1.2945871154166468,4.659996032714844,28.63710713868427,-12.152904516559019,1.6994127472542548,2,1.3949966430664062,4.6699981689453125,13.40749740600586,7.029994964599581,0.620002746582017,3,-0.012282764179100236,1.789468752927949,121.7300033569336,-1.4140972124194033,121.16000366210938,2.441161456083615,122.81999969482422,-0.012282764179100236
3986,2024-02-23,118.95999908447266,119.9000015258789,118.31999969482422,119.52999877929688,1672000.0,-0.006016052965133412,1.4122069829067296,0.325714111328125,39.0656040625383,42.87876186208258,2.7410251018718697,3.8431892217544146,9.721939643817137,6.403392843450021,18.706284674621028,1.5800018310546875,-1.7784117229510912,-3.463000869750971,-7.182089824339982,0.2560880848380407,-5.322545347045477,-1.603456392456465,5.249397277832031,21.21771763106125,-20.643427378713735,1.859544477294504,2,2.1149978637695312,4.0,12.832496643066406,7.749996185302706,0.599998474121108,4,-0.010171478596040062,2.4400024414062376,119.68000030517578,1.789468752927949,121.7300033569336,-1.4140972124194033,121.16000366210938,-0.010171478596040062
3987,2024-02-26,117.43000030517578,118.83000183105469,116.6999969482422,118.83000183105469,1944000.0,-0.012861455876528982,2.042860801848471,2.4561443428678507,39.676938813865874,42.46172369960184,3.9372921573938555,5.187885724476729,11.04549334090504,7.976889201234542,18.217511998014245,2.2600021362304545,-1.735271887501625,-4.706499481201178,-9.021599814342693,-0.39139914805966214,-6.864049647771935,-2.54894931463042,6.651408081054683,11.179213483802256,-33.727377955860895,2.1575501665707573,2,3.089996337890625,4.930000305175781,13.342498779296875,11.404994964599581,1.5,0,-0.00246956412138033,1.4122069829067296,118.95999908447266,2.4400024414062376,119.68000030517578,1.789468752927949,121.7300033569336,-0.00246956412138033
3988,2024-02-27,118.02999877929688,118.31999969482422,117.02999877929688,117.33000183105469,1464400.0,0.0051094138853939874,1.015628352764466,-0.4999972752192086,38.43380015070122,41.792607989633375,2.746670074945939,4.194946740760258,10.111201690052809,7.468228522452165,18.321997535289324,1.2900009155273438,-1.704144963149389,-3.720500946044922,-8.055705123571983,0.6147032314821388,-5.888103034808452,-1.5528988572813915,5.756153149414061,25.094359721426297,-20.559786346894658,2.167602088763529,2,2.4899978637695312,4.3300018310546875,12.27750015258789,11.239997863769531,2.3499984741210795,1,-0.0016097809317233702,2.042860801848471,117.43000030517578,1.4122069829067296,118.95999908447266,2.4400024414062376,119.68000030517578,-0.0016097809317233702
3989,2024-02-28,117.91000366210938,119.20999908447266,117.45999908447266,118.22000122070312,1443700.0,-0.0010166493131282817,-1.8925459337444357,-0.44285558583106266,39.34600446496834,41.680740581099144,2.8759474889386496,4.00935972682268,9.907637131018333,7.642268173430153,18.265693516339976,1.75,-1.6411473731126165,-3.515996170043948,-7.985660565689713,0.9536682256018167,-5.750828367866831,-1.2811639722210657,5.592702067382817,24.29730719322709,-22.589971560929605,2.2348321978228856,2,2.6099929809570312,4.4499969482421875,12.39749526977539,11.359992980957031,0.6099929809570312,2,0.030446919060221234,1.015628352764466,118.02999877929688,2.042860801848471,117.43000030517578,1.4122069829067296,118.95999908447266,0.030446919060221234
3990,2024-02-29,118.54000091552734,119.41000366210938,117.4499969482422,118.79000091552734,2159100.0,0.005343034804946134,1.6308717959221102,0.8064579641661744,41.551099130828696,40.45234807966169,2.1700220650191397,3.1070657626140985,9.043061805798956,7.0804270821219575,18.665749794838742,1.9600067138671733,-1.8196041864598556,-2.6119991302490178,-7.083986248419308,1.8599879879212722,-4.847992689334163,-0.3760055711638728,4.690596462714851,57.500041723191465,8.008231366482654,2.2359935590851414,2,1.4249992370605469,3.454998016357422,11.632499694824219,10.729995727539062,1.4799957275390625,3,0.0309599978117141,-1.8925459337444357,117.91000366210938,1.015628352764466,118.02999877929688,2.042860801848471,117.43000030517578,0.0309599978117141
3991,2024-03-01,119.68000030517578,120.37000274658205,116.8499984741211,118.18000030517578,1789500.0,0.009617001694312455,1.444443267070727,-6.0,43.77471119308436,40.5765779317675,0.34869680918814083,1.6118060767290956,7.705264273155393,6.013988850357109,18.833042919631428,3.5200042724609517,-1.7225715034702773,-1.1939998626708928,-5.269680113621931,2.881680388280145,-3.231839988146419,0.8438402628046333,3.2893730558664203,81.1988732628599,32.562511946373746,2.037840125475521,3,0.2849998474121094,1.9599990844726562,8.112499237060547,9.589996337890625,2.1699981689453125,4,0.005180504219594262,1.6308717959221102,118.54000091552734,-1.8925459337444357,117.91000366210938,1.015628352764466,118.02999877929688,0.005180504219594262
3992,2024-03-04,121.6999969482422,121.87999725341795,118.83000183105469,118.91000366210938,1274000.0,0.01687831415370633,-1.0677956458095088,1.859995524088551,45.34101061299758,40.94736191293681,-2.063923363396839,-0.5680548390293865,5.450447493423965,4.048910341413091,18.531521583673854,3.049995422363267,-1.5376444108695893,0.9089969635009965,-3.0184328117066457,4.836426738708639,-1.0547179241028317,2.8727118511048246,1.018601356288002,96.4214642373946,51.26821074162464,1.9637148876038233,3,-2.349998474121108,-0.05999755859376421,5.962501525878878,7.5699996948242045,-3.3899993896484375,0,-0.017584218926139816,1.444443267070727,119.68000030517578,1.6308717959221102,118.54000091552734,-1.8925459337444357,117.91000366210938,-0.017584218926139816
3993,2024-03-05,119.26000213623048,122.41000366210938,118.56999969482422,121.87000274658205,1479100.0,-0.02004925943465241,1.0813015862514013,-0.93548634088982,48.659801517621396,41.42056279546227,0.08740464796058234,1.7854885684386659,7.681100493946886,6.513267237829226,17.76856681505799,3.8400039672851562,-1.998197581922767,-1.4179981231689283,-5.38694300647397,2.5509467601361138,-3.4024705648214564,0.5664743184835999,3.217852114048199,43.34534916111068,-5.216792760442203,1.984472441652524,3,0.2949981689452983,2.3799972534179545,8.332496643066392,10.009994506835923,-1.4400024414062642,1,-0.002767078862515371,-1.0677956458095088,121.6999969482422,1.444443267070727,119.68000030517578,1.6308717959221102,118.54000091552734,-0.002767078862515371
3994,2024-03-06,120.30999755859376,120.91999816894531,119.36000061035156,120.1500015258789,1313700.0,0.008804254599659167,1.2608705267056983,-0.061301147624370396,49.569605075040535,42.82428611351625,-1.324485183527699,0.5917771111448502,6.407081677590838,5.488238717435237,16.781555895409106,1.6599960327148295,-2.112622561586278,-0.2575027465820199,-4.13246304042481,3.61745754726077,-2.1949828935034077,1.679977400339368,2.100006103515611,62.2301412946085,10.949512910354514,1.9374801469213938,3,-0.754997253417983,1.3300018310546733,6.812499999999986,8.959999084472642,-3.7399978637695455,2,0.0005818277470257538,1.0813015862514013,119.26000213623048,-1.0677956458095088,121.6999969482422,1.444443267070727,119.68000030517578,0.0005818277470257538
3995,2024-03-07,118.61000061035156,120.41999816894531,118.08000183105469,119.55999755859376,2097400.0,-0.014130138664613212,-1.3283609282834954,-5.9376281531634545,34.01242379769944,42.26282163964527,0.23218769173280407,2.1383546954633488,7.856748045125414,7.265682836030038,16.000230556074406,2.339996337890625,-2.144076217929566,-1.7904998779296903,-5.70230351052318,2.121303754663799,-3.746401694226435,0.1654019383670544,3.8000030517578125,31.654685143689083,-13.088100661845626,1.955901816296744,3,0.9449996948242188,3.029998779296875,7.817497253417969,10.794994354248018,-2.6299972534179688,3,-0.0007588227537476122,1.2608705267056983,120.30999755859376,1.0813015862514013,119.26000213623048,-1.0677956458095088,121.6999969482422,-0.0007588227537476122
3996,2024-03-08,118.44000244140624,120.0,117.83999633789062,119.93000030517578,2312300.0,-0.0014332532507422835,1.6503157076860429,1.5684238423360393,36.646326230695614,41.9260869081819,0.3583518556033596,2.151678438076388,7.746389825075383,7.517556390986357,14.940913350807214,2.160003662109375,-2.3015325283152066,-1.7909980773925867,-5.735640282355561,2.153644127570388,-3.763319179874074,0.18132302508890064,3.7416009521484455,13.129215358931242,-27.045655665887978,1.9723211024814844,3,1.1899986267089986,2.589996337890639,7.964996337890639,10.964992523193345,-4.620002746582017,4,0.013340038577268842,-1.3283609282834954,118.61000061035156,1.2608705267056983,120.30999755859376,1.0813015862514013,119.26000213623048,0.013340038577268842
3997,2024-03-11,120.33000183105469,121.06999969482422,118.05999755859376,118.05999755859376,1574500.0,0.015957441326324373,-1.6519792695961004,-1.5234949845619508,47.50450056979692,42.93394251030365,-1.203592379991747,0.12058292862624853,5.593505455367989,5.6902775491836906,13.97324469847866,3.0100021362304545,-2.066745032668024,0.19250106811523438,-3.6427638394534654,4.027765975683934,-1.7251313856691155,2.1101335218995843,1.6323373046874963,54.48580968280468,13.780018074643806,1.9176324537843532,3,-0.7000007629394531,0.4999961853027344,6.0749969482421875,9.074993133544893,-4.930000305175781,0,0.012631900772348548,1.6503157076860429,118.44000244140624,-1.3283609282834954,118.61000061035156,1.2608705267056983,120.30999755859376,0.012631900772348548
3998,2024-03-12,119.18000030517578,120.7300033569336,118.2300033569336,119.52999877929688,1821000.0,-0.009557063977224334,-1.2222297574522483,-0.1541840596368828,42.591497446964354,43.29455284163654,0.1415806315803394,0.9690017456847073,6.437660323349348,6.89183968880829,13.60422766996373,2.5,-1.869577352659718,-0.7345005035400334,-4.2144793671532454,2.7454783600731787,-2.4744899353466394,1.0054889282665727,2.5718451430663976,41.486147821136946,1.7325569033179704,1.739989431806603,3,0.4500007629394531,1.339996337890625,7.224998474121094,10.2249946594238,-1.8300018310546875,1,-0.007299905557595743,-1.6519792695961004,120.33000183105469,1.6503157076860429,118.44000244140624,-1.3283609282834954,118.61000061035156,-0.007299905557595743
3999,2024-03-13,120.54000091552734,121.55999755859376,118.66000366210938,118.9800033569336,1293500.0,0.011411315714625836,-1.6363617447756045,-4.457155313351499,52.60291155153127,44.52253199949239,-0.9008568188938995,-0.3490373778022615,4.813225712539833,5.626320582653264,12.336422312643878,2.899993896484389,-1.5257239706359087,0.5875000000000057,-2.902877167329592,4.0778771673296035,-1.1576885836647932,2.3326885836648046,-3.840003967285142,72.5807443989595,30.12302423458238,1.7451885836647958,3,-0.9099998474121094,-0.0200042724609375,5.582498550415039,8.764995574951172,-2.0200042724609375,2,-0.02256513356598744,-1.2222297574522483,119.18000030517578,-1.6519792695961004,120.33000183105469,1.6503157076860429,118.44000244140624,-0.02256513356598744
4000,2024-03-14,118.4800033569336,120.6500015258789,117.45999908447266,120.12000274658205,1354800.0,-0.017089742350652304,1.3629674422284639,-1.0512833052936434,48.656224716374865,45.06492239096911,1.2848508729523758,1.6373926633442863,6.5303985769164115,7.787663305451048,11.061355476151855,3.19000244140625,-1.2279976451447254,-1.37249755859375,-4.913474851373053,2.168479734185553,-3.1429862049834014,0.3979910877959014,-1.6828063964843665,24.8781622456479,-19.429096460346848,1.7704886463896508,3,1.4549980163574219,2.0399932861328125,7.179996490478516,10.539993286132812,0.7799987792968892,3,-0.016120894733225866,-1.6363617447756045,120.54000091552734,-1.2222297574522483,119.18000030517578,-1.6519792695961004,120.33000183105469,-0.016120894733225866
4001,2024-03-15,117.13999938964844,118.4000015258789,116.6500015258789,117.0199966430664,4764600.0,-0.011309958890263094,-3.0698006582624355,-0.07317243368471917,49.17939637458609,45.49140969781228,2.488341106052445,2.5472320595835356,7.5049385842656875,9.241729074477547,11.427460358864117,1.8300018310546875,-0.9641544444627641,-2.356501388549802,-5.432891838573056,0.7198890614734523,-3.894696613561436,-0.8183061635381677,4.419998168945327,9.979597956998742,-36.92699121799109,1.5381952250116302,3,2.390003204345703,3.354999542236328,8.520000457763672,11.879997253417969,2.730003356933608,4,-0.00990264673688701,1.3629674422284639,118.4800033569336,-1.6363617447756045,120.54000091552734,-1.2222297574522483,119.18000030517578,-0.00990264673688701
4002,2024-03-18,117.2300033569336,118.20999908447266,116.37999725341795,117.1500015258789,1394500.0,0.0007683452941276148,-1.2592470495153731,0.6666666666666666,47.66900839545561,45.38132157312719,1.8970867212651115,2.125966396807499,7.099397797771147,9.272258448896508,11.856122531107124,1.8300018310547017,-0.7795890434864532,-1.9869976043701172,-4.796148403703313,0.8221531949630787,-3.391573004036715,-0.5824222047035192,4.231794281005875,16.40938327100716,-31.88252252796006,1.4045753996666,3,1.7399940490722656,3.129993438720703,8.39999771118164,11.759994506835909,4.129997253417969,0,-0.029088147781816898,-3.0698006582624355,117.13999938964844,1.3629674422284639,118.4800033569336,-1.6363617447756045,120.54000091552734,-0.029088147781816898
4003,2024-03-19,118.0,118.33000183105469,116.93000030517578,117.73999786376952,1061000.0,0.006568255745263318,2.043462396444061,3.249952317375726,50.25265701103929,45.457216232682605,1.0388041510172314,1.1669204481455608,6.012114990933043,8.592250944741977,12.145593191337559,1.4000015258789062,-0.7062823785803971,-1.0590007781982393,-3.761450337623131,1.6434487812266525,-2.410225557910678,0.29222400151419947,3.258525622558608,31.274182454455712,-19.224514960952533,1.3512247797124455,3,0.9699974060058594,2.359996795654297,7.630001068115234,10.989997863769503,3.5500030517577983,1,-0.022033885373907602,-1.2592470495153731,117.2300033569336,-3.0698006582624355,117.13999938964844,1.3629674422284639,118.4800033569336,-0.022033885373907602
4004,2024-03-20,118.08999633789062,118.16000366210938,116.6999969482422,117.76000213623048,1134200.0,0.0007626808295815302,5.212677542407212,1.269198039848463,48.6971480523818,47.088852260980644,0.671387524906109,0.832947369075697,5.562263088711205,8.613958882866129,12.45827469741121,1.4600067138671733,-0.8316472959258903,-0.7870040893554631,-3.2076430644005,1.633634885689574,-1.9973235768779745,0.42331539816704833,2.9733881499023624,40.04677689671581,-9.171123666624666,1.210319487522516,3,0.8800010681152344,2.270000457763672,7.540004730224609,10.900001525878878,2.69000244140625,2,-0.006266389082206225,2.043462396444061,118.0,-1.2592470495153731,117.2300033569336,-3.0698006582624355,117.13999938964844,-0.006266389082206225
4005,2024-03-21,118.20999908447266,120.16999816894531,118.05999755859376,118.9800033569336,1026000.0,0.0010161973943894065,-2.9438993782443315,-2.3333872794951644,45.47691507372586,48.07002879909511,0.5461065051438823,0.6294409346986924,5.086050760806003,8.583222253831053,11.590394515569734,2.1100006103515483,-0.8744204618888887,-0.5935012817382841,-3.000711013204892,1.813708449728324,-1.797106147471581,0.6101035839950129,2.6660499139453293,48.28499707103809,2.983901359607188,1.2036048657333007,3,0.7599983215332031,2.1499977111816406,6.3300018310546875,9.994998931884766,4.069999694824219,3,0.0026224309364237808,5.212677542407212,118.08999633789062,2.043462396444061,118.0,-1.2592470495153731,117.2300033569336,0.0026224309364237808
4006,2024-03-22,117.75,119.05999755859376,117.33999633789062,119.05999755859376,906000.0,-0.0038913720331217316,1.6259609560638888,1.7012860907992178,36.55547857483408,46.8534707996548,1.0034602544677114,1.0478666788955167,5.148781728416253,9.15674523943352,10.66846323569915,1.7200012207031392,-1.041239048058486,-0.9930004119873104,-3.444070857713669,1.4580700337390482,-2.2185356348504826,0.2325348108758618,2.9462069286179826,36.14782099310963,-2.575899171717708,1.2255352228631775,3,1.2199974060058594,2.609996795654297,6.690000534057617,10.454998016357422,4.569999694824219,4,0.01282379733529071,-2.9438993782443315,118.20999908447266,5.212677542407212,118.08999633789062,2.043462396444061,118.0,0.01282379733529071
4007,2024-03-25,117.13999938964844,118.48999786376952,116.98999786376952,117.88999938964844,1083000.0,-0.005180472274747827,-1.857134553064024,0.5725201509574555,41.75737206963751,46.76079020217404,1.2442149089598757,1.7233860815197062,5.413612290576424,9.872765661471647,9.23240526882768,1.5,-0.76230627425835,-1.5885009765625,-4.075445118642321,0.8984431655173211,-2.8319730476024176,-0.34502890552258236,3.383559151961549,12.680181170572617,-24.407251706072117,1.2434720710399132,3,1.8299980163574219,2.6650009155273438,7.010002136230469,11.064998626708984,7.980003356933608,0,0.02330547525318538,1.6259609560638888,117.75,-2.9438993782443315,118.20999908447266,5.212677542407212,118.08999633789062,0.02330547525318538
4008,2024-03-26,117.83999633789062,117.91000366210938,116.58999633789062,116.9800033569336,1739800.0,0.005975729485141468,1.6399945068778468,-1.1466573079427083,40.127888468082745,45.37467652623531,0.3734178780051991,1.062921307515495,4.34754061903601,9.268926148307827,7.789844997266954,1.32000732421875,-0.5240270649181582,-0.8790039062500057,-3.378602313266299,1.6205945007662876,-2.1288031097581523,0.370795297258141,2.5178197521916843,34.91618325881536,0.9674476217114858,1.2497992035081464,3,0.6750030517578125,1.9650039672851562,6.127506256103516,10.365001678466797,8.110000610351577,1,0.029871048725831573,-1.857134553064024,117.13999938964844,1.6259609560638888,117.75,-2.9438993782443315,118.20999908447266,0.029871048725831573
4009,2024-03-27,121.5,121.72000122070312,117.97000122070312,118.5500030517578,1805100.0,0.031059095178642027,1.2123897788600466,3.430257006236654,59.98617534846345,46.63355992980071,-3.5046394895177286,-2.439408488861446,0.41447248453643226,5.708976627899773,6.989620572493707,3.8800048828125,-0.557894592245205,2.6014999389648494,-0.15580780285611695,5.358807680785816,1.2228460680543662,3.9801538098753326,-5.1200027465820455,95.71148126115408,58.933195470303836,1.3786538709104863,3,-2.450000762939453,-2.104999542236328,2.3375015258789062,6.704998016357422,7.25,2,0.0004115477510930887,1.6399945068778468,117.83999633789062,-1.857134553064024,117.13999938964844,1.6259609560638888,117.75,0.0004115477510930887
4010,2024-03-28,122.20999908447266,122.37999725341795,120.44000244140624,121.69000244140624,2004200.0,0.005843613863972585,3.5116526645435795,0.17627023084761764,62.55828150072867,48.12010272159433,-4.056478863788826,-3.0149406994665355,-0.5018171787468475,5.0133230711828105,6.34104805997226,1.9399948120117188,-0.38001057010750117,3.1279991149902315,0.006693610906879144,6.249304619073584,1.5673463629485553,4.688651867031908,-5.723201751708999,97.06393537021029,54.92743686701273,1.5606527520416749,3,-2.8300018310547017,-2.8149986267089844,1.5575027465820312,5.994998931884766,8.040000915527344,3,-0.011701172701812701,1.2123897788600466,121.5,1.6399945068778468,117.83999633789062,-1.857134553064024,117.13999938964844,-0.011701172701812701
4011,2024-04-01,120.3000030517578,122.5,119.54000091552734,122.44000244140624,913900.0,-0.015628803265063884,1.6194745832517174,-4.115410009243252,49.90020365358176,48.368013305830566,-1.8451326238166956,-1.1131877427216068,1.2589367871162978,6.838086134214237,5.994528998603478,2.9599990844726562,-0.5642386922631744,1.187002944946272,-1.9714047209280352,4.345410610820579,-0.3922008879908816,2.7662067778834256,-3.57747772216797,62.77503240231517,21.283553224634133,1.579203832937156,4,-0.7550048828124858,-0.8600044250488139,2.4124946594238423,7.319992065429702,11.52000427246098,0,0.01645881693525153,3.5116526645435795,122.20999908447266,1.2123897788600466,121.5,1.6399945068778468,117.83999633789062,0.01645881693525153
4012,2024-04-02,119.55999755859376,121.47000122070312,118.81999969482422,120.11000061035156,1183100.0,-0.006151333951717852,-1.6108405117334896,0.2570108451517613,51.299579965902616,48.48433807859316,-0.8268076090542564,-0.5710014582257514,1.8551102956541143,7.526969309329374,6.231422829404368,2.6500015258789062,-0.5362599631388605,0.5539974212646683,-2.371825337271403,3.4798201798007398,-0.9089139580033674,2.016908800532704,-2.49082374877932,50.25379662189749,8.399708626339724,1.4629113792680322,4,-0.01499938964845171,-0.11999893188477984,2.4575004577636577,8.059997558593736,13.309997558593736,1,0.023084662032364367,1.6194745832517174,120.3000030517578,3.5116526645435795,122.20999908447266,1.2123897788600466,121.5,0.023084662032364367
4013,2024-04-03,118.93000030517578,119.77999877929688,118.26000213623048,119.19000244140624,1101300.0,-0.0052692979782743565,1.1111140545609441,0.4727285337772093,44.204461191152326,47.985150649567665,-0.05701203358367479,0.03478891054621158,2.280698359166138,8.113158204105162,6.624829010049332,1.519996643066392,-0.42581088128847,-0.05949974060058594,-2.983012345485051,2.864012864283879,-1.5212560430428255,1.4022565618416536,-1.534976923950211,21.192038480453252,-16.082362380372242,1.4617563024422349,4,0.6149978637695312,0.5099983215332031,2.509998321533203,8.134994506835938,15.450004577636719,2,0.05204744324831956,-1.6108405117334896,119.55999755859376,1.6194745832517174,120.3000030517578,3.5116526645435795,122.20999908447266,0.05204744324831956
4014,2024-04-04,120.37999725341795,120.95999908447266,119.26000213623048,120.0999984741211,1272600.0,0.012192020049789587,1.3611028694951695,-1.076909533730454,57.15359213528844,49.2825592119635,-1.2829246880681069,-1.4858766163056458,0.6582695410194788,6.638836174199895,7.219953414418489,2.029998779296875,-0.2372928153358771,1.3869972229003764,-1.543331376316715,4.317325822117468,-0.07816707670816925,2.852161522508922,-2.6786752750659133,49.99991003067903,10.69656484613219,1.465164299608547,4,-0.834999084472642,-0.9399986267089702,1.0600013732910298,6.684997558593764,15.120002746582045,3,0.0462701430628758,1.1111140545609441,118.93000030517578,-1.6108405117334896,119.55999755859376,1.6194745832517174,120.3000030517578,0.0462701430628758
4015,2024-04-05,118.5199966430664,120.02999877929688,117.8499984741211,119.23999786376952,1109000.0,-0.01545107702931714,-1.116507659032325,-2.571444141689453,54.99999170717712,51.33194956000162,0.699201998986112,0.38687044329959974,2.459937549553814,8.493307549010225,7.028774678156317,2.529998779296861,-0.19175383266758672,-0.4685031890869169,-3.401583505789631,2.4645771276157973,-1.935043347438267,0.9980369692644331,3.9800033569335938,14.408558044906766,-27.422440400104154,1.4665401583513535,4,1.0250015258789062,0.9200019836425781,2.920001983642578,8.544998168945312,15.260002136230469,4,0.08631457683670174,1.3611028694951695,120.37999725341795,1.1111140545609441,118.93000030517578,-1.6108405117334896,119.55999755859376,0.08631457683670174
4016,2024-04-08,120.0199966430664,120.45999908447266,118.63999938964844,118.83999633789062,1217000.0,0.012656092157320886,-1.3038055366429575,-1.638886534141515,59.17158071512699,53.26686163172267,-0.4972250105271172,-1.0421212964617723,0.8520669983482492,7.008739257317117,6.7903432764590415,1.94000244140625,-0.07286619560929353,0.9524971008300724,-2.0034025443751773,3.908396746035322,-0.5254527217725524,2.4304469234326973,2.3870033264160213,59.944655318126536,14.282572779253002,1.4779498226026269,4,-0.47499847412109375,-0.5799980163574219,0.9600028991699219,7.0449981689453125,13.110008239746094,0,0.08523582438814037,-1.116507659032325,118.5199966430664,1.3611028694951695,120.37999725341795,1.1111140545609441,118.93000030517578,0.08523582438814037
4017,2024-04-09,121.8499984741211,122.20999908447266,120.18000030517578,120.77999877929688,1492900.0,0.015247474439588737,1.268153900579237,0.9067791678789642,61.83158963883932,55.678383984028955,-1.7755729069092183,-2.9011537608317184,-1.040329574375562,5.232270981389377,7.337870820087207,2.19000244140625,0.16256226428897946,2.7064990997314453,-0.4569516035159893,5.86994980297888,1.124773748107728,4.288224451355163,0.4658614654541111,91.74310642303936,42.432672915391194,1.5817253516237157,4,-1.6749992370605469,-2.4099998474121094,-1.0474987030029297,3.9199981689453125,11.900001525878906,1,0.08182198584282419,-1.3038055366429575,120.0199966430664,-1.116507659032325,118.5199966430664,1.3611028694951695,120.37999725341795,0.08182198584282419
4018,2024-04-10,118.30999755859376,119.33000183105469,117.02999877929688,118.98999786376952,2354600.0,-0.029052121131369346,2.382336936704458,-0.6355144851583012,50.557812391188314,54.630788099887276,2.0541217309536677,0.6011480004898146,2.3113589375602714,8.678825097205774,7.62414552087714,4.819999694824219,0.5240286306798225,-0.7900016784667798,-3.9751909033323045,2.395187546398745,-2.382596290899542,0.8025929339659825,3.916545151672352,24.710399688933087,-24.70721660971963,1.592594612432763,4,1.4550018310546733,1.1300010681152202,2.1850013732910014,7.459999084472642,15.960006713867173,2,0.12306650206279324,1.268153900579237,121.8499984741211,-1.3038055366429575,120.0199966430664,-1.116507659032325,118.5199966430664,0.12306650206279324
4019,2024-04-11,117.81999969482422,119.5999984741211,116.9000015258789,119.22000122070312,1697300.0,-0.004141643765370517,1.5000017660667926,2.05882484937571,49.02936918681045,53.12757562056303,2.1984007767446627,0.9243119342427804,2.6469891302166673,9.060241618068773,7.887969526288344,2.6999969482421875,0.8311229597554473,-1.1439994812011776,-4.302469065752746,2.0144701033503907,-2.7232342734769617,0.43523531107460656,4.3899993896484375,17.32577385946965,-30.903511963588258,1.5792347922757828,4,1.8800010681152344,1.6199989318847656,2.7775001525878906,7.9499969482421875,15.939994812011719,3,0.14055343091904415,2.382336936704458,118.30999755859376,1.268153900579237,121.8499984741211,-1.3038055366429575,120.0199966430664,0.14055343091904415
4020,2024-04-12,116.56999969482422,117.87000274658205,115.97000122070312,117.87000274658205,1072100.0,-0.010609404203341777,1.9230724086528448,0.9285725963346351,47.174328399438316,52.824700592324874,2.865578867064386,2.1332555642232194,3.7371641903451547,10.184666850155594,8.1207473350302,1.9000015258789205,1.0989896870786993,-2.298499298095706,-5.629383293837776,1.0323846976463642,-3.963941295966748,-0.6330573002246638,5.321399536132816,9.615363453965024,-38.483915756378586,1.6654419978710366,4,2.520000457763672,2.6650009155273438,4.027500152587891,9.199996948242188,17.00000762939456,4,0.16239169901976314,1.5000017660667926,117.81999969482422,2.382336936704458,118.30999755859376,1.268153900579237,121.8499984741211,0.16239169901976314
4021,2024-04-15,115.9800033569336,117.41999816894531,115.12999725341795,116.72000122070312,1862800.0,-0.005061305133698291,1.1401960120217036,0.569227789710899,47.2195675382686,52.37136587814331,3.1048479379740854,2.774122787786098,4.117854232240575,10.6266592155375,8.106714448175218,2.290000915527358,0.7379602300823365,-2.830495834350586,-6.3245105825491095,0.6635189138479376,-4.577503208449841,-1.0834884602513313,5.437684033203126,12.005732820396949,-38.897761264217756,1.7470073740992602,4,2.6899948120117188,2.8349952697753906,4.617496490478516,9.789993286132812,18.37999725341797,0,0.15347469311225148,1.9230724086528448,116.56999969482422,1.5000017660667926,117.81999969482422,2.382336936704458,118.30999755859376,0.15347469311225148
4022,2024-04-16,113.81999969482422,115.4499969482422,113.33999633789062,115.4499969482422,2331100.0,-0.0186239317088297,1.5889621665644456,2.2027053498706284,40.99463105279834,52.014718084992865,4.877978509015023,4.917691436893023,6.099743927796027,12.647429173021763,8.191760513192655,2.6400070190429688,0.1717858896255393,-4.8199993133544865,-8.919148709868537,-0.7208499168404359,-6.869574011611505,-2.7704246150974683,6.9689186816406306,7.667782637892728,-43.38843750155891,2.049574698257025,4,3.954998016357422,4.099998474121094,6.510000228881836,11.949996948242188,19.93000030517578,1,0.16965388543105386,1.1401960120217036,115.9800033569336,1.9230724086528448,116.56999969482422,1.5000017660667926,117.81999969482422,0.16965388543105386
4023,2024-04-17,115.4000015258789,115.7699966430664,113.52999877929688,113.83999633789062,1902800.0,0.013881583511606177,-1.0550436240318894,-0.957060010203739,34.93083221851431,49.54552253868463,3.0671292965107995,3.302223715059455,4.415633468079562,10.933412940572566,8.29629233448099,2.2399978637695312,-0.01910126095431508,-3.109997558593747,-7.452307343720548,1.232312226533054,-5.281152451157155,-0.9388426660303395,4.495046205957038,32.90741988833788,-11.98383926104156,2.171154892563403,4,2.3749961853027344,2.5199966430664062,4.829998016357422,10.3699951171875,13.200004577636719,2,0.15901211639070945,1.5889621665644456,113.81999969482422,1.1401960120217036,115.9800033569336,1.9230724086528448,116.56999969482422,0.15901211639070945
4024,2024-04-18,117.3499984741211,117.56999969482422,115.08999633789062,116.12000274658205,1399800.0,0.01689772029859893,1.9700671570195074,0.78845617758823,38.687147167071686,47.73298425645069,0.7175894615322562,1.3638718841934434,2.3498026105890943,8.865128370674924,8.00476531271154,2.4800033569335938,-0.1537458886301124,-1.1230007171630803,-5.492902005931342,3.246900571605181,-3.307951361547211,1.0619499272210504,1.7584430904414177,88.52089322736379,48.15421332468276,2.184950644384131,4,0.4249992370605469,0.5699996948242188,2.7250003814697266,8.419998168945312,10.879997253417969,3,0.14418411604897607,-1.0550436240318894,115.4000015258789,1.5889621665644456,113.81999969482422,1.1401960120217036,115.9800033569336,0.14418411604897607
4025,2024-04-19,118.5199966430664,119.38999938964844,117.6500015258789,117.94000244140624,1874300.0,0.009970159217371766,-2.000006577086745,0.4715416392710661,45.70875942132841,46.237115223806406,-0.5055753573989534,0.23008532845732077,1.0935533742474206,7.557057475056439,8.317769147366356,2.0400009155273438,-0.09834546044189096,0.03149757385253338,-4.336674676208673,4.39966982391374,-2.15258855117807,2.2155836988831368,-5.180000305175781,85.61979656639588,46.10117246566509,2.184086125030602,4,-0.7449989318847656,-0.5999984741210938,1.555002212524414,7.25,7.720001220703111,4,0.12858587829415957,1.9700671570195074,117.3499984741211,-1.0550436240318894,115.4000015258789,1.5889621665644456,113.81999969482422,0.12858587829415957
4026,2024-04-22,119.26000213623048,119.79000091552734,117.66999816894531,118.5999984741211,1247600.0,0.006243718478938787,1.4651177232483454,1.1379487246944888,49.27677084555698,44.84213535788616,-1.5251042297158364,-0.41212410830114266,0.2779858251247731,6.702797535313991,8.721817232519216,2.1200027465820312,-0.3632643735938643,0.6960029602050923,-3.6706226818328105,5.062628602242995,-1.487309860813852,2.8793157812240366,-5.799005737304697,91.78297049378138,51.407192712116924,2.1833128210189514,4,-2.6950035095214986,-1.3400039672851705,0.967496871948228,6.509994506835923,4.8499984741210795,0,0.11998997930288491,-2.000006577086745,118.5199966430664,1.9700671570195074,117.3499984741211,-1.0550436240318894,115.4000015258789,0.11998997930288491
4027,2024-04-23,119.87000274658205,120.5500030517578,119.0199966430664,119.30999755859376,1255500.0,0.005114880089091001,-1.68420524283401,0.8484880011097057,52.268345526126296,45.03219459510148,-2.732896970105344,-0.8507304731651146,-0.41397438009880716,5.982366653378833,9.07140610561315,1.530006408691392,-0.4548631647412549,1.169503402709978,-3.1803415221084776,5.519348327528434,-1.0054190596992498,3.344425865119206,-6.155846166992191,90.31339186154979,45.548369672052814,2.174922462409231,4,-2.9250030517578267,-1.950004577636733,0.14249801635740766,5.87499618530272,6.4099960327148295,1,0.12088093377625864,1.4651177232483454,119.26000213623048,-2.000006577086745,118.5199966430664,1.9700671570195074,117.3499984741211,0.12088093377625864
4028,2024-04-24,121.36000061035156,121.66000366210938,118.1500015258789,118.79000091552734,1297900.0,0.012430114537659076,1.2145083381668789,4.589242653369845,52.36031612738446,45.40229981072081,-4.184833702109103,-2.1750111704638755,-2.01673044777165,4.38054010868521,9.378321315725211,3.5100021362304688,-0.7197996013874928,2.4835010528564396,-2.0024636486859606,6.96946575439884,0.2405187020852395,4.72648340362764,-7.235693242431637,95.43374859489238,49.21047779418512,2.2429823507711966,4,-3.8600006103515625,-3.44000244140625,-1.6950035095214844,4.249996185302734,9.410003662109375,2,0.10209294106242472,-1.68420524283401,119.87000274658205,1.4651177232483454,119.26000213623048,-2.000006577086745,118.5199966430664,0.10209294106242472
4029,2024-04-25,121.5500030517578,122.37000274658205,119.93000030517578,121.37000274658205,1404200.0,0.0015656100894088087,1.6813218137840282,0.07003903756808204,57.936107331051275,46.59805302534448,-4.235501365901001,-2.4886708845694585,-2.195169682892711,4.068778980183609,9.091841214973003,2.440002441406264,-1.2107664907514106,2.6710033416747905,-1.821169219998822,7.163175903348403,0.4249170608379842,4.917089622511597,-6.822839980302717,82.62712960268914,31.041947380798725,2.2460862808368036,4,-3.69500350952147,-3.630004882812486,-1.8850059509277202,4.059993743896499,9.22000122070314,3,0.05800084635749325,1.2145083381668789,121.36000061035156,-1.68420524283401,119.87000274658205,1.4651177232483454,119.26000213623048,0.05800084635749325
4030,2024-04-26,120.77999877929688,122.20999908447266,120.76000213623048,121.69000244140624,1058500.0,-0.006334876619731866,-2.052634960407392,-5.055567329293306,52.06972166435418,47.13695903935399,-3.135206908152014,-1.9302569178862825,-1.4448780051454406,4.68895675563428,8.536604434864149,1.4499969482421733,-1.2495151909697029,1.972499084472659,-2.3382991960666857,6.283297365012004,-0.1829000557970062,4.127898224742324,-5.288551740329098,66.17016130472238,14.996224956790357,2.1553991402696697,4,-2.924999237060547,-2.8600006103515625,-1.1150016784667969,4.829998016357422,12.040008544921903,4,0.06168237310430569,1.6813218137840282,121.5500030517578,1.2145083381668789,121.36000061035156,-1.68420524283401,119.87000274658205,0.06168237310430569
4031,2024-04-29,122.27999877929688,122.56999969482422,121.66999816894531,121.7300033569336,1686000.0,0.012419274839876149,-1.6865484690101231,-0.6043881417888018,51.192457438530084,48.27005085999086,-4.0762322628222165,-3.451262986490377,-3.0694262022070546,3.0479284295864773,8.47910139645299,1.7900009155273438,-1.1705789075488724,3.373499298095709,-1.1664712116805873,7.913469807872005,1.1035140432075536,5.643484552983864,-6.100696169567669,93.43889059581798,45.438773399783685,2.2699852548881485,4,-4.229999542236328,-4.325000762939453,-2.615001678466797,3.329998016357422,9.399993896484347,0,0.03238468370955783,-2.052634960407392,120.77999877929688,1.6813218137840282,121.5500030517578,1.2145083381668789,121.36000061035156,0.03238468370955783
4032,2024-04-30,122.31999969482422,123.0999984741211,120.98999786376952,121.51000213623048,1325100.0,0.0003271255800350037,-1.281074215205932,1.4727350913453945,63.79903774107009,51.47762925138595,-3.1108491482309404,-3.4508146584932717,-3.189655729592616,2.893802138004901,8.663978180088696,2.1100006103515767,-0.9265580929257027,3.2755001068115206,-1.5092975619555347,8.060297775578576,0.883101272427993,5.667898941195048,-5.3738134348836155,84.24243918829357,31.92089234028169,2.3923988343835276,4,-3.2250022888183594,-4.100002288818359,-2.6550025939941406,3.289997100830078,8.299995422363281,1,0.01463375506861686,-1.6865484690101231,122.27999877929688,-2.052634960407392,120.77999877929688,1.6813218137840282,121.5500030517578,0.01463375506861686
4033,2024-05-01,125.12000274658205,125.8499984741211,122.08999633789062,122.12000274658205,2712500.0,0.02289080329254034,-1.4575074423683707,3.7037148670033053,71.67457845812042,55.142899394835794,-4.9026374060246525,-6.074756825421943,-5.985490432165662,-0.026279541636256454,9.479488257208873,3.7600021362304688,-0.5326181849829226,5.766003036499043,0.2651764286590321,11.266829644339055,3.0155897325790306,8.516416340419056,-7.3122827766561755,87.66898727488793,29.643407848836702,2.7504133039200065,5,-3.3700027465820455,-5.525005340576186,-5.732503890991225,0.21999740600581674,3.1299972534179545,2,0.009271067832889113,-1.281074215205932,122.31999969482422,-1.6865484690101231,122.27999877929688,-2.052634960407392,120.77999877929688,0.009271067832889113
4034,2024-05-02,125.9499969482422,126.08999633789062,122.4000015258789,123.7300033569336,2778800.0,0.006633585225707117,1.952004858413264,0.739997863769536,78.56270993024364,58.79333834027082,-4.899686425135172,-6.815499018083145,-6.81996134235969,-0.9703500824815876,9.848628426150592,3.6899948120117188,0.28813900207352106,6.317497253417983,0.08289166876161858,12.552102838074347,3.200194461089808,9.434800045746158,-6.855512417645102,97.37336694278547,31.851762485641018,3.1173027923281817,5,-4.069999694824233,-6.235000610351577,-6.789997100830092,-0.9749946594238423,2.6100006103515767,3,0.03826921350541568,-1.4575074423683707,125.12000274658205,-1.281074215205932,122.31999969482422,-1.6865484690101231,122.27999877929688,0.03826921350541568
4035,2024-05-03,128.75,128.85000610351562,127.22000122070312,127.81999969482422,1735800.0,0.022231068833677092,1.8849324502238156,0.4189202657236406,84.272646448034,62.68176896276826,-6.8123496043961325,-9.285892370813428,-9.525909285952864,-3.850145188061532,11.211832946115068,2.9000091552734233,1.2772637467840013,8.606000137329104,1.189199044750481,16.022801229907728,4.897599591039793,12.314400683618416,-8.396323344090064,98.72765904989872,25.344585726136444,3.708400546289311,5,-5.249996185302734,-7.654998779296875,-9.52750015258789,-4.034999847412138,-0.8300018310546875,4,0.01568935357251222,1.952004858413264,125.9499969482422,-1.4575074423683707,125.12000274658205,-1.281074215205932,122.31999969482422,0.01568935357251222
4036,2024-05-06,130.25,130.38999938964844,128.21000671386722,129.6199951171875,1479500.0,0.011650485436893288,3.791173412924583,0.6774243828806287,95.71505902482212,67.50918157373447,-7.363865101986789,-10.519532017967862,-10.88927349160872,-5.411805914312993,12.587856828157253,2.1799926757812216,2.1693532018637285,9.594499969482428,0.9108714389690249,18.27812849999583,5.252685704225726,13.936314234739129,-8.19705745456892,98.51064503273741,16.120417879427976,4.341814265256705,5,-5.979999542236328,-8.385002136230469,-10.86250114440918,-5.674999237060547,-2.1199951171875,0,0.019731342220489667,1.8849324502238156,128.75,1.952004858413264,125.9499969482422,-1.4575074423683707,125.12000274658205,0.019731342220489667
4037,2024-05-07,131.82000732421878,132.46000671386722,130.08999633789062,131.30000305175778,1597700.0,0.012053799034309254,1.6333403975755005,0.8253972098431439,95.71267451270263,72.32611028321426,-7.89024457514445,-11.915213126673777,-12.252260285187788,-7.04007980155437,13.464682296092843,2.370010375976591,2.9029592779449445,10.666006851196315,0.6510179380296961,20.68099576436292,5.6585123946130125,15.673501307779617,-8.099653409944224,93.82836307347314,4.964958840638658,5.007494456583302,5,-5.62500381469728,-8.920005798339858,-12.32750892639163,-8.185009002685575,-2.6000061035156534,1,-0.0010621653820210852,3.791173412924583,130.25,1.8849324502238156,128.75,1.952004858413264,125.9499969482422,-0.0010621653820210852
4038,2024-05-08,132.8699951171875,133.0,131.19999694824222,131.39999389648438,1417900.0,0.007965314327332829,1.0809151687275862,2.8269021978341344,95.48649449999539,76.49837552420806,-7.974437550492112,-12.457158788110121,-13.098100986214831,-8.20748706446173,15.260615962265689,1.800003051757784,3.5936738177261134,10.987994766235346,-0.2041219650420203,22.180111497512726,5.391936400596663,16.58405313187403,-7.401710642994416,98.77353866484137,9.459221387517474,5.5960583656386875,5,-5.989994049072266,-9.699996948242188,-13.377496719360352,-10.624996185302734,-3.569992065429716,2,-0.01693384573406187,1.6333403975755005,131.82000732421878,3.791173412924583,130.25,1.8849324502238156,128.75,-0.01693384573406187
4039,2024-05-09,134.3800048828125,134.77999877929688,132.17999267578122,132.8699951171875,1308700.0,0.011364565523564796,1.2510899146564043,1.0272166746247586,95.5746923581165,81.33226115684832,-8.351355285205486,-13.347243433189703,-14.378339750575066,-9.817907173279934,17.387420752756142,2.6000061035156534,4.279211303075442,11.670004272460943,-0.6501981759592468,23.990206720881133,5.509903048250862,17.830105496671038,-7.405377303458039,94.70907373469075,4.723877613916173,6.160101224210095,5,-6.495006561279297,-10.32000732421875,-14.887506484985352,-12.180004119873047,-5.660003662109375,3,-0.045616941956195256,1.0809151687275862,132.8699951171875,1.6333403975755005,131.82000732421878,3.791173412924583,130.25,-0.045616941956195256
4040,2024-05-10,135.5,135.71000671386722,134.41000366210938,134.83000183105472,1763600.0,0.008334536958561678,1.3853013228808684,0.44370452708163033,95.669268869979,86.27412909367598,-8.005609147336855,-13.67759277018368,-15.271121846831363,-10.98906922711845,19.314473487230842,1.330001831054716,4.95888445737188,11.843499374389651,-1.3670014115650702,25.054000160344387,5.2382489814122835,18.44874976736702,-6.964298180657067,97.19991048177046,7.134694397844953,6.605250392977367,5,-7.149997711181641,-10.97499847412108,-16.00750160217285,-13.299999237060547,-5.029998779296875,4,-0.05121773019487985,1.2510899146564043,134.3800048828125,1.0809151687275862,132.8699951171875,1.6333403975755005,131.82000732421878,-0.05121773019487985
4041,2024-05-13,133.77999877929688,135.52999877929688,133.27999877929688,135.0,852500.0,-0.012693735946148532,-1.0270259124338443,-1.8209023207088157,86.81839826393984,88.83183581843929,-5.009595060228207,-11.12612864361617,-13.375960739746233,-9.316704954262335,20.800899141635544,2.25,5.53343131925223,9.233498382568357,-4.196020831497066,22.663017596633765,2.5187387755356383,15.94825798960106,-3.8094359810490914,65.65828520850438,-23.36860996499331,6.714759607032707,5,-4.879997253417969,-9.254997253417955,-14.287500381469727,-11.579998016357422,-3.5200042724609375,0,-0.04380326404411983,1.3853013228808684,135.5,1.2510899146564043,134.3800048828125,1.0809151687275862,132.8699951171875,-0.04380326404411983
4042,2024-05-14,133.1300048828125,135.0,132.86000061035156,134.83000183105472,1060900.0,-0.0048586776978276625,1.0980455222038552,1.3934387272682025,82.6038844389966,90.04620314964774,-2.9781263666714892,-9.439258665739487,-12.619869017732341,-8.746553818390993,21.65005731866709,2.1399993896484375,6.375229619967399,7.618004226684576,-5.332483282620757,20.56849173598991,1.1427604720319096,14.093247981337242,-2.0115533014408413,42.793874844366826,-43.546235854596205,6.47524375465267,5,-4.075000762939453,-8.60500335693358,-13.637506484985352,-11.295005798339844,-2.590011596679716,1,-0.03755727346664817,-1.0270259124338443,133.77999877929688,1.3853013228808684,135.5,1.2510899146564043,134.3800048828125,-0.03755727346664817
4043,2024-05-15,133.75,135.11000061035156,133.08000183105472,134.75,1281700.0,0.004657065232839486,1.360462021610655,0.5882363500910943,83.00865738313365,90.54019731107996,-2.509075155828384,-9.079543860755905,-13.045714044402587,-9.414536950323907,22.709527594664316,2.0299987792968466,7.233092842808745,7.320499420166016,-5.206715892194836,19.847714732526867,1.0568917639855897,13.584107076346442,-1.7132373921292299,44.47595129310167,-40.58505983700377,6.263607656180429,5,-2.2849960327148438,-9.22499847412108,-13.942501068115234,-12.270000457763672,-1.5700073242187784,2,-0.03386914975175237,1.0980455222038552,133.1300048828125,-1.0270259124338443,133.77999877929688,1.3853013228808684,135.5,-0.03386914975175237
4044,2024-05-16,134.27000427246094,134.61000061035156,133.08999633789062,133.41000366210938,1248200.0,0.0038878824109229715,-1.0266517471135752,-0.8600006103515625,86.99947519127898,90.84317828255163,-1.9274671229377418,-8.713705939613376,-13.395372446563542,-9.991169577235326,24.655512070716107,1.5200042724609375,7.971499792170562,6.994503402709967,-5.232684993787501,19.22169179920742,0.8809092044612328,13.1080976009587,-1.4985928433908668,49.47370675347154,-36.40808451225799,6.1135941982487285,5,-2.3099975585937216,-9.745002746582017,-14.667505264282227,-12.79000473022461,-4.9000091552734375,3,-0.037014977750488565,1.360462021610655,133.75,1.0980455222038552,133.1300048828125,-1.0270259124338443,133.77999877929688,-0.037014977750488565
4045,2024-05-17,133.75999450683594,134.13999938964844,133.13999938964844,134.13999938964844,924200.0,-0.0037983894346952374,4.263090266623836,-0.4418658292081404,83.29464057331961,89.46313178794023,-0.706331788392248,-7.381886207301591,-12.66262663835775,-9.542286740147404,27.008747659747257,1.1300048828125,8.362842432103164,5.722493743896479,-6.100067855082756,17.545055342875727,-0.18878705559313858,11.633774543386096,1.9500122070312784,33.70765968876621,-49.10243794122384,5.9112807994896235,5,-0.8599929809570312,-9.234992980957017,-14.189994812011719,-12.27999496459961,-4.179992675781222,4,-0.0376793771913263,-1.0266517471135752,134.27000427246094,1.360462021610655,133.75,1.0980455222038552,133.1300048828125,-0.0376793771913263
4046,2024-05-20,133.57000732421878,133.97999572753906,132.47000122070312,133.80000305175778,914000.0,-0.0014203587800495354,4.118789603000129,0.6052441374878041,82.34621322566491,87.97796942271383,0.004609061818001692,-6.392613592992262,-12.24203835857179,-9.426488607711576,29.186985192966418,1.5099945068359375,8.618909279628156,4.8170063018799,-6.48969322495023,16.123705828710015,-0.836343461535165,10.470356065294965,2.0885992431640545,41.666907493570996,-39.26991024184162,5.65334976341506,5,-0.1150054931640625,-9.045005798339858,-14.407506942749052,-12.295005798339872,-4.300003051757841,0,-0.023208848794856407,4.263090266623836,133.75999450683594,-1.0266517471135752,134.27000427246094,1.360462021610655,133.75,-0.023208848794856407
4047,2024-05-21,134.36000061035156,134.3800048828125,132.82000732421878,133.58999633789062,716000.0,0.005914451170278223,2.8517848733163094,-3.3479068533147,80.03903992539266,86.2615855810913,-0.4326989529665184,-6.367877202512474,-12.848425912651265,-10.28619153110931,31.232280494629443,1.5599975585937216,8.516771641891566,4.882499694824219,-5.871003445630265,15.636002835278688,-0.4942518754030232,10.25925126505146,1.1710617431640742,71.59090252290264,-8.14344857593693,5.376751570227235,5,-0.41500091552734375,-9.834999084472642,-15.617502212524414,-13.505001068115234,-5.1999969482421875,1,-0.030515079524342847,4.118789603000129,133.57000732421878,4.263090266623836,133.75999450683594,-1.0266517471135752,134.27000427246094,-0.030515079524342847
4048,2024-05-22,133.75,134.58999633789062,133.16000366210938,134.11000061035156,1495400.0,-0.004540046201105485,1.1666685932930283,-0.4675306660325387,75.7256234115901,84.0561334759217,0.35230654783092064,-5.040484022036196,-12.021048619723501,-9.762130749360978,33.00206623952216,1.42999267578125,8.077812550466092,3.652999114990223,-6.5446737308826926,13.850671960863124,-1.4458373079462206,8.75183553792668,1.6586199082031499,59.81304412928618,-16.959330720625402,5.0988364229364525,5,0.34000396728515625,-9.129997253417955,-15.902502059936523,-14.400001525878906,-5.989997863769517,2,-0.024000050197138023,2.8517848733163094,134.36000061035156,4.118789603000129,133.57000732421878,4.263090266623836,133.75999450683594,-0.024000050197138023
4049,2024-05-23,128.60000610351562,132.83999633789062,128.39999389648438,132.83999633789062,1031800.0,-0.03850462726343462,1.0943455979731675,11.777730682829652,49.5716902505721,78.9341802959876,5.136324336750306,0.7006836865198807,-6.752883175763685,-4.713088801557518,33.71302412578684,5.350006103515625,7.3870602611286955,-1.8494949340820312,-11.260230335203516,7.561240467039468,-6.554862634642774,2.8558727664787114,6.691069057187519,3.231213701844858,-67.84077894057509,4.705367700560747,5,3.364990234375,-3.2000045776367045,-10.752508163452148,-9.450008392333984,-0.13999938964840908,3,0.027838152428887986,1.1666685932930283,133.75,2.8517848733163094,134.36000061035156,4.118789603000129,133.57000732421878,0.027838152428887986
4050,2024-05-24,128.22999572753906,128.92999267578122,127.58999633789062,128.69000244140622,830300.0,-0.0028772189612396026,1.8510949142088355,0.10849239937812423,43.833926886320064,74.15812792069651,4.879797783837546,1.7470169420952004,-6.20015432513236,-4.471476741306958,34.341475119672594,1.3399963378905966,6.632190808321781,-2.592005157470709,-10.918513567347219,5.734503252405801,-6.755259362408964,1.5712490474675462,6.647614557310959,9.142848423549108,-56.04348553495413,4.163254204938252,5,3.1200027465820312,-1.5499916076660014,-10.382497787475586,-9.389999389648438,-0.26999664306640625,4,0.0088902708229881,1.0943455979731675,128.60000610351562,1.1666685932930283,133.75,2.8517848733163094,134.36000061035156,0.0088902708229881
4051,2024-05-28,126.23999786376952,128.97000122070312,126.0199966430664,128.05000305175778,1164600.0,-0.015518973173779593,-1.6222173997077767,3.934736458022569,33.39280937798998,68.69023069169577,6.356190509872775,4.267706918206798,-4.003595734449931,-2.6227524588216227,34.836061479677085,2.9500045776367188,5.6445354637004925,-4.780002975463887,-12.410494413027678,2.8504884620999036,-8.595248694245768,-0.9647572566819917,8.054603305323766,2.5671088510770743,-56.55912884381156,3.8152457187818927,5,4.325000762939467,0.45000457763674717,-8.39249992370604,-7.400001525878892,3.7699966430664205,1,0.02645757306562646,1.8510949142088355,128.22999572753906,1.0943455979731675,128.60000610351562,1.1666685932930283,133.75,0.02645757306562646
4052,2024-05-29,124.11000061035156,125.29000091552734,123.68000030517578,125.0199966430664,987800.0,-0.0168726021028337,1.2206834863592118,0.502758798015524,25.503356850201712,62.30075285470334,7.903256876957812,6.892040919616392,-1.690431214373163,-0.6199063438419188,36.001548722932256,2.559997558593736,4.421993582804362,-6.999500274658203,-14.231938548603466,0.23293799928707415,-10.615719411630835,-3.3832811376855716,9.357140106139042,3.9413424522463365,-48.0973165229561,3.6162191369726377,5,5.034999847412109,2.8200035095214986,-6.867502212524414,-5.2700042724609375,5.809997558593722,2,0.04157605057395353,-1.6222173997077767,126.23999786376952,1.8510949142088355,128.22999572753906,1.0943455979731675,128.60000610351562,0.04157605057395353
4053,2024-05-30,126.27999877929688,126.36000061035156,124.11000061035156,124.58000183105469,886800.0,0.01748447472623993,1.4193540448083217,-1.8681366589813457,28.155297456206995,55.76251088413978,5.098352094599704,5.073524839497395,-3.6730931271225984,-2.9078038885036506,36.10518790753478,2.25,3.448078583615086,-4.887501907348621,-11.93391195539283,2.158908140695573,-8.410706931370726,-1.3642968833265172,6.012685087835962,28.38427511142169,-17.502691178749547,3.523205024022099,5,2.854999542236328,0.6500053405761861,-8.84749984741211,-7.44000244140625,4.44000244140625,3,0.022806500717868827,1.2206834863592118,124.11000061035156,-1.6222173997077767,126.23999786376952,1.8510949142088355,128.22999572753906,0.022806500717868827
4054,2024-05-31,130.77000427246094,130.94000244140622,126.62999725341795,126.87000274658205,3003100.0,0.03555595135070733,1.0330223393822913,2.294122662932736,39.20584611806031,50.86375594466653,0.06667190164168346,1.0151862001631287,-7.922626935030593,-7.5091586558056065,36.23183428876254,4.660003662109347,2.7100951088334,-0.6384967803955135,-7.249819345643715,5.972825784852702,-3.9441580630196142,2.6671645022285873,0.4891575672370436,97.65842811399568,55.855452608682626,3.305661282624107,5,-1.6350059509277344,-2.950000762939439,-13.060005187988281,-11.930007934570312,1.459991455078125,4,-0.023017527245461245,1.4193540448083217,126.27999877929688,1.2206834863592118,124.11000061035156,-1.6222173997077767,126.23999786376952,-0.023017527245461245
4055,2024-06-03,130.77000427246094,132.22000122070312,130.00999450683594,131.1300048828125,1186000.0,0.0,-1.3510457839930525,-0.09230781269256912,42.54582363126155,46.44149043417727,-0.4493109983898478,1.237738709518851,-7.681065883627127,-7.61684842006153,35.69740194522177,2.2100067138671875,1.851841591479058,-0.7394969940185661,-7.240615330539185,5.761621342502039,-3.9900561622788757,2.5110621742417436,-7.090003967285156,83.02111483845607,42.40834544617708,3.250559168260303,6,-1.6350059509277344,-2.534999847412081,-12.882505416870117,-11.930007934570312,5.4499969482421875,0,-0.017664582726332312,1.0330223393822913,130.77000427246094,1.4193540448083217,126.27999877929688,1.2206834863592118,124.11000061035156,-0.017664582726332312
4056,2024-06-04,132.82000732421878,133.16000366210938,130.24000549316406,130.77000427246094,1134800.0,0.015676401198906786,1.139196145612672,-5.69444326707082,49.282080566985385,43.024050505465354,-2.9244240439288376,-0.6428110464265728,-9.44587678962877,-9.777764781294053,34.84577893987173,2.9199981689453125,0.8689953860958894,1.18200569152836,-5.315887068527644,7.679898451584364,-2.066940688499642,4.430952071556362,-8.969207000732453,96.41354200954025,53.76019848609947,3.2489463800280007,6,-3.6850090026855753,-4.470005035400419,-14.932508468627958,-13.980010986328153,6.2599945068359375,1,-0.036590934887412385,-1.3510457839930525,130.77000427246094,1.0330223393822913,130.77000427246094,1.4193540448083217,126.27999877929688,-0.036590934887412385
4057,2024-06-05,131.67999267578122,132.6199951171875,131.11000061035156,132.6199951171875,861100.0,-0.008583154536761395,2.2127459255892474,-0.4585370936888329,45.31884704092881,39.6455197976141,-2.463623667200835,0.5124497912302672,-8.008371869462806,-8.723047303364737,33.496487384828065,1.710006713867216,-0.03555770257443669,0.048991775512661206,-6.4483770198092145,6.546360570834537,-3.1996926221482624,3.297676173173585,-7.456824218749972,83.64629295853457,39.52059691955334,3.2486843976609343,6,-3.2599906921386435,-3.329990386962862,-13.677494049072237,-12.839996337890597,4.650009155273494,2,-0.01268224682436847,1.139196145612672,132.82000732421878,-1.3510457839930525,130.77000427246094,1.0330223393822913,130.77000427246094,-0.01268224682436847
4058,2024-06-06,130.6199951171875,132.16000366210938,130.1300048828125,131.10000610351562,797800.0,-0.008049799647267708,-1.7808365209757322,0.51064865917796,41.9425879030525,38.797841759000804,-2.1169263088790444,1.4706406854211878,-6.679634144810848,-7.766234490916872,31.82568677885381,2.029998779296875,-0.9954807896193358,-0.898505783081049,-7.383451215962197,5.586439649800113,-4.140978499521623,2.3439669333595248,-6.0393532519531306,61.10251068756792,16.924062339091385,3.2424727164405778,6,-2.199993133544922,-1.7199935913085938,-11.96249771118164,-11.779998779296875,8.460006713867216,3,-0.005359033642699185,2.2127459255892474,131.67999267578122,1.139196145612672,132.82000732421878,-1.3510457839930525,130.77000427246094,-0.005359033642699185
4059,2024-06-07,128.25,129.55999755859378,128.14999389648438,129.27000427246094,1096100.0,-0.018144198482485163,-1.3114501907323335,2.1249602644796237,38.75969860927717,38.23403861710715,0.22149144712335556,3.539306387894243,-4.18088848111222,-5.485512161357832,29.46055226794989,2.470001220703125,-2.0163689388793387,-2.962000656127941,-9.456937990133667,3.532936677877771,-6.209469323130804,0.28546801087492213,-3.326183662890628,1.9961259197894838,-41.70958546427141,3.247468667002858,6,0.17000198364257812,0.8050041198730469,-7.57750129699707,-8.65500259399414,14.279998779296875,4,0.019259268777412242,-1.7808365209757322,130.6199951171875,2.2127459255892474,131.67999267578122,1.139196145612672,132.82000732421878,0.019259268777412242
4060,2024-06-10,128.55999755859378,128.85000610351562,127.33000183105469,128.0,1185300.0,0.002417134959795453,1.6666398972052683,-0.5490149146558838,39.82945844009736,38.94922184623019,-0.04109405547453093,2.8277006256767265,-4.378767631584822,-5.852111488204031,26.699370936304,1.5200042724609375,-2.9698591103430374,-2.30500297546385,-8.572933087627263,3.9629271366995624,-5.438968031545556,0.8289620806178561,-3.306733728484403,21.097690244062516,-21.921348712123237,3.1339650560817063,6,-0.1399955749512003,1.135005950927706,-7.7625007629394815,-8.845001220703153,12.790008544921847,0,0.02854696825326708,-1.3114501907323335,128.25,-1.7808365209757322,130.6199951171875,2.2127459255892474,131.67999267578122,0.02854696825326708
4061,2024-06-11,127.91999816894531,128.8699951171875,127.0999984741211,127.5199966430664,1050500.0,-0.0049782156331853455,-1.8548382134880543,0.7142915531334787,36.8464061453998,40.20956065680777,0.9636083571906227,3.168631082708913,-3.570200742540237,-5.2316552076499505,24.392228138929262,1.7699966430664062,-3.1008945911527235,-2.6520023345947266,-8.893996723792384,3.5899920546029307,-5.772999529193555,0.46899486000410207,-2.3504647455559393,14.855075969189391,-23.5356868936895,3.1209971945988304,6,0.7150039672851562,1.7750053405761719,-5.622495651245117,-6.8249969482421875,13.240005493164062,1,0.06488432747470729,1.6666398972052683,128.55999755859378,-1.3114501907323335,128.25,-1.7808365209757322,130.6199951171875,0.06488432747470729
4062,2024-06-12,128.1300048828125,130.8800048828125,128.05000305175778,130.57000732421878,846700.0,0.0016417035402849223,-1.1769193750953415,-6.099982833927859,38.330583204698335,41.34014796219569,1.546431081996957,2.7034372769907122,-3.58186792527178,-5.451719687987065,22.428554470215158,2.9600067138671875,-3.086090922427843,-2.191995620727539,-8.40305201858439,4.019060777129312,-5.297523819655964,0.9135325782008863,-2.2568526498743324,20.355837008556673,-14.692085153588092,3.105528198928425,6,1.7649955749511719,1.5649986267089844,-5.062505722045898,-6.265007019042969,13.669998168945312,2,0.08546005253224687,-1.8548382134880543,127.91999816894531,1.6666398972052683,128.55999755859378,-1.3114501907323335,128.25,0.08546005253224687
4063,2024-06-13,129.22000122070312,129.92999267578122,127.19000244140624,128.10000610351562,947200.0,0.008506956187877668,1.1574912891986433,-0.45901393301147625,51.54843784297943,42.711547042742254,1.025135259614757,1.3245755984644916,-4.436459746125081,-6.5704463382736265,20.221536631046728,2.739990234374986,-2.6569442705009862,-0.8754993438720646,-6.887399471155959,5.1364007834118155,-3.8814494075139976,2.1304507197698825,-3.0553749305981057,56.08463365849031,16.309359063787433,3.0059500636419423,6,0.9099998474121094,0.4750022888183594,-4.6724987030029155,-6.3199996948242045,11.270004272460938,3,0.05502244654995758,-1.1769193750953415,128.1300048828125,-1.8548382134880543,127.91999816894531,1.6666398972052683,128.55999755859378,0.05502244654995758
4064,2024-06-14,129.30000305175778,129.69000244140622,127.44000244140624,128.41000366210938,953800.0,0.0006191133748560951,1.6946137329252884,0.7946457765667321,52.711623741517876,43.84108038832629,0.7986742642014519,0.8992475988302431,-4.322018787895644,-6.669424685915828,17.89524880542736,2.249999999999986,-1.816914303373352,-0.5469974517822607,-6.234477134033995,5.140482230469459,-3.3907372929081134,2.296742389343592,-2.855561666772587,58.20108062722322,13.949922918100654,2.84373984112586,6,0.8299980163574503,0.3950004577637003,-4.275003433227511,-6.130004882812472,13.099990844726591,4,0.07563803981800432,1.1574912891986433,129.22000122070312,-1.1769193750953415,128.1300048828125,-1.8548382134880543,127.91999816894531,0.07563803981800432
4065,2024-06-17,128.72000122070312,130.02999877929688,127.36000061035156,128.27999877929688,781900.0,-0.004485706244125032,-1.3421049109234249,0.49438510466852265,56.76856258909458,44.6729117241162,1.1815556048488531,1.1407950367921273,-3.4903422974878424,-6.042986629537836,15.485845620109796,2.6699981689453125,-1.1347823854225965,-0.8749996185302678,-6.2716613175241775,4.521662080463642,-3.5733304680272227,1.8233312309666871,-2.0069373446329593,42.857142857142854,-6.39136943554216,2.6983308494969553,6,1.1399955749511719,0.9750022888183594,-2.7475032806396484,-4.660003662109375,11.3800048828125,0,0.10728711488213194,1.6946137329252884,129.30000305175778,1.1574912891986433,129.22000122070312,-1.1769193750953415,128.1300048828125,0.10728711488213194
4066,2024-06-18,130.47000122070312,130.64999389648438,128.1300048828125,128.19000244140622,1085200.0,0.013595400741174934,-1.0999961852930331,5.181786655569492,67.72573672065636,47.162566132974824,-1.0469463806042256,-0.8994740571413331,-5.011500380606705,-7.76847580786783,13.449830538144065,2.519989013671875,-0.9286683170344929,1.0300006866455078,-4.055028844157221,6.115030217448222,-1.5125140787558564,3.572515452046872,-3.499059753191389,88.88879699621222,32.50847701407053,2.542514765401357,6,-0.8400001525878906,-0.8650016784667969,-4.032499313354492,-5.9449996948242045,11.240005493164062,1,0.08339085445709382,-1.3421049109234249,128.72000122070312,1.6946137329252884,129.30000305175778,1.1574912891986433,129.22000122070312,0.08339085445709382
4067,2024-06-20,130.25999450683594,131.0,129.44999694824222,130.5,1061600.0,-0.0016096168613652928,1.4999938472896852,-0.10526562353602417,62.45303251224373,49.44150442288496,-1.1840663381047136,-1.067088881780876,-4.6293692762695855,-7.521837555344561,11.233993548342221,1.550003051757784,-0.8325739241962822,1.0249942779541072,-3.527592775477757,5.5775813313859715,-1.2512992487618249,3.3012878046700393,-3.041490551540292,80.57727119811615,19.802376650017166,2.2762935267159308,6,-1.2099952697753906,-0.8649940490722656,-3.5474929809570312,-5.734992980957017,11.100006103515625,3,0.08367887006705965,-1.0999961852930331,130.47000122070312,-1.3421049109234249,128.72000122070312,1.6946137329252884,129.30000305175778,0.08367887006705965
4068,2024-06-21,130.53999328613278,131.69000244140622,129.46000671386722,130.27999877929688,1960300.0,0.0021495377790927694,-1.3473903161817367,-1.0832856507087634,49.022894627670496,50.581859536039765,-1.6501362536651243,-1.6863645497997197,-4.616318952548923,-7.8045595828454,8.924952645016038,2.2299957275390057,-1.0655472584113,1.4654933929442961,-2.619171354407513,5.550158140296091,-0.5768389807315941,3.5078257666202006,-3.0838293425645844,73.44090833806115,16.615584990320663,2.042332373675898,6,-1.1449928283691122,-1.1449928283691122,-3.7499904632568075,-6.014991760253864,13.130004882812528,4,0.086257165196447,1.4999938472896852,130.25999450683594,-1.0999961852930331,130.47000122070312,-1.3421049109234249,128.72000122070312,0.086257165196447
4069,2024-06-24,132.17999267578122,133.35000610351562,130.69000244140622,130.83000183105472,802100.0,0.012563194990011128,-2.26382895069406,5.1923821820532865,55.257220036889464,52.29605526901667,-2.9882916285251326,-3.2089323171117883,-5.922373752835213,-9.416217724795274,9.278117895897,2.810012817382841,-1.084323941264529,2.926493453979475,-1.3784470331731598,7.23143394113211,0.7740232104031577,5.078963697555793,-4.495675143471374,80.46723948634687,25.842003371851916,2.152470243576318,6,-1.9549903869628622,-3.0349922180175497,-4.18498992919919,-7.654991149902301,10.180007934570341,0,0.06286891570470976,-1.3473903161817367,130.53999328613278,1.4999938472896852,130.25999450683594,-1.0999961852930331,130.47000122070312,0.06286891570470976
4070,2024-06-25,129.3699951171875,132.35000610351562,129.22000122070312,132.30000305175778,782400.0,-0.021258872100910486,1.0660002517940326,-2.1703909667356847,37.82636225213901,52.40493928087659,-0.05734308185981263,-0.32585667821368247,-2.7639014066249956,-6.587863596799579,9.75955142124912,3.1300048828125,-1.001718720346389,0.05949592590332031,-4.2184885183636425,4.337480370170283,-2.079496296230161,2.1984881480368017,-1.3457362706053004,23.75459663605166,-24.527822267156182,2.1389922221334827,6,0.9000091552734375,-0.23499679565429688,-1.1274909973144247,-4.8449935913085795,15.1300048828125,1,0.10071886272774355,-2.26382895069406,132.17999267578122,-1.3473903161817367,130.53999328613278,1.4999938472896852,130.25999450683594,0.10071886272774355
4071,2024-06-26,129.58000183105472,129.75,128.1300048828125,128.38999938964844,691100.0,0.001623303098040596,1.1176423656128454,-0.4061430781008464,42.06952426941681,52.82037717695641,-0.00795149234238579,-0.28755180046181295,-2.596787985892661,-6.797586143883066,10.201980984163301,1.6199951171875,-0.6129226347034944,0.10250244140627274,-3.9241806325551636,4.129185515367709,-1.9108390955744596,2.115843978386991,3.770004272460909,27.777712819134244,-15.369172682783763,2.0133415369807186,6,0.6900024414062216,-0.4450035095215128,-0.8675003051758097,-5.0550003051757955,17.77000427246091,2,0.08118539993676488,1.0660002517940326,129.3699951171875,-2.26382895069406,132.17999267578122,-1.3473903161817367,130.53999328613278,0.08118539993676488
4072,2024-06-27,129.27000427246094,129.47000122070312,127.9800033569336,129.30000305175778,662100.0,-0.0023923256228839396,7.054148795776971,-0.025209006513798152,44.59571556847821,52.04785247978961,0.5372593916003723,0.4520162824391605,-1.8358630635503346,-6.459085958525463,9.822908911352998,1.5999984741211222,-0.2646801863338055,-0.4654953002929574,-3.6083759077131106,2.677385307127196,-2.0369356040030198,1.105945003417105,3.9756018066406114,24.02235113098257,-16.15707740467962,1.5714403037100755,6,1.0849990844726562,-0.13500595092773438,-0.2800025939941122,-4.745002746582017,13.449996948242188,3,0.09623270697188646,1.1176423656128454,129.58000183105472,1.0660002517940326,129.3699951171875,-2.26382895069406,132.17999267578122,0.09623270697188646
4073,2024-06-28,129.16000366210938,129.91999816894528,128.27000427246094,129.75,1201900.0,-0.0008509368509009851,2.548401916387896,19.667344862683944,54.447715957126285,52.2407516148572,0.7128143875973763,0.8314724909460551,-1.3178521351089927,-6.291553388301196,9.92598851955419,1.6499938964843466,0.242054817741149,-0.7194961547851619,-3.4299071291656844,1.9909148195953605,-2.074701641975423,0.6357093324050993,3.8749783081054545,21.973923680520333,-22.083865745140177,1.355205487190262,6,1.1949996948242188,-0.025005340576171875,0.0749969482421875,-4.6350021362304545,14.44000244140625,4,0.09445646177092204,7.054148795776971,129.27000427246094,1.1176423656128454,129.58000183105472,1.0660002517940326,129.3699951171875,0.09445646177092204
4074,2024-07-01,127.76000213623048,130.96000671386722,127.1999969482422,129.47999572753906,767300.0,-0.010839280630104198,-1.6478905022230348,2.915261470025321,46.46645598242808,51.096073103005374,2.0913184202778012,2.1021904210448525,0.41944000994963915,-4.857543916027524,9.60061264199196,3.760009765625014,0.6754746621449499,-1.9689975738525192,-4.8026793123853935,0.8646841646803693,-3.3858384431189705,-0.5521567045860678,5.072780689453097,10.873867814678663,-34.59745260984833,1.4168408692664427,7,2.5149993896484233,0.7550010681152202,1.5950012207031108,-3.2350006103515625,16.02999114990233,0,0.12453033630783761,2.548401916387896,129.16000366210938,7.054148795776971,129.27000427246094,1.1176423656128454,129.58000183105472,0.12453033630783761
4075,2024-07-02,128.46000671386722,129.80000305175778,127.8000030517578,128.08000183105472,665400.0,0.005479058906795453,-3.25530809687641,-0.22093389459863652,52.3726168240591,49.39017089227235,1.5092711616135261,1.2861973403570062,0.03409605909203606,-5.510023529512097,8.89661930934332,2.040000915527301,0.6698718494481,-1.153493118286093,-3.9968110917724857,1.6898248552002855,-2.575152105029275,0.2681658684570891,4.0348089591698795,33.510810986299845,-15.179202880891268,1.4216589867431915,7,1.8149948120116903,0.0549964904784872,0.2224922180175497,-3.9350051879882955,16.24999999999997,1,0.10820483551308935,-1.6478905022230348,127.76000213623048,2.548401916387896,129.16000366210938,7.054148795776971,129.27000427246094,0.10820483551308935
4076,2024-07-03,127.95999908447266,129.8800048828125,127.8499984741211,128.60000610351562,402700.0,-0.003892321370559171,-3.7208999050770473,-1.6842073562479922,49.27161314659329,47.925568740533414,1.8056786362866717,1.4792802879277076,0.8255855647097121,-4.962999993233197,7.911270440754469,2.0300064086914062,0.6167526968958725,-1.4105003356933707,-3.909871272909413,1.0888706015226575,-2.660185804301392,-0.16081486708534953,4.217127465076743,20.212770274657036,-30.736906084570773,1.2496854686080148,7,2.31500244140625,0.5550041198730469,1.055002212524414,-3.434997558593736,14.319999694824219,2,0.1292591515619539,-3.25530809687641,128.46000671386722,-1.6478905022230348,127.76000213623048,2.548401916387896,129.16000366210938,0.1292591515619539
4077,2024-07-05,130.00999450683594,130.17999267578122,127.20999908447266,128.6300048828125,713900.0,0.016020595787985092,2.4535091065552037,-2.156210139830963,53.1274427011034,48.38162963758151,-0.3168263119591188,-0.7401921303827521,-0.9227622822039052,-6.959489337628412,6.845152407628949,2.9699935913085653,0.5704794832571167,0.7229949951171761,-1.5531195063259133,2.99910949656028,-0.4150622556043686,1.8610522458387209,1.8685042666350284,74.73378352054996,23.424316065273516,1.1380572507215518,7,0.26500701904296875,-1.4949913024902344,-1.3824939727783203,-5.484992980957017,12.270004272460938,4,0.13337445065246856,-3.7208999050770473,127.95999908447266,-3.25530809687641,128.46000671386722,-1.6478905022230348,127.76000213623048,0.13337445065246856
4078,2024-07-08,129.91999816894528,130.80999755859378,129.66999816894528,130.35000610351562,874600.0,-0.000692226303308674,-1.4515906741701803,-0.3116022954698953,52.452509488444846,48.069995132198784,-0.3621041248288748,-0.7434434037795654,-0.5739792481870438,-6.838959774955342,6.144840631369945,1.1399993896484943,0.14305916077844927,0.6679985046386321,-1.5423895080701584,2.8783865173474084,-0.43719550171576316,1.7731925109930273,1.6777904950119478,72.34027011232897,20.997773817974583,1.1051940063543888,7,-0.14499664306637783,-1.1899948120116903,-1.8824958801269247,-5.394996643066364,12.360000610351591,0,0.09852219236574333,2.4535091065552037,130.00999450683594,-3.7208999050770473,127.95999908447266,-3.25530809687641,128.46000671386722,0.09852219236574333
4079,2024-07-09,130.72000122070312,131.30999755859378,128.8699951171875,129.53999328613278,698200.0,0.006157659044280006,1.06779814437653,-2.7441538625313777,57.77604017114497,50.28662601208834,-1.5544536778435258,-1.421809152953756,-1.1066891611041,-7.541834440069721,6.156359776464295,2.4400024414062784,-0.11884745179403922,1.3445014953613281,-0.9058131952753286,3.5948161859979706,0.219344150043014,2.4696588406796423,0.6139199403112059,85.60984006177893,31.822793575590005,1.125157345318324,7,-1.4650039672851278,-0.7299995422363281,-2.6875,-6.1949996948242045,11.55999755859375,1,0.09853124818340797,-1.4515906741701803,129.91999816894528,2.4535091065552037,130.00999450683594,-3.7208999050770473,127.95999908447266,0.09853124818340797
4080,2024-07-10,132.22999572753906,132.44999694824222,130.86000061035156,131.24000549316406,682000.0,0.011551365458500218,1.2237824917836382,0.8389691334876241,56.97303114023681,51.94257121995723,-2.9235341192001556,-2.7855772000413594,-2.3015099185276426,-8.956111026501503,6.509113923210689,1.729995727539091,-0.11065271832831058,2.6709960937500057,0.12197104597643715,5.220021141523588,1.3964835698632214,3.94550861763679,-5.029998779296861,95.80150171006198,44.53559937170621,1.2745125238867898,7,-2.4049987792968466,-2.004993438720703,-3.7524948120117188,-7.704994201660142,10.050003051757812,2,0.08742341323532377,1.06779814437653,130.72000122070312,-1.4515906741701803,129.91999816894528,2.4535091065552037,130.00999450683594,0.08742341323532377
4081,2024-07-11,136.22000122070312,137.22000122070312,133.24000549316406,133.46000671386722,1251000.0,0.03017473812360616,-1.487499701976492,2.7879007398273448,68.17074203263695,54.562018604863745,-6.562747012888053,-6.4527191315729056,-5.971836131532541,-12.886580967414318,7.5718295189373075,4.9900054931640625,-0.23396598258577228,6.2460014343261605,2.4318622238978946,10.06014064475444,4.338931829112028,8.153071039540293,-8.91500427246092,90.00999214195396,40.6981415573589,1.9070696052141394,7,-4.010002136230469,-4.060001373291016,-7.534999847412109,-11.694999694824205,6.05999755859375,3,0.062325689451496746,1.2237824917836382,132.22999572753906,1.06779814437653,130.72000122070312,-1.4515906741701803,129.91999816894528,0.062325689451496746
4082,2024-07-12,139.08000183105472,140.75,136.75,136.94999694824222,1207400.0,0.020995452831613415,-2.1620568616334044,0.7717424355508458,72.49737513606682,56.567536291412694,-8.811480998408086,-8.906977066287624,-8.473622456870345,-15.646818111660451,8.327128818385274,4.529998779296875,0.24145724967718252,8.558502197265653,3.078870832820769,14.038133561710538,5.818686515043197,11.298317879488096,-11.378404711914072,85.94278213335275,38.04382735333688,2.7398156822224426,7,-5.105003356933622,-5.155002593994169,-10.337501525878935,-14.555000305175795,3.199996948242159,4,0.023008318278060713,-1.487499701976492,136.22000122070312,1.2237824917836382,132.22999572753906,1.06779814437653,130.72000122070312,0.023008318278060713
4083,2024-07-15,136.33000183105472,138.55999755859378,136.22999572753906,138.25,794700.0,-0.019772792377012793,-1.1981041767132135,-0.9014055246718876,60.328538476203136,58.10776767960992,-5.517704471187869,-5.899471299902558,-5.480244087013233,-12.785527539453852,9.357483901123866,2.8500061035156534,0.5901705958700632,5.453002166748064,-0.5670066407452339,11.473010974241348,2.442997763001415,8.463006570494713,-7.845500539062499,62.79464349934776,18.229852888104062,3.010004403746643,7,-2.350002288818388,-2.405002593994169,-7.944999694824247,-11.805000305175795,5.949996948242159,0,,-2.1620568616334044,139.08000183105472,-1.487499701976492,136.22000122070312,1.2237824917836382,132.22999572753906,
4084,2024-07-16,139.08000183105472,139.22000122070312,136.82000732421878,137.25,670100.0,0.020171642067517093,1.2748750732204444,-0.9531268626469545,74.23864180874787,60.537326011242,-7.256160102506215,-8.305013212317505,-7.97664982971358,-15.416217277432906,10.499191832010288,2.889999389648409,1.022364981312819,7.714002227783226,0.7228452400864853,14.705159215479952,4.218423733934856,11.209580721631596,-9.859570616582033,83.11427429719338,34.433434344384075,3.4955784938483663,7,-5.100002288818388,-5.155002593994169,-10.420000076293974,-14.555000305175795,3.199996948242159,1,,-1.1981041767132135,136.33000183105472,-2.1620568616334044,139.08000183105472,-1.487499701976492,136.22000122070312,
4085,2024-07-17,142.52999877929688,143.4600067138672,139.08000183105472,139.57000732421878,1190600.0,0.024805844857789028,-1.2233513547008061,1.6174800510293013,77.82551476272798,63.70998174636807,-9.499404603233302,-11.243829040999174,-11.21800096792208,-18.692898434751868,11.886750542983124,4.380004882812472,1.4597586030092202,10.473499298095703,2.009829823157105,18.937168773034287,6.241664560626418,14.705334035565002,-12.61779343769254,90.90011914395517,37.94036456745289,4.231834737469295,7,-7.194995880126953,-7.249996185302734,-13.792495727539062,-18.004997253417955,-0.25,2,,1.2748750732204444,139.08000183105472,-1.1981041767132135,136.33000183105472,-2.1620568616334044,139.08000183105472,
4086,2024-07-18,141.35000610351562,144.25999450683594,140.52000427246094,141.74000549316406,835200.0,-0.00827890749938498,-2.6487655285859963,-0.13175693091254134,75.02071693554954,66.14256777241765,-6.951298389587805,-9.704495354154574,-9.887129157123496,-17.333195665180455,13.174573475540768,3.739990234375,2.1499686836285434,8.749506378173834,-0.6334977749771724,18.13251053132484,4.058004301598345,13.441008454749337,-10.353976652130257,63.76103554557305,6.845911081654705,4.6915020765755004,7,-4.785011291503906,-5.670009613037109,-12.292503356933594,-16.825004577636705,0.92999267578125,3,,-1.2233513547008061,142.52999877929688,1.2748750732204444,139.08000183105472,-1.1981041767132135,136.33000183105472,
4087,2024-07-19,141.16000366210938,142.11000061035156,140.3699951171875,141.5,855900.0,-0.0013441983247394207,1.2307797644665284,0.8717868461207402,74.77291369775494,68.62261268456322,-5.602500593749056,-9.123804044909207,-9.595958396993439,-16.93833381449147,14.378659535136196,1.7400054931640625,2.780093546896353,8.014503479003906,-2.038412054545006,18.067419012552804,2.98804571222945,13.040961245778362,-8.837577705178944,61.39487775864887,0.05745089186168428,5.026457766774451,7,-4.595008850097656,-5.435005187988281,-11.995000839233398,-16.635002136230455,1.1199951171875,4,,-2.6487655285859963,141.35000610351562,-1.2233513547008061,142.52999877929688,1.2748750732204444,139.08000183105472,
4088,2024-07-22,141.8000030517578,142.25,140.55000305175778,140.91000366210938,545900.0,0.004533857842483391,-1.1117966506496437,-2.6176734583969123,79.9232767762976,71.0834167518024,-4.894847836273442,-9.356702178744456,-10.159116171144632,-17.377252721313596,15.406429386569592,1.699996948242216,3.5942531901318944,8.091502380371082,-2.588657668295923,18.771662429038088,2.7514223560375797,13.431582404704585,-8.283820239836842,66.93554175972686,-0.7527507183045543,5.340080024333502,7,-4.2400054931640625,-6.075004577636719,-12.005001068115234,-17.275001525878892,0.4799957275390625,0,,1.2307797644665284,141.16000366210938,-2.6487655285859963,141.35000610351562,-1.2233513547008061,142.52999877929688,
4089,2024-07-23,140.49000549316406,141.80999755859375,140.24000549316406,141.3000030517578,573600.0,-0.009238346476731718,-1.3969389181381913,-0.9101102405404016,74.98961932890452,73.08525988387659,-2.2945258403338187,-7.791703106584748,-8.834594551169005,-15.869834863131217,15.865866288421751,1.5699920654296875,4.250685517309137,6.366004180908192,-4.703273301939674,17.435281663756044,0.8313654394842729,11.90064292233211,-5.899441511751604,27.220186404929553,-42.941044083613676,5.534638741423928,7,-1.7400054931640625,-4.760009765625,-10.577503204345703,-15.965003967285142,1.7899932861328125,1,,-1.1117966506496437,141.8000030517578,1.2307797644665284,141.16000366210938,-2.6487655285859963,141.35000610351562,
4090,2024-07-24,142.39999389648438,143.41000366210938,140.74000549316406,141.11000061035156,987000.0,0.013595190608866714,-1.6305614227620888,-1.5925891040614875,78.33596978900263,74.21472963458389,-2.9169369762732913,-9.144298071030107,-10.743671520523378,-17.5793514874415,17.141659080160597,2.9199981689453125,5.056107395122865,7.624492645263672,-3.7949250641550805,19.043910354682424,1.9147837905542815,13.334201499973062,-6.842486862529569,53.73120165190129,-21.80846956353689,5.709708854709379,7,-2.154998779296875,-6.6699981689453125,-12.487491607666016,-17.874992370605455,-0.1199951171875,2,,-1.3969389181381913,140.49000549316406,-1.1117966506496437,141.8000030517578,1.2307797644665284,141.16000366210938,
4091,2024-07-25,140.10000610351562,144.3000030517578,139.30000305175778,143.0,1009100.0,-0.016151600362010465,-1.2222222222222068,-2.2480689842798167,69.60751115351971,73.89363363652309,-0.009712175546525259,-6.340867515055265,-8.414030297253703,-15.1084335429789,18.689616767651227,5.000000000000028,5.749584006865717,4.798504638671886,-6.582350403740662,16.179359681084435,-0.8919228825343737,10.488932159878146,-3.6722503222727028,16.000061035156726,-57.17781866323744,5.690427521206273,7,0.1649932861328125,-4.350006103515625,-10.322505950927734,-15.575004577636705,2.17999267578125,3,,-1.6305614227620888,142.39999389648438,-1.3969389181381913,140.49000549316406,-1.1117966506496437,141.8000030517578,
4092,2024-07-26,141.7100067138672,142.35000610351562,140.3699951171875,141.08999633789062,645000.0,0.011491795433342,1.0842120479605521,-0.2137971313416187,71.63306742880441,75.14969240903436,-1.34930784640909,-7.3478365410994115,-9.954103288102488,-16.56866019699069,20.38533120711466,2.25,6.46687627661521,5.786505126953131,-5.566126288073406,17.139136541979667,0.1101894194398767,11.462820834466385,-4.337581260162466,48.2000732421878,-24.047574249044217,5.676315707513265,7,-1.1500015258789062,-5.9600067138671875,-12.092506408691406,-17.185005187988267,0.5699920654296875,4,,-1.2222222222222068,140.10000610351562,-1.6305614227620888,142.39999389648438,-1.3969389181381913,140.49000549316406,
4093,2024-07-29,141.36000061035156,142.0,139.89999389648438,141.99000549316406,748300.0,-0.0024698757104876234,5.4616179163341005,-1.0161199025422687,69.85076547387983,74.66215059404901,-0.23553035550591517,-6.363219560201486,-9.556782264224296,-16.030435110721157,21.90823900745676,2.100006103515625,6.6773554988500905,4.826499176025379,-6.304862507283531,15.95786085933429,-0.7391816656290757,10.392180017679834,-3.1562658448804655,41.199951171875334,-28.14474207095875,5.565680841654454,7,0.3300018310546875,-5.6100006103515625,-12.137500762939453,-16.834999084472642,0.9199981689453125,0,,1.0842120479605521,141.7100067138672,-1.2222222222222068,140.10000610351562,-1.6305614227620888,142.39999389648438,
4094,2024-07-30,143.6699981689453,143.9199981689453,141.42999267578125,141.42999267578125,848200.0,0.01634123902532436,-1.2232137383260333,-3.5555367176903703,70.72466043635752,73.87316678000786,-2.040551868808336,-7.821160772293467,-11.808410854547901,-18.153635760228312,24.14719024166212,2.55999755859375,6.5954330363742315,6.340996932983387,-4.4181671747708435,17.100161040737618,0.9614148791062576,11.720578986860517,-4.7347112091198085,87.39990234375007,20.517730437411345,5.379582053877118,7,-1.8699951171875,-7.9199981689453125,-14.27499771118164,-19.144996643066392,-1.3899993896484375,1,,5.4616179163341005,141.36000061035156,1.0842120479605521,141.7100067138672,-1.2222222222222068,140.10000610351562,
4095,2024-07-31,142.36000061035156,142.99000549316406,141.35000610351562,141.67999267578125,1124000.0,-0.009118101032153492,-1.4477948461004133,0.3035742263336081,62.31943691811249,72.46191344473706,-0.8461904500320543,-5.709127046255674,-10.437621517501498,-16.635418361229213,26.491700889908266,2.3199920654296875,6.992247981543528,4.335999679565418,-5.787964155858333,14.459963514989184,-0.7259822381464573,9.397981597277294,-2.780947719494179,61.19995117187522,-2.642830295169155,5.061981917711883,7,-0.55999755859375,-6.6100006103515625,-12.674999237060547,-17.834999084472642,-0.0800018310546875,2,,-1.2232137383260333,143.6699981689453,5.4616179163341005,141.36000061035156,1.0842120479605521,141.7100067138672,
4096,2024-08-01,144.5,145.47000122070312,142.1300048828125,142.99000549316406,1109100.0,0.01503230809548639,-1.0681119231296148,2.220554246606081,61.19835885821219,70.95362957367676,-2.785274834724362,-6.900235371076747,-12.484583962236343,-18.549925643428878,29.11323285942827,3.339996337890625,6.927096775874162,5.648999023437511,-3.6848714665371176,14.98286951341214,0.9820637784501969,10.315934268424826,-4.354433089834572,82.58527926012776,20.64828671408045,4.666935244987311,8,-2.1149978637695312,-8.165000915527344,-14.79749870300293,-19.97499847412108,-2.220001220703125,3,,-1.4477948461004133,142.36000061035156,-1.2232137383260333,143.6699981689453,5.4616179163341005,141.36000061035156,
4097,2024-08-02,147.35000610351562,148.16000366210938,144.02999877929688,147.0800018310547,1210500.0,0.019723225629865837,3.370376948725608,0.17881142695459737,72.67493153945026,70.14825788069372,-5.213103795598926,-8.837676169413271,-15.231985321879051,-21.185755653967632,32.12351639254206,4.1300048828125,6.477572758477606,7.632004547119152,-1.46236965002268,16.726378744260984,3.0848174485482502,12.179191645690054,-6.459018389874927,90.19374575118967,27.19350146596416,4.547187098570914,8,-3.6200027465820312,-9.670005798339844,-17.647504806518555,-22.825004577636705,-5.07000732421875,4,,-1.0681119231296148,144.5,-1.4477948461004133,142.36000061035156,-1.2232137383260333,143.6699981689453,
4098,2024-08-05,142.72000122070312,149.0,142.6999969482422,148.99000549316406,1299200.0,-0.03142181670192701,1.0031827587628965,-23.22187058491099,56.951876488796856,68.14406423179287,-0.4904491422714159,-3.372467255494655,-10.53139611735557,-16.347961327309264,34.97800600345863,6.3000030517578125,6.048526406552497,2.36199951171875,-5.554411522216952,10.278410545654452,-1.596206005249087,6.320205028686587,-0.6659709553074435,17.908447192580034,-40.7899139219358,3.958205516967846,8,1.4300003051757812,-4.620002746582031,-12.975000381469727,-18.194999694824205,-0.44000244140625,0,,3.370376948725608,147.35000610351562,-1.0681119231296148,144.5,-1.4477948461004133,142.36000061035156,
4099,2024-08-06,143.60000610351562,145.64999389648438,142.9499969482422,144.14999389648438,1132200.0,0.006165953442304417,-1.9189059896735454,0.08771729157895505,52.26600590446351,65.24740157795519,-0.9866656988099862,-3.4130478516257767,-11.163110552129126,-17.034665393346955,37.976507225045616,2.92999267578125,5.651778931214039,2.5980041503906364,-4.003514656823938,9.199522957605211,-0.702755253216651,5.898763553997924,5.399993896484375,29.411788171935772,-24.17173306479388,3.300759403607293,8,0.5499954223632812,-5.500007629394531,-13.855005264282227,-19.075004577636705,-1.32000732421875,1,,1.0031827587628965,142.72000122070312,3.370376948725608,147.35000610351562,-1.0681119231296148,144.5,
4100,2024-08-07,143.7899932861328,146.39999389648438,143.6300048828125,143.88999938964844,797400.0,0.0013230304633846668,-12.190960616189507,0.18183331483742093,55.3934335881189,63.668059626243995,-1.0714172346541773,-2.8380947223763826,-11.085552042565354,-16.995392277534847,41.04323278737404,2.79998779296875,5.0748833260178685,2.209991455078125,-3.0445477443694244,7.464530654525674,-0.4172781446456497,4.8372610548019,5.2100067138671875,24.162876028358713,-26.971102224263372,2.6272695997237734,8,0.660003662109375,-5.684993743896484,-14.394990921020508,-19.169990539550767,-1.5099945068359375,2,,-1.9189059896735454,143.60000610351562,1.0031827587628965,142.72000122070312,3.370376948725608,147.35000610351562,
4101,2024-08-08,144.7100067138672,146.58999633789062,143.16000366210938,143.42999267578125,1188200.0,0.006398313308935366,-2.769239153217355,-12.799359169972536,57.60172257746208,62.10902130942818,-1.4178330640124557,-3.2564034685009915,-11.657659534991694,-17.657072035175432,42.44002248982982,3.42999267578125,4.737928362354012,2.7055046081542855,-2.076295973278178,7.487305189586749,0.3146043174380395,5.0964048988705315,4.168993225097665,31.90490145975678,-17.19042503376523,2.390900290716234,8,-0.260009765625,-6.605007171630859,-15.315004348754883,-19.310005187988267,-2.4300079345703125,3,,-12.190960616189507,143.7899932861328,-1.9189059896735454,143.60000610351562,1.0031827587628965,142.72000122070312,
4102,2024-08-09,142.27999877929688,145.00999450683594,140.27000427246094,144.85000610351562,1057100.0,-0.016792259151608868,2.280288070623766,-2.0077962020336884,50.95464546378769,60.00945241941795,1.2309819586146773,-0.6054073381706075,-8.832142819496113,-14.981675260394866,42.50143213748419,4.739990234375,4.040338964685503,0.11549682617186363,-4.464157891680202,4.695151544023929,-2.174330532754169,2.4053241850978964,6.480421099853515,23.0240033279208,-22.830897046406587,2.289827358926035,8,2.3550033569335938,-4.174999237060547,-12.88499641418457,-15.599994659423814,0.0,4,,-2.769239153217355,144.7100067138672,-12.190960616189507,143.7899932861328,-1.9189059896735454,143.60000610351562,