Rivaldi_Prediction/data/featuSGD/US2566771059_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
23,2009-12-17,22.440000534057614,22.75,22.07999992370605,22.75,634000.0,-0.0127584256057659,3.322588584191152,2.81816132612016,40.68243007141791,50.69402325732971,0.9858625838903414,0.8776317965109364,0.8243415260086415,1.2004334456155838,21.479123966824428,0.6700000762939489,0.2287194560295056,-0.8549993515014691,-1.7130631589031573,0.0030644559002190874,-1.2840312552023114,-0.4259674478006268,2.1163672752685585,21.686785749576547,-28.718135096873983,0.4290319037008436,12,0.9849996566772496,0.8199996948242223,0.902499675750736,0.8849992752075231,1.1099987030029368,3,0.09402846046284852,-1.1276540484384452,22.729999542236328,1.5517254987075644,22.690000534057614,1.035088541178688,22.79999923706055,0.09402846046284852
24,2009-12-18,22.56999969482422,22.61000061035156,22.11000061035156,22.61000061035156,2105100.0,0.005793188844594788,23.999427808511022,0.12903543367643866,44.32717412528714,49.35077121274747,0.7321996343971549,0.7631310476327151,0.6943423652420364,1.0704342848489787,20.703865032947956,0.5,0.16165473780440465,-0.7100001335144057,-1.6088649341116863,0.18886466708287486,-1.159432533813046,-0.26056773321576543,1.8377860413647475,39.19998168945341,-13.46621156244187,0.44943240029863957,12,0.8550004959106445,0.6900005340576172,0.7725005149841309,0.755000114440918,1.2700004577636719,4,0.08595483209078214,3.322588584191152,22.440000534057614,-1.1276540484384452,22.729999542236328,1.5517254987075644,22.690000534057614,0.08595483209078214
25,2009-12-21,22.60000038146973,22.61000061035156,22.170000076293945,22.5,536400.0,0.0013292284914117047,6.333290948104961,-2.4999523173758593,39.88605908321258,47.42165266152906,0.6042746318349188,0.7221106151960122,0.664341678596525,1.0404335982034674,19.886710142954396,0.44000053405761363,0.13121123126088463,-0.6494995117187479,-1.5983707956570221,0.2993717722195264,-1.123935153687885,-0.17506386974961075,1.6681182059702628,53.60833256318377,1.607586828604319,0.4744356419691376,12,0.8249998092651332,0.6599998474121058,0.7424998283386195,0.7249994277954066,0.889999389648434,0,0.061061908737757964,23.999427808511022,22.56999969482422,3.322588584191152,22.440000534057614,-1.1276540484384452,22.729999542236328,0.061061908737757964
26,2009-12-22,22.399999618530273,22.61000061035156,22.299999237060547,22.57999992370605,766100.0,-0.008849591131133039,1.5833267106413884,-1.7999961853171869,32.456139372449286,43.43295495109484,0.683308758428602,0.8889284569968297,0.8643424415359817,1.240434361142924,19.025395187315624,0.3100013732910121,0.01085604300210008,-0.7995002746582038,-1.817826552466844,0.21882600315043632,-1.308663413562524,-0.29033713575388376,1.7368318490856822,32.989682613030276,-14.460344004773717,0.5091631389043199,12,1.0250005722045898,1.0250005722045898,0.9425005912780762,0.9250001907348633,0.970001220703125,1,0.041964310270791616,6.333290948104961,22.60000038146973,23.999427808511022,22.56999969482422,3.322588584191152,22.440000534057614,0.041964310270791616
27,2009-12-23,22.40999984741211,23.25,22.399999618530273,23.21999931335449,1103000.0,0.00044643879697048305,-1.0481938785593312,4.499989403636741,35.668801802868984,40.667289648967746,0.47388207386068615,0.8359402762992403,0.8543422126541458,1.230434132261088,18.529855320190432,0.8500003814697266,-0.0771242484249548,-0.7350000381469712,-1.801158901574997,0.33115882528105445,-1.2680794698609823,-0.20192060643296017,1.603421727569252,28.20511984506483,-17.231186904055875,0.5330794317140127,12,0.5,1.015000343322754,0.9325003623962402,0.9149999618530273,1.2199993133544922,2,0.04194558413467253,1.5833267106413884,22.399999618530273,6.333290948104961,22.60000038146973,23.999427808511022,22.56999969482422,0.04194558413467253
28,2009-12-24,22.149999618530273,22.60000038146973,22.100000381469727,22.459999084472656,254300.0,-0.01160197370156879,-1.4390366445382272,0.3827156423883805,20.279713284213756,37.182193210142316,0.5485818698676042,1.0231726835650932,1.1143424415359817,1.490434361142924,17.789991584526533,0.5000000000000036,-0.18462268295917283,-0.9155002593994155,-2.0308378833477363,0.19983736454890533,-1.473169071373576,-0.3578314474252551,1.7474166573745684,4.347761186603442,-33.93356465424187,0.5576688119741611,12,0.5550003051757777,1.2750005722045898,1.1925005912780762,1.1750001907348633,1.6900005340576172,3,0.06230253236486538,-1.0481938785593312,22.40999984741211,1.5833267106413884,22.399999618530273,6.333290948104961,22.60000038146973,0.06230253236486538
29,2009-12-28,22.6200008392334,22.68000030517578,22.149999618530273,22.149999618530273,804300.0,0.021219017101469007,-1.255316213232907,-1.5161355819576814,33.76208804957399,36.15317416849516,-0.038321722580537454,0.5390677055327942,0.6443412208328567,1.020433140439799,17.059011124518776,0.5300006866455078,-0.3749442348669021,-0.4189990997314439,-1.5509447767932407,0.7129465773303529,-0.9849719382623405,0.14697373879945275,1.1683704555395167,45.217446109090424,9.803088894636083,0.565972838530898,12,0.044999122619628906,0.8049993515014648,0.7224993705749512,0.7049989700317383,-0.1500015258789098,0,0.04111398600012928,-1.4390366445382272,22.149999618530273,-1.0481938785593312,22.40999984741211,1.5833267106413884,22.399999618530273,0.04111398600012928
30,2009-12-29,22.61000061035156,22.79999923706055,22.53000068664551,22.690000534057614,123500.0,-0.00044209675114137426,-1.2499900658831968,-0.17021216154795143,33.65387378123825,35.38101996552902,-0.06493577865153455,0.5463644618557915,0.6543414497146962,1.0304333693216385,16.36218284492712,0.26999855041503906,-0.5190042275116191,-0.4094993591308622,-1.5575956578293741,0.7385969395676497,-0.9835475084801182,0.16454879021839375,1.0758684021573437,44.34786070047785,12.065633731406507,0.5740481493492554,12,0.054999351501468396,0.8149995803833043,0.7324995994567907,0.7149991989135778,-0.9000015258789027,1,0.05440068593687686,-1.255316213232907,22.6200008392334,-1.4390366445382272,22.149999618530273,-1.0481938785593312,22.40999984741211,0.05440068593687686
31,2009-12-30,22.61000061035156,22.79999923706055,22.520000457763672,22.520000457763672,173300.0,0.0,-5.222184546263801,-1.1250029802350365,24.72728382457403,33.93817371053732,-0.08658220382623938,0.517780295210784,0.6543414497146962,1.0304333693216385,15.619873648978839,0.27999877929687855,-0.603332070023324,-0.37449941635132333,-1.5279741782816423,0.7789753455789956,-0.9512367973164828,0.20223796461383614,0.9795162568291715,44.34786070047785,18.479903805204458,0.5767373809651593,12,0.054999351501468396,0.8149995803833043,0.7324995994567907,0.7149991989135778,-0.2200012207031179,2,0.03892079332203613,-1.2499900658831968,22.61000061035156,-1.255316213232907,22.6200008392334,-1.4390366445382272,22.149999618530273,0.03892079332203613
32,2009-12-31,22.43000030517578,22.84000015258789,22.3799991607666,22.79999923706055,156700.0,-0.007961092450982421,1.044445386343407,-4.111092273132063,25.85551441099237,32.29073863715671,0.051839469637837254,0.638362014743656,0.8343417548904739,1.2104336744974162,14.726416602208618,0.46000099182128906,-0.6117153874534793,-0.4959997177124009,-1.6366438912968384,0.6446444558720366,-1.0663218045046214,0.0743223690798196,1.068945545396467,44.59459807770128,19.612020707608906,0.5703220867922191,12,0.24499988555908203,0.994999885559082,0.9124999046325684,0.8949995040893555,0.12999916076660512,3,0.04190818195578494,-5.222184546263801,22.61000061035156,-1.2499900658831968,22.61000061035156,-1.255316213232907,22.6200008392334,0.04190818195578494
33,2010-01-04,23.07999992370605,23.399999618530273,22.399999618530273,22.54999923706055,437200.0,0.028979028519240835,-1.4096387757118662,-1.4324384233913459,45.547941402593565,32.426379445746306,-0.5563335090323669,-0.03135991849365283,0.18434213636020402,0.5604340559671463,14.127433823622473,1.0,-0.5836941542504483,0.16549987792968324,-0.9634207783370492,1.2944205341964157,-0.39896045020368476,0.7299602060630512,0.3338091712542237,74.40002441406222,46.67591852539994,0.5644603281333666,1,-0.32999992370605113,0.34500026702881215,0.2625002861022985,0.24499988555908558,-1.0300006866455043,0,0.02383012300167442,1.044445386343407,22.43000030517578,-5.222184546263801,22.61000061035156,-1.2499900658831968,22.61000061035156,0.02383012300167442
34,2010-01-05,23.26000022888184,23.26000022888184,22.959999084472656,23.0,283600.0,0.007798973386949903,1.3076990793382617,0.4905658340321071,58.98439624580057,34.54841690825609,-0.7019854853899794,-0.27176123529255847,0.004341831184415668,0.380433750791358,13.496081271390445,0.30000114440918324,-0.5402246651912641,0.3750001907348661,-0.679363999629512,1.4293643810992442,-0.15218190444732116,0.9021822859170534,0.13999938964843395,86.27457580211488,53.069928003409075,0.5271820951821887,1,-0.5100002288818395,0.1649999618530238,0.08249998092651012,0.06499958038329723,-1.2000007629394531,1,0.02493550808249201,-1.4096387757118662,23.07999992370605,1.044445386343407,22.43000030517578,-5.222184546263801,22.61000061035156,0.02493550808249201
35,2010-01-06,23.57999992370605,23.899999618530273,23.40999984741211,23.60000038146973,968100.0,0.01375751039017059,-1.7222163353537066,-0.07692476983460061,66.06496827742339,38.28273123103098,-0.9704012398140875,-0.627891111053227,-0.315657863639796,0.06043405596714635,13.15693469306276,0.639999389648434,-0.4819776046216546,0.6974998474121072,-0.3496390535607681,1.7446387483849826,0.17393039692566958,1.221069297898545,-1.5,78.94739483861554,40.7427484605349,0.5235694504864382,1,-0.5799999237060511,-0.15499973297118785,-0.23749971389770153,-0.2550001144409144,-1.0300006866455007,2,-0.04707381738519978,1.3076990793382617,23.26000022888184,-1.4096387757118662,23.07999992370605,1.044445386343407,22.43000030517578,-0.04707381738519978
36,2010-01-07,23.739999771118164,23.78000068664551,23.399999618530273,23.54999923706055,360700.0,0.0067854049164459695,1.8147980700626116,-9.499809269498641,67.47404456065985,41.81664709300775,-1.0284893679522256,-0.8213378679790146,-0.4756577110519089,-0.09956579144496658,12.790886288229384,0.3800010681152379,-0.44176169984121216,0.8519996643066392,-0.21267921080750796,1.9166785394207864,0.3196602267495656,1.3843391018637128,-1.6235998535156284,89.47369741930788,45.65000902969562,0.5323394375570727,1,-0.7399997711181641,-0.3149995803833008,-0.39749956130981445,-0.41499996185302734,-0.7099990844726527,3,-0.08550971803778973,-1.7222163353537066,23.57999992370605,1.3076990793382617,23.26000022888184,-1.4096387757118662,23.07999992370605,-0.08550971803778973
37,2010-01-08,23.8700008392334,24.149999618530273,23.31999969482422,23.63999938964844,967300.0,0.005476034935492757,1.1012682677148244,1.2105305425889714,76.19044957479448,48.0289511252945,-1.038856734426787,-1.013542350214557,-0.6056587791671433,-0.22956685956020095,12.57077042189497,0.8299999237060547,-0.3779767597279502,0.9885006904602065,-0.04882958184349562,2.0258309627639086,0.4698355543083572,1.5071658266120558,-1.7179289276123093,84.00006975446429,35.83223929456088,0.518665136151851,1,-0.720001220703125,-0.44500064849853516,-0.5275006294250488,-0.5450010299682617,-1.110000610351559,4,-0.06200257216381766,1.8147980700626116,23.739999771118164,-1.7222163353537066,23.57999992370605,1.3076990793382617,23.26000022888184,-0.06200257216381766
38,2010-01-11,24.0,24.07999992370605,23.76000022888184,23.85000038146973,253500.0,0.005446131386511288,1.0645177168382274,0.6521681441614714,76.19044957479446,52.743213516985655,-0.9821161138446648,-1.1804354887789437,-0.7356579399337448,-0.3595660203268025,12.338759220629674,0.31999969482421164,-0.2575414784807535,1.1034998893737793,0.00922236944798982,2.1977774092995688,0.5563611294108846,1.650638649336674,-1.7680109801025452,87.3949956964464,36.51921870739491,0.5471387599628947,1,-0.7350006103515625,-0.5749998092651367,-0.6574997901916504,-0.6750001907348633,-0.7199993133544886,0,-0.06000002225240053,1.1012682677148244,23.8700008392334,1.8147980700626116,23.739999771118164,-1.7222163353537066,23.57999992370605,-0.06000002225240053
39,2010-01-12,23.95000076293945,24.0,23.559999465942386,23.85000038146973,517700.0,-0.002083301544189564,3.4000305177527133,0.6666709052299317,74.54544445700577,57.28672136984871,-0.8086549276388908,-1.1408872516128774,-0.6856587028731944,-0.3095667832662521,11.911727455274557,0.44000053405761363,-0.14724583681271852,1.0230006217956493,-0.15418799434776886,2.2001892379390675,0.43440631372394023,1.6115949298673584,-1.6412913190966805,75.90375012351764,24.325464842839082,0.5885943080717096,1,-0.6850013732910121,-0.5250005722045863,-0.6075005531311,-0.6250009536743129,-0.37000083923339844,1,-0.07933200272874275,1.0645177168382274,24.0,1.1012682677148244,23.8700008392334,1.8147980700626116,23.739999771118164,-0.07933200272874275
40,2010-01-13,24.29999923706055,24.399999618530273,23.809999465942386,23.95000076293945,596300.0,0.014613714529090771,1.145458076418883,3.4999713898799665,82.75861842170163,63.73464743619623,-0.9987454329127416,-1.4469325941833482,-1.0356571769942953,-0.6595652573873529,12.454908968375806,0.5900001525878871,0.05427160473414361,1.297999095916751,-0.026977107892932395,2.622975299726434,0.6355109940119092,1.9604871978215925,-1.9176381862302811,90.74070476536994,35.29045826092133,0.6624881019048415,1,-0.9099998474121129,-0.8749990463256871,-0.9574990272522008,-0.9749994277954137,-1.0599994659423864,2,-0.09218106343402199,3.4000305177527133,23.95000076293945,1.0645177168382274,24.0,1.1012682677148244,23.8700008392334,-0.09218106343402199
41,2010-01-14,24.20000076293945,24.20000076293945,23.93000030517578,24.18000030517578,201500.0,-0.004115163673280686,25.99942780851582,0.05714441416892602,79.93314706370143,69.74327328649723,-0.7258138173690405,-1.2943714962091981,-0.9356587028731944,-0.5595667832662521,13.50391745302762,0.3699989318847692,0.19006764093723305,1.1225006103515582,-0.2963778139187312,2.5413790346218477,0.4130613982164135,1.831939822486703,-1.6965813980471793,81.48158613710625,21.65205069897103,0.709439212135145,1,-0.8000011444091761,-0.7750005722045863,-0.8575005531311,-0.8750009536743129,-0.5600013732910085,3,-0.06818187908513451,1.145458076418883,24.29999923706055,3.4000305177527133,23.95000076293945,1.0645177168382274,24.0,-0.06818187908513451
42,2010-01-15,24.36000061035156,24.5,24.10000038146973,24.440000534057614,202100.0,0.006611563734210124,3.0000190735952903,-3.999904634751807,88.23534458691977,74.48631808475571,-0.6517957911602039,-1.3976528952625422,-1.0956585502853038,-0.7195666306783615,14.465636057327103,0.3999996185302699,0.3438675645232543,1.201000404357906,-0.3175849133811681,2.71958572209698,0.4417077454883689,1.960293063227443,-1.7427864302410079,85.10645637145348,17.504595383903037,0.7592926588695362,1,-0.6300010681152308,-0.9350004196166957,-1.0175004005432093,-1.0350008010864222,-0.20000076293944957,4,-0.05459769664951797,25.99942780851582,24.20000076293945,1.145458076418883,24.29999923706055,3.4000305177527133,23.95000076293945,-0.05459769664951797
43,2010-01-19,24.54999923706055,24.899999618530273,24.229999542236328,24.399999618530273,679300.0,0.0077996150225156935,-1.7346954663469585,-1.8749970197649635,86.9732217958487,77.5961875903166,-0.6831912833589868,-1.4982887128092486,-1.2856571769942953,-0.9095652573873529,16.54970640139635,0.6700000762939453,0.5402556616648226,1.2854990959167516,-0.31379644270421636,2.8847946345377196,0.4858513266062694,2.085146865227234,-1.782162191358843,73.88057152129561,3.3048309731277214,0.7996477693104838,1,-0.43999958038330433,-1.0599994659423864,-1.2074990272522008,-1.2249994277954137,-0.75,1,-0.07291238549109758,3.0000190735952903,24.36000061035156,25.99942780851582,24.20000076293945,1.145458076418883,24.29999923706055,-0.07291238549109758
44,2010-01-20,24.51000022888184,24.79999923706055,24.25,24.51000022888184,589800.0,-0.0016292875528211015,-1.115379818802024,0.0,85.98492757476411,79.80951640113224,-0.49979140885750795,-1.3760484142998557,-1.2456581688155843,-0.869566249208642,18.746402496507827,0.5499992370605504,0.7597970213147285,1.1485000610351612,-0.507751511472474,2.8047516335427964,0.3203742747813436,1.9766258472889788,-1.5289469258972765,64.2202444905632,-9.27355876292755,0.8281257862538179,1,-0.4000005722045934,-1.0200004577636754,-1.1675000190734899,-1.1850004196167028,-0.6200008392333984,2,-0.05018357938597384,-1.7346954663469585,24.54999923706055,3.0000190735952903,24.36000061035156,25.99942780851582,24.20000076293945,-0.05018357938597384
45,2010-01-21,23.979999542236328,24.71999931335449,23.899999618530273,24.53000068664551,203300.0,-0.021623854822366506,-1.3098550685704207,-100.0,71.60885444557417,80.26893972167825,0.1038356086787644,-0.777208614984545,-0.715657482170073,-0.33956556256313064,20.730092000490057,0.8199996948242152,0.870231229369157,0.5494994163513169,-1.0880529102754828,2.1870517429781167,-0.26927674696208115,1.368275579664715,-0.8070516076971934,7.999992370605469,-66.32279833971333,0.8187761633133991,1,0.13000011444091797,-0.48999977111816406,-0.6374993324279785,-0.6549997329711914,0.1100006103515625,3,-0.01668055154987602,-1.115379818802024,24.51000022888184,-1.7346954663469585,24.54999923706055,3.0000190735952903,24.36000061035156,-0.01668055154987602
46,2010-01-22,23.34000015258789,24.040000915527344,22.770000457763672,23.989999771118164,892700.0,-0.02668888247980139,2.386659274649875,1.1818150291823657,62.53445581616269,78.7516070818303,0.7611736299304681,-0.06659007016170193,-0.07565809252163547,0.30043382708530686,22.00193669398122,1.2700004577636719,0.9149010672198443,-0.1374999999999993,-1.7028869611327444,1.4278869611327458,-0.9201934805663718,0.6451934805663733,1.5599994659423828,26.760559596609035,-49.20256191796104,0.7826934805663731,1,0.49499988555908203,0.14999961853027344,0.0025000572204589844,-0.015000343322753906,0.7000007629394531,4,-0.004284506461695092,-1.3098550685704207,23.979999542236328,-1.115379818802024,24.51000022888184,-1.7346954663469585,24.54999923706055,-0.004284506461695092
47,2010-01-25,23.35000038146973,23.63999938964844,23.059999465942386,23.63999938964844,119500.0,0.00042845881818598386,3.0000131541734905,0.44615258211140685,54.515066808367926,76.34323121889403,0.7483514184216951,-0.0026952217677056467,-0.08565832140347496,0.29043359820346737,22.161137322106068,0.5799999237060547,0.9124976468550905,-0.17449979782104208,-1.6593064905935258,1.3103068949514416,-0.9169031442072857,0.5679035485652015,1.507399253845211,27.23005409529421,-46.90950828240803,0.7424033463862423,1,0.48499965667724254,0.13999938964843395,-0.007500171661380506,-0.025000572204593396,0.639999389648434,0,0.012419657534946005,2.386659274649875,23.34000015258789,-1.3098550685704207,23.979999542236328,-1.115379818802024,24.51000022888184,0.012419657534946005
48,2010-01-26,23.53000068664551,23.68000030517578,23.31999969482422,23.399999618530273,164800.0,0.007708792386942553,-1.482754991976007,-0.448281078379155,54.51506680836781,74.1176337023787,0.5528037550418041,-0.07800787873278381,-0.2656586265792562,0.11043329302768612,22.974746823301928,0.3600006103515625,0.8957685012556702,-0.06349954605102326,-1.4002395052081056,1.273240413106059,-0.7318695256295662,0.6048704335275197,1.2856509651184034,37.43845743321468,-33.71343173870682,0.6683699795785416,1,0.3049993515014613,-0.0400009155273473,-0.18750047683716176,-0.20500087738037465,0.6700000762939382,1,0.02677429419388644,3.0000131541734905,23.35000038146973,2.386659274649875,23.34000015258789,-1.3098550685704207,23.979999542236328,0.02677429419388644
49,2010-01-27,23.54999923706055,23.60000038146973,23.3700008392334,23.60000038146973,175300.0,0.0008499171199085609,8.199771123402774,-0.38462102761230205,49.44236494837042,70.41582776089744,0.5253434772480681,-0.02609903315164175,-0.28565717699429527,0.09043474261264706,23.69231361485341,0.22999954223633168,0.8428355939726551,-0.09000091552734091,-1.3464450692266645,1.1664432381719827,-0.7182229923770045,0.5382211613223227,1.224739390823359,39.99996087487713,-28.9197291419691,0.6282220768496618,1,0.28500080108642223,-0.04999923706055043,-0.20749902725220082,-0.2249994277954137,0.9700012207031214,2,0.010615711596566602,-1.482754991976007,23.53000068664551,3.0000131541734905,23.35000038146973,2.386659274649875,23.34000015258789,0.010615711596566602
50,2010-01-28,23.84000015258789,24.1200008392334,23.38999938964844,23.790000915527344,131400.0,0.01231426432791416,1.393444980863985,-0.9999618539004387,51.77306019862169,67.28692922033304,0.18241229454443086,-0.2310740127300548,-0.5756580925216355,-0.19956617291469314,24.52504578825254,0.7300014495849574,0.7848312815521084,0.1385000228881843,-1.0224480994654108,1.2994481452417794,-0.44197403828861326,0.7189740840649819,0.8946437118936146,79.25921425735636,12.404951869612532,0.5804740611767975,1,-0.005000114440917969,-0.3400001525878906,-0.497499942779541,-0.5150003433227539,0.8299999237060547,3,0.0020972834203243362,8.199771123402774,23.54999923706055,-1.482754991976007,23.53000068664551,3.0000131541734905,23.35000038146973,0.0020972834203243362
51,2010-01-29,23.489999771118164,24.0,23.229999542236328,24.0,337800.0,-0.014681223960971046,2.019608283125208,-10.200160219729915,43.7499686290651,62.34410966946029,0.47059583316637443,0.1984063977369459,-0.2177375146660836,0.15043420855503342,25.31357143580486,0.7700004577636719,0.724250010453396,-0.25550031661987305,-1.3034751910754139,0.7924745578356678,-0.7794877538476435,0.26848712060789737,1.2053512252289842,40.566013970410744,-23.123070774621326,0.5239874372277695,1,0.3450002670288086,0.010000228881835938,-0.14749956130981445,-0.16499996185302734,1.6300010681152344,4,0.025542800652022635,1.393444980863985,23.84000015258789,8.199771123402774,23.54999923706055,-1.482754991976007,23.53000068664551,0.025542800652022635
52,2010-02-01,23.3700008392334,23.68000030517578,23.1299991607666,23.68000030517578,407500.0,-0.005108511411409555,2.5484005931249194,0.6078418172910426,39.60395042392976,57.08085729480263,0.48656227891077464,0.4136464614889448,-0.08911522912697478,0.27043314043979905,26.393351164692913,0.5500011444091797,0.5945380482254947,-0.42249927520752095,-1.2910096527575874,0.4460111023425455,-0.8567544639825542,0.011755913567512266,1.286843146342079,24.242552683191857,-34.94226886385158,0.4342551887750334,2,0.41499900817871094,0.12999916076660156,0.054999351501464844,-0.04500102996826172,1.689998626708988,0,0.028669236295839395,2.019608283125208,23.489999771118164,1.393444980863985,23.84000015258789,8.199771123402774,23.54999923706055,0.028669236295839395
53,2010-02-02,23.6299991607666,23.71999931335449,23.190000534057614,23.32999992370605,208300.0,0.011125302190692299,1.2083303530982852,-0.9677411415808985,45.06169169282909,52.53383108569874,0.09201419677947698,0.20760964422709804,-0.3214945634731379,0.010434818906595922,26.57265582504201,0.529998779296875,0.47731815629472507,-0.19000091552734233,-0.9961090303465099,0.6161071992918252,-0.5930549729369261,0.21305314188224145,0.9891079542526384,50.50496487787209,-6.293830249578562,0.40305405740958394,2,0.11500072479248047,-0.12999916076660156,-0.46249914169311523,-0.30499935150146484,1.4800014495849574,1,0.015234897297384586,2.5484005931249194,23.3700008392334,2.019608283125208,23.489999771118164,1.393444980863985,23.84000015258789,0.015234897297384586
54,2010-02-03,23.84000015258789,23.86000061035156,23.40999984741211,23.60000038146973,827700.0,0.008887050329225543,2.2142832814490925,0.8000012715689676,42.58064714604777,49.308474719084685,-0.24923019449375872,0.04562809485305763,-0.5111830809516178,-0.19956617291469314,26.843799351224867,0.4500007629394496,0.31859511702229426,-0.008999919891358843,-0.7707954538721964,0.7527956140894787,-0.3898976868817776,0.37189784709905993,0.7421248292862366,71.71715031037712,18.418159727588268,0.3808977669904186,2,-0.39499950408935547,-0.3150005340576172,-0.7750000953674316,-0.5150003433227539,1.289999008178711,2,0.015100696646282552,1.2083303530982852,23.6299991607666,2.5484005931249194,23.3700008392334,2.019608283125208,23.489999771118164,0.015100696646282552
55,2010-02-04,22.46999931335449,23.75,22.350000381469727,23.63999938964844,714000.0,-0.05746647778794933,1.014386060724984,-4.87500496705857,30.20591959363415,45.71641513880373,0.9879447530678398,1.3999846180036428,0.8526686657917111,1.1704346663187088,26.071606070395458,1.489999771118164,0.11668236098258333,-1.3235007286071827,-2.299448960079914,-0.34755249713445124,-1.8114748443435502,-0.8355266128708152,2.0758831780374294,7.272664219865114,-40.70738020480254,0.4879741157363665,2,0.7650012969970739,1.1550006866455114,0.5750007629394567,0.8550004959106481,2.5600013732910227,3,0.09123280850261595,2.2142832814490925,23.84000015258789,1.2083303530982852,23.6299991607666,2.5484005931249194,23.3700008392334,0.09123280850261595
56,2010-02-05,21.709999084472656,22.56999969482422,21.299999237060547,22.40999984741211,1137100.0,-0.03382288616404827,1.490195858437396,0.5982912113619248,23.34001097589534,42.252520046306785,1.667801017841498,2.1081926743719066,1.5914365299310127,1.9304348952005412,25.739294929307988,1.2700004577636719,-0.11718866205841039,-1.9820009231567397,-3.3319580247311684,-0.632043821582311,-2.656979473943956,-1.3070223723695236,2.7480481225223734,16.015610448092602,-26.141771648544847,0.6749785507872145,2,1.0000009536743164,1.390000343322754,1.335000991821289,1.6150007247924805,3.410001754760742,4,0.13634275065162615,1.014386060724984,22.46999931335449,2.2142832814490925,23.84000015258789,1.2083303530982852,23.6299991607666,0.13634275065162615
57,2010-02-08,22.38999938964844,22.6299991607666,21.76000022888184,21.8799991607666,208100.0,0.03132198681952647,-1.320003051765586,-0.7285709614661551,30.219778300377428,39.55304354541897,0.9357030030966342,1.382511389735111,0.8944439531962338,1.2504345900247564,24.876667746218267,0.9200000762939453,-0.27882861595082886,-1.228000545501704,-2.694132293374011,0.23813120237060303,-1.9610664194378593,-0.4949346715655487,1.8785649391505181,42.578108119787586,4.250352982171428,0.733065873936154,2,0.3200006484985316,0.7100000381469691,0.6550006866455043,0.9350004196166957,3.4300003051757777,0,0.12192950084880838,1.490195858437396,21.709999084472656,1.014386060724984,22.46999931335449,2.2142832814490925,23.84000015258789,0.12192950084880838
58,2010-02-09,22.559999465942386,22.76000022888184,22.270000457763672,22.489999771118164,220700.0,0.007592678915951279,1.0850999935068988,0.13725424197886063,32.5581331868417,37.677017794138,0.6857525463832168,1.158495336358957,0.7013395835678047,1.0804345137308111,23.884611040739546,0.4899997711181676,-0.36926953885322433,-0.9860004425048778,-2.5133019362967737,0.541301051287018,-1.7496511894008258,-0.22234969560892992,1.5304509573522687,49.218732537711304,13.581011925853169,0.7636507468959474,2,0.1500005722045863,0.5399999618530238,0.4900007247924769,0.7650003433227504,2.6800003051757777,1,0.11081560546019142,-1.320003051765586,22.38999938964844,1.490195858437396,21.709999084472656,1.014386060724984,22.46999931335449,0.11081560546019142
59,2010-02-10,22.049999237060547,22.3799991607666,21.8700008392334,22.3799991607666,403900.0,-0.02260639365935091,2.0908996329797995,-4.714305177111477,32.675041194623546,35.55501568258265,1.0734906596310125,1.600934577114412,1.200853289786398,1.5904347426126506,23.521047372317273,0.6899986267089879,-0.43915964220511583,-1.4010005950927749,-3.053710512002894,0.2517093218173443,-2.2273555535478344,-0.5746456366377153,1.873024115060062,30.612235365190976,-8.169458776399189,0.8263549584550605,2,0.6000003814697266,1.0500001907348633,1.0375008583068848,1.2750005722045898,3.5500011444091832,2,0.13877557728654755,1.0850999935068988,22.559999465942386,-1.320003051765586,22.38999938964844,1.490195858437396,21.709999084472656,0.13877557728654755
60,2010-02-11,22.059999465942386,22.18000030517578,21.950000762939453,21.96999931335449,107600.0,0.00045352513504992586,-2.538529256411761,-0.27272779816781045,37.04452886370303,34.80996681976465,0.8766314851948209,1.4909569128543545,1.185102208261025,1.5804345137308111,22.613593921432894,0.22999954223632812,-0.5298789408346067,-1.2790003776550272,-2.991959645947471,0.43395889063741677,-2.135480011801249,-0.4225207435088052,1.7056424392746194,52.054774835034166,11.267004863261178,0.8564796341462229,2,0.5200004577636683,1.0399999618530238,1.0275006294250453,1.2650003433227504,2.950000762939453,3,0.1391659006866195,2.0908996329797995,22.049999237060547,1.0850999935068988,22.559999465942386,-1.320003051765586,22.38999938964844,0.1391659006866195
61,2010-02-12,22.54999923706055,22.54999923706055,21.8799991607666,21.90999984741211,125600.0,0.022212138847720997,1.0937522351762985,7.111092273131339,42.61991574586657,35.14507407775762,0.26738907540917367,0.9180752891811217,0.684933116203176,1.090434742612647,21.413254299577307,0.6700000762939489,-0.5998512350395693,-0.7065005302429164,-2.40372203876332,0.9907209782774871,-1.5551112845031163,0.14211022401728357,1.067704108067069,78.9999008178711,34.98951048367938,0.8486107542602015,2,0.03000068664550426,0.5500001907348597,0.6625008583068812,0.7750005722045863,2.630001068115231,4,0.10997789505505251,-2.538529256411761,22.059999465942386,2.0908996329797995,22.049999237060547,1.0850999935068988,22.559999465942386,0.10997789505505251
62,2010-02-16,23.03000068664551,23.06999969482422,22.270000457763672,22.649999618530273,248000.0,0.02128609604545284,2.4782644751463687,0.5937522351763129,45.629371562104865,35.20814961878826,-0.2971632059223843,0.3513379960263485,0.1907813084583161,0.6104332930276861,19.47204527352674,0.7999992370605469,-0.6966817837608232,-0.159999084472652,-1.7775219967485718,1.4575238278032678,-0.9687605406106101,0.6487623716653061,0.4486404119980847,96.66674613960245,49.684211115127034,0.8087614561379594,2,-0.4500007629394567,0.06999874114989879,0.18249940872192028,0.29499912261962535,2.2199993133544886,1,0.09075119801450215,1.0937522351762985,22.54999923706055,-2.538529256411761,22.059999465942386,2.0908996329797995,22.049999237060547,0.09075119801450215
63,2010-02-17,22.76000022888184,23.38999938964844,22.59000015258789,23.040000915527344,189800.0,-0.011723857998851006,-1.5806392070362725,-0.7368418410881733,43.383596363068264,35.29736619845721,-0.1827705054757125,0.5063196494191082,0.4525512560548286,0.880433750791358,16.81492600844914,0.7999992370605504,-0.7524872798263793,-0.3404995918273883,-1.8345511658156148,1.1535519821608382,-1.0875253788214998,0.40652619516672317,-1.4600009918212926,58.55264726439526,10.245400260227264,0.7470257869941129,2,-0.23500061035156605,0.33999919891357067,0.5274996757507289,0.5649995803832972,1.6700000762939418,2,0.13444637237126744,2.4782644751463687,23.03000068664551,1.0937522351762985,22.54999923706055,-2.538529256411761,22.059999465942386,0.13444637237126744
64,2010-02-18,23.28000068664551,23.5,22.5,22.63999938964844,121400.0,0.022847120058628434,-1.1739128631995603,-2.2857133125796434,45.4838772197145,36.994917045799475,-0.8834665829549486,-0.11652850618590094,-0.08721546332310837,0.3604332930276861,13.980106932590683,1.0,-0.7767406664650558,0.24100084304809855,-1.102426605390555,1.584428291486752,-0.4307128811712282,0.9127145672674253,-1.9382014465332063,86.41980250710274,40.291647320536825,0.6717137242193264,2,-0.8800010681152379,-0.1800012588501012,0.06499910354613903,0.044999122619625354,1.7099990844726527,3,0.08419239805250522,-1.5806392070362725,22.76000022888184,2.4782644751463687,23.03000068664551,1.0937522351762985,22.54999923706055,0.08419239805250522
65,2010-02-19,23.57999992370605,23.959999084472656,23.290000915527344,23.290000915527344,187600.0,0.012886564785740351,-3.620692830317739,0.4531225320001733,50.73170837608064,40.0384389791534,-1.1280839716544584,-0.4722433747261867,-0.3968101001533064,0.06043405596714635,12.170303264319033,0.6799983978271449,-0.837835696120738,0.561000061035152,-0.7344972332710817,1.8564973553413857,-0.0867485861179631,1.208748708188267,-2.1518726531982395,81.73080890841867,33.457435259009316,0.6477486471531165,2,-0.720000267028805,-0.480000495910641,-0.23500013351440074,-0.2550001144409144,1.770000457763679,4,0.08566583818063878,-1.1739128631995603,23.28000068664551,-1.5806392070362725,22.76000022888184,2.4782644751463687,23.03000068664551,0.08566583818063878
66,2010-02-22,23.239999771118164,23.520000457763672,23.09000015258789,23.5,155500.0,-0.014419005669549234,1.8666577657403345,-0.8965555796715513,48.979583892762136,42.1228618227517,-0.6126569896867124,-0.14769133843680748,-0.0705540151706856,0.4004342085550334,12.500047996998532,0.4899997711181605,-0.9229360297669018,0.22599992752075337,-1.0650451536341166,1.5170450086756233,-0.4195226130566816,0.8715224680981883,-1.6599601917724627,57.39645571448886,5.832048129921134,0.6455225405774344,2,-0.3249998092651367,-0.1400003433227539,0.16750001907348633,0.08500003814697266,2.5500011444091797,0,0.0761618104645323,-3.620692830317739,23.57999992370605,-1.1739128631995603,23.28000068664551,-1.5806392070362725,22.76000022888184,0.0761618104645323
67,2010-02-23,23.63999938964844,23.729999542236328,23.10000038146973,23.20000076293945,134300.0,0.017211687713843293,1.0322588584191015,-1.69230092066173,50.076806625732466,44.06938109373956,-0.9126748462460341,-0.5532145990857629,-0.4918611015537344,0.0004345900247564316,12.950294831854952,0.629999160766598,-0.8188610446278801,0.6114995956420941,-0.7017576450782315,1.9247568363624197,-0.04512902471806868,1.268128216002257,-1.9171622399951218,78.0821989392002,25.293892283287775,0.6566286203601631,2,-0.7249994277954137,-0.5399999618530309,-0.2274994850158727,-0.31499958038330433,1.610000610351559,1,0.06514386443688669,1.8666577657403345,23.239999771118164,-3.620692830317739,23.57999992370605,-1.1739128631995603,23.28000068664551,0.06514386443688669
68,2010-02-24,24.15999984741211,24.35000038146973,23.75,23.809999465942386,208400.0,0.021996635837112866,-1.553196842724687,0.7954578951474957,52.34603761110579,46.25504736223758,-1.3207369786058862,-1.078913573291434,-1.017894538514227,-0.5195658677389119,13.635906671824882,0.7100009918212891,-0.5748116802785574,1.100000095367431,-0.291780743010186,2.491780933745048,0.4041096761786207,1.7958905145562412,-2.302932981669631,89.72970297948399,37.71084775208825,0.695890419188809,2,-1.0450000762939453,-1.0600004196166992,-0.5824999809265137,-0.8350000381469727,1.3600006103515625,2,0.04511590064039872,1.0322588584191015,23.63999938964844,1.8666577657403345,23.239999771118164,-3.620692830317739,23.57999992370605,0.04511590064039872
69,2010-02-25,23.79999923706055,24.06999969482422,23.520000457763672,23.81999969482422,258000.0,-0.014900687608659924,1.1153798188020394,-0.05714410275692364,61.44577601305277,48.96629704549866,-0.7670576986245337,-0.7370101713172232,-0.6566288615945801,-0.15956525738735294,14.226411203721817,0.6399993896484375,-0.40468125878223304,0.7274994850158727,-0.6871145242582735,2.142113494290019,0.020192480378799615,1.4348064896529458,-1.7434976900598933,56.34912345236107,-1.2748903436948353,0.7073070046370723,2,-0.6849994659423864,-0.7500000000000036,4.768371546504113e-07,-0.4749994277954137,2.0,3,0.02647063396263527,-1.553196842724687,24.15999984741211,1.0322588584191015,23.63999938964844,1.8666577657403345,23.239999771118164,0.02647063396263527
70,2010-02-26,23.88999938964844,23.959999084472656,23.51000022888184,23.90999984741211,265000.0,0.0037815191375194512,6.5000476841401955,1.0,71.20621542932763,52.14255256588323,-0.6371797458717836,-0.8675523044895321,-0.726883548137728,-0.24956540997524357,14.019505146670372,0.44999885559081676,-0.2464984123627545,0.8149996757507374,-0.6054898302278495,2.2354891817293243,0.10475492276144394,1.5252444287400309,-1.6500179358902578,63.4919914078502,0.5798109877430662,0.7102447529892939,2,-0.5799989700317418,-0.8800001144409215,-0.08999967575073597,-0.5649995803833043,3.1200008392333984,4,0.0460443871734193,1.1153798188020394,23.79999923706055,-1.553196842724687,24.15999984741211,1.0322588584191015,23.63999938964844,0.0460443871734193
71,2010-03-01,24.09000015258789,24.56999969482422,23.8799991607666,24.01000022888184,271500.0,0.008371735791090407,-3.058802080119377,-3.9999046347516294,68.24033719932679,54.65488208113011,-0.6657715308023455,-1.075435950565165,-0.9008615804489501,-0.44956617291469314,14.37952463361984,0.6900005340576172,-0.031938486656912346,0.9850004196166999,-0.49642886135614717,2.466429700589547,0.24428577913027638,1.7257150601031235,-1.681217184612784,67.3469546634695,1.7857066668046713,0.7407146404864243,3,-0.5550003051757812,-1.1550006866455078,-0.29000043869018555,-0.7650003433227539,2.45999908447266,0,0.052303869692856164,6.5000476841401955,23.88999938964844,1.1153798188020394,23.79999923706055,-1.553196842724687,24.15999984741211,0.052303869692856164
72,2010-03-02,24.040000915527344,24.29999923706055,23.770000457763672,24.1299991607666,279500.0,-0.0020755183372290764,1.465119786376133,-1.1249791383544834,66.29956530123276,57.20110085203728,-0.511194755554115,-1.0252325542679728,-0.8261735607996243,-0.39956693585414627,14.890992685333822,0.5299987792968786,0.15836244042275638,0.9015011787414551,-0.6344581144374288,2.437460471920339,0.13352153215201312,1.669480825330897,-1.4150962748673273,50.00008996932029,-16.90016628109499,0.7679796465894414,3,-0.5050010681152344,-1.105001449584961,-0.3775010108947754,-0.715001106262207,2.4699993133544957,1,0.07279533832586838,-3.058802080119377,24.09000015258789,6.5000476841401955,23.88999938964844,1.1153798188020394,23.79999923706055,0.07279533832586838
73,2010-03-03,23.989999771118164,24.11000061035156,23.81999969482422,24.0,114700.0,-0.0020799144136839365,1.5217311982220776,0.11111582070573275,73.77449456476269,60.34450277926486,-0.29990832308474324,-0.9980486886981979,-0.7422066571093815,-0.3495657914449666,15.36352726143731,0.2900009155273402,0.2964083220164504,0.8335000038146987,-0.7348086806677117,2.401808688297109,0.049345661573493516,1.6176543460559039,-1.1705856250417277,45.28299849751217,-25.12484568590456,0.7841543422412061,3,-0.15999984741210938,-1.0550003051757812,-0.3274998664855957,-0.6649999618530273,2.4799995422363246,2,0.0525218941601977,1.465119786376133,24.040000915527344,-3.058802080119377,24.09000015258789,6.5000476841401955,23.88999938964844,0.0525218941601977
74,2010-03-04,24.20000076293945,24.399999618530273,23.989999771118164,24.020000457763672,149900.0,0.008753688779693514,-2.416641500437098,-17.999618539004032,74.99998885895667,63.040978388473306,-0.40865803685700897,-1.2434487480034697,-0.9192922620874064,-0.5595667832662521,15.7492496361227,0.4099998474121094,0.3960310338415809,1.025500965118404,-0.5835722657489271,2.634574195985735,0.22096434968473844,1.8300375805520694,-1.205528061988236,65.09442280182412,-7.319568849957278,0.8045366154336651,3,-0.3700008392333949,-1.2650012969970668,-0.5375008583068812,-0.8750009536743129,2.0399990081787145,3,0.05454544021526253,1.5217311982220776,23.989999771118164,1.465119786376133,24.040000915527344,-3.058802080119377,24.09000015258789,0.05454544021526253
75,2010-03-05,24.520000457763672,24.739999771118164,24.18000030517578,24.25,189900.0,0.01322312746842047,-1.731705728560928,1.5000000000000295,73.96592578704737,65.81723859894944,-0.6496096720881255,-1.4777583644699384,-1.2029466614523123,-0.8795664780904744,16.6433133420827,0.5599994659423828,0.5534519761563743,1.2430006027221694,-0.43673809904910144,2.92273930449344,0.403131251836534,2.082869953607805,-1.3679750574251592,77.3196423620465,5.501663161098065,0.8398693508856363,3,-0.6000003814697266,-1.5000009536743164,-0.8525004386901855,-1.1950006484985352,2.5100002288818395,4,0.05220223309137806,-2.416641500437098,24.20000076293945,1.5217311982220776,23.989999771118164,1.465119786376133,24.040000915527344,0.05220223309137806
76,2010-03-08,24.670000076293945,24.8799991607666,24.51000022888184,24.54999923706055,144800.0,0.006117439466962971,-2.700010490477603,0.44444679919183755,71.69309873297648,68.21904883308765,-0.6430560486339374,-1.4699996658737433,-1.3076610057765734,-1.0295660966207478,16.329719614598254,0.3699989318847621,0.6739336099859052,1.2450001716613777,-0.37390835684598756,2.863908700168743,0.43554590740769683,2.0544544359150585,-1.3274177514618728,81.08114145498222,11.89387004810935,0.8094542642536822,3,-0.47500038146972656,-1.580000877380371,-1.002500057220459,-1.3450002670288086,2.8500003814697266,0,0.09485205291249521,-1.731705728560928,24.520000457763672,-2.416641500437098,24.20000076293945,1.5217311982220776,23.989999771118164,0.09485205291249521
77,2010-03-09,25.1200008392334,25.239999771118164,24.5,24.54999923706055,185200.0,0.01824080914259385,-1.2089542891141647,4.7499801319241355,79.79796568894258,71.2692630639584,-0.9622295195455024,-1.7971286607341561,-1.7065361486641528,-1.479566859560201,16.238782957352704,0.7399997711181641,0.7520432508808952,1.5585008621215835,-0.15080891664535656,3.2678106408885235,0.7038459727381152,2.4131557515050517,-1.5621801573704914,91.54937144806706,20.148705496267155,0.8546548893834693,3,-0.7450008392333984,-1.850001335144043,-1.452500820159912,-1.7950010299682617,1.8799991607666016,1,0.05692668590972838,-2.700010490477603,24.670000076293945,-1.731705728560928,24.520000457763672,-2.416641500437098,24.20000076293945,0.05692668590972838
78,2010-03-10,25.059999465942386,25.18000030517578,24.90999984741211,25.11000061035156,248200.0,-0.0023885896212749724,1.8421020930582743,-0.08772105941205788,75.42852627506133,72.82290198195936,-0.850585703687706,-1.6234663900439017,-1.5866704101231868,-1.4195654862691889,16.3802035741711,0.2700004577636719,0.8785423929488374,1.3734994888305714,-0.3921530408024232,3.139152018463566,0.4906732240140741,2.2563257536470687,-1.2330301297986388,85.59997558593778,15.43409096981948,0.8828262648164981,3,-0.6849994659423864,-1.789999961853031,-1.4174995422363317,-1.5699996948242223,3.5400009155273438,2,0.05786116495772742,-1.2089542891141647,25.1200008392334,-2.700010490477603,24.670000076293945,-1.731705728560928,24.520000457763672,0.05786116495772742
79,2010-03-11,25.11000061035156,25.190000534057614,24.809999465942386,24.989999771118164,99800.0,0.0019952572017061243,1.7142866874204035,-2.3999618539007086,73.53843065978316,73.08203700756553,-0.7769230769656872,-1.5098778900356287,-1.5901437603562165,-1.4695666306783615,15.996179141275114,0.38000106811522727,0.9792095349473051,1.2705005645751903,-0.42707051903472504,2.9680716481851057,0.42171502277023265,2.119286106380148,-1.056946404611903,87.73592205058041,18.246692179837325,0.8487855418049568,3,-0.605000495910641,-1.8400011062622035,-1.487500667572018,-1.6200008392333949,3.8999996185302805,3,0.05416163560116649,1.8421020930582743,25.059999465942386,-1.2089542891141647,25.1200008392334,-2.700010490477603,24.670000076293945,0.05416163560116649
80,2010-03-12,25.1299991607666,25.25,24.979999542236328,25.13999938964844,55300.0,0.0007964376714033605,1.347815270302769,-0.08333465787176378,82.2525039611606,74.63894442554707,-0.673338837252988,-1.3576969445678735,-1.5621004427782381,-1.489565181093404,15.615569447310357,0.2700004577636719,1.0296982726037456,1.1369991302490234,-0.4335067734524465,2.7075050339504934,0.35174617839829025,1.9222520820997566,-0.8870336645663848,83.99988810221353,12.444771759698767,0.7852529518507346,3,-0.6199989318847656,-1.8549995422363281,-1.6449990272521973,-1.6399993896484375,3.1200008392333984,4,0.04417034012816501,1.7142866874204035,25.11000061035156,1.8421020930582743,25.059999465942386,-1.2089542891141647,25.1200008392334,0.04417034012816501
81,2010-03-15,25.03000068664551,25.25,24.8700008392334,25.15999984741211,195600.0,-0.003979247013951692,1.4516117123713306,12.999618538999414,76.42585027402716,75.764087200302,-0.47603955102743,-1.119788823021917,-1.4142315724238337,-1.3895667069723139,15.823979599703739,0.37999916076660156,1.0478575833367536,0.9130005836486852,-0.5667874865837419,2.3927886538811123,0.17310654853247343,1.652894618764897,-0.6057689797613328,70.66675821940152,-0.060134922548201075,0.7398940351162134,3,-0.495000839233402,-1.755001068115238,-1.6000003814697301,-1.5400009155273473,3.1599998474121023,0,0.07990411286992405,1.347815270302769,25.1299991607666,1.7142866874204035,25.11000061035156,1.8421020930582743,25.059999465942386,0.07990411286992405
82,2010-03-16,25.1200008392334,25.20000076293945,24.86000061035156,25.020000457763672,109300.0,0.003595691175346527,1.6153834867770218,-0.7692386695424012,71.81817787738385,75.54671867948211,-0.44335435069643125,-1.1016661838924051,-1.4485256996359155,-1.479566859560201,16.913682398885303,0.3400001525878906,1.0141263044050035,0.8985007286071784,-0.5529927450741532,2.34999420228851,0.17275399176651263,1.6242474654478443,-0.5471308395883732,70.45477205044041,2.0435520835986978,0.7257467368406652,3,-0.5000009536743164,-1.6150007247924805,-2.215001106262207,-2.0200014114379883,4.409999847412113,1,0.09554138289604919,1.4516117123713306,25.03000068664551,1.347815270302769,25.1299991607666,1.7142866874204035,25.11000061035156,0.09554138289604919
83,2010-03-17,25.81999969482422,26.51000022888184,24.940000534057614,25.11000061035156,503500.0,0.02786619554954539,-1.9904777820970612,7.099963760514255,89.76377420604786,77.18713927360336,-0.95712026446013,-1.6450035058732553,-2.104490580838309,-2.1795657151510213,19.02872368293344,1.5699996948242259,1.0173698755995808,1.4454996109008782,-0.002438841878507958,2.8934380636802643,0.7215303845111869,2.1694688372905695,-1.1252462951152964,59.41175150624355,-10.090455634641714,0.7239692263896924,3,-0.47499942779541016,-1.6299991607666016,-2.9149999618530273,-2.7200002670288086,3.559999465942383,2,0.04570101933085313,1.6153834867770218,25.1200008392334,1.4516117123713306,25.03000068664551,1.347815270302769,25.1299991607666,0.04570101933085313
84,2010-03-18,25.239999771118164,25.93000030517578,25.229999542236328,25.8799991607666,156700.0,-0.022463204127082914,-1.121214923561541,-0.9014087533983042,72.27722896928296,76.99950629385177,-0.23924114378895922,-0.9598484421053186,-1.4920912830050383,-1.5995657914449666,21.355783675685007,0.7000007629394531,1.0305180387070898,0.7674997329711921,-0.6330699505025734,2.1680694164449577,0.06721489123430757,1.4677845747080767,-0.3799991607666051,23.030257492125074,-45.28108799420784,0.7002848417368837,3,0.2650003433227539,-1.0499992370605469,-2.3350000381469727,-2.140000343322754,4.340000152587887,3,0.13312205391524512,-1.9904777820970612,25.81999969482422,1.6153834867770218,25.1200008392334,1.4516117123713306,25.03000068664551,0.13312205391524512
85,2010-03-19,25.60000038146973,25.75,25.0,25.60000038146973,741400.0,0.014263098796201579,4.0000127156900085,-0.0,73.66771122387799,77.21890768172972,-0.480458275279684,-1.2234850663253702,-1.8251574006889122,-1.9595664017965326,22.97219978394479,0.75,1.0348557260764224,1.0265003204345753,-0.39426736006036833,2.447268000929519,0.3161164801871017,1.7368841606820489,0.9099998474121094,44.848481345548315,-22.610587140932303,0.710383840247472,3,-0.09500026702881215,-1.4050006866455114,-2.7250008583068883,-2.50000095367432,3.389999389648434,4,0.13320311705465437,-1.121214923561541,25.239999771118164,-1.9904777820970612,25.81999969482422,1.6153834867770218,25.1200008392334,0.13320311705465437
86,2010-03-22,25.01000022888184,25.71999931335449,24.95000076293945,25.559999465942386,234000.0,-0.02304688061703919,-1.2985094172037135,-100.0,63.00266670757501,75.35276335046665,0.18197996024817087,-0.5207826981344006,-1.2196813403195144,-1.369566249208642,24.949481928308423,0.7699985504150391,1.0029879411789224,0.34800014495850107,-0.9370493606623143,1.6330496505793164,-0.29452460785190837,0.9905248977689105,1.4697999954223633,9.090888073288834,-58.07426593485509,0.6425247528104082,3,0.6499996185302734,-0.8150005340576207,-2.170000553131107,-1.9100008010864293,4.0,0,0.12954817039052124,4.0000127156900085,25.60000038146973,-1.121214923561541,25.239999771118164,-1.9904777820970612,25.81999969482422,0.12954817039052124
87,2010-03-23,25.18000030517578,25.25,24.899999618530273,25.0,152500.0,0.006797284075896304,1.1875044703526214,-0.3272737361196846,65.45455085907474,74.24454385980147,0.02389908992745049,-0.6002704105524685,-1.3761019775758854,-1.5395663255025838,26.69832629583666,0.35000038146972656,0.9652130823756266,0.4410001754760735,-0.7685392558461288,1.6505396067982758,-0.16376954018502943,1.0457698911371764,1.2386079406738304,17.39134040355213,-50.37131323953517,0.6047697156611012,3,0.4799995422363317,-0.7899999618530273,-2.340000629425049,-2.080000877380371,3.9499988555908203,1,0.11953932455922667,-1.2985094172037135,25.01000022888184,4.0000127156900085,25.60000038146973,-1.121214923561541,25.239999771118164,0.11953932455922667
88,2010-03-24,25.25,25.96999931335449,25.0,25.170000076293945,1307200.0,0.002779971960914951,-3.619043510247439,0.44444326707074133,64.15093660609085,73.20148896494679,-0.01823200151518023,-0.6160060093312794,-1.4356197548643834,-1.6095660203268025,27.998569806165342,0.9699993133544886,0.9409551127169067,0.45649986267089915,-0.7413628211878489,1.6543625465296472,-0.1424314792584731,1.0554312046002714,1.0774917282104504,32.71032535455315,-33.927923696188415,0.5989313419293734,3,0.4350004196166992,-0.744999885559082,-2.4100003242492676,-2.15000057220459,3.3199996948242188,2,0.16950497768893125,1.1875044703526214,25.18000030517578,-1.2985094172037135,25.01000022888184,4.0000127156900085,25.60000038146973,0.16950497768893125
89,2010-03-25,24.43000030517578,25.479999542236328,24.290000915527344,25.440000534057614,367900.0,-0.03247523543858288,1.1834872338675668,-12.62501490117536,48.931114344895825,69.49911234091736,0.7768610389131005,0.2673172748747099,-0.6128386247086723,-0.7895663255025838,29.231668710419317,1.1899986267089844,0.8168827866523642,-0.3949998855590806,-1.5133538749381934,0.7233541038200322,-0.9541768802486352,0.164177109130474,1.8118418964538598,8.333304950142104,-54.60111614132755,0.5591769946895558,3,0.9700002670288086,0.07499980926513672,-1.6175007820129395,-1.330000877380371,4.590000152587891,3,0.20261968046484657,-3.619043510247439,25.25,1.1875044703526214,25.18000030517578,-1.2985094172037135,25.01000022888184,0.20261968046484657
90,2010-03-26,24.989999771118164,25.18000030517578,24.35000038146973,24.59000015258789,793000.0,0.022922613956076754,1.1282030590910668,-0.396039136518921,53.46320096110578,66.94770686170386,0.21782036896529533,-0.21718260628653496,-1.1747752886209462,-1.3495657914449666,30.54803408179257,0.8299999237060511,0.7422376309872156,0.10999956130981303,-0.9193996132671316,1.1393987358867577,-0.4047000259786593,0.6246991485982853,1.0956951276232942,41.66663828347551,-18.18861673571393,0.5146995872884724,3,0.4100008010864258,-0.18999958038330078,-2.2400002479553223,-1.890000343322754,3.649999618530277,4,0.18367347717596672,1.1834872338675668,24.43000030517578,-3.619043510247439,25.25,1.1875044703526214,25.18000030517578,0.18367347717596672
91,2010-03-29,25.35000038146973,25.60000038146973,25.15999984741211,25.229999542236328,336700.0,0.014405786860695935,-2.3846165132230768,0.3000023841880736,52.53862697808531,64.80553453955959,-0.10282819918927899,-0.503776038933129,-1.5293460563040782,-1.7095664017965326,31.351652054552858,0.610000610351566,0.6860201864187729,0.40700016021729013,-0.5718087486163874,1.3858090690509677,-0.08240429419954864,0.8964046146341289,0.5920389986145977,63.09526647842969,6.94965102193072,0.489404454416839,3,0.05000019073485973,-0.5500001907348668,-2.370000839233402,-2.25000095367432,3.1700000762939418,0,0.143589717352004,1.1282030590910668,24.989999771118164,1.1834872338675668,24.43000030517578,-3.619043510247439,25.25,0.143589717352004
92,2010-03-30,25.790000915527344,25.90999984741211,25.20000076293945,25.5,553100.0,0.01735702277855755,1.679247999078726,2.4166573948978067,57.433826434309275,61.21331812047751,-0.48924375928959307,-0.849503241537235,-1.9638500139084556,-2.1495669358541463,32.497115745407754,0.7099990844726598,0.6155418720869967,0.7595006942749016,-0.19191875608888154,1.7109201446386848,0.2837909690930118,1.2352104194567914,-1.5,89.28579943528821,35.34306756232622,0.4757097251818913,3,-0.6600008010864258,-0.985000610351559,-2.782501220703125,-2.6900014877319336,2.1199989318847656,1,0.12485456374744963,-2.3846165132230768,25.35000038146973,1.1282030590910668,24.989999771118164,1.1834872338675668,24.43000030517578,0.12485456374744963
93,2010-03-31,25.25,26.399999618530273,24.85000038146973,26.399999618530273,1212100.0,-0.020938382952992662,1.6956517412440169,-3.9655034069085264,51.2962911943328,58.88210281214972,-0.04313648649218749,-0.22162934035729265,-1.4306392129830883,-1.6095660203268025,33.857560000965734,1.5499992370605433,0.5699056114121959,0.15649976730346538,-0.6624667248227816,0.9754662594297123,-0.2529834787596599,0.5659830133665906,-0.9275991058349611,45.4976149087862,-3.99822639177804,0.4094832460631236,3,0.0950002670288086,-0.2399997711181605,-2.2425003051757812,-2.15000057220459,1.9400005340576136,2,0.1536633330996673,1.679247999078726,25.790000915527344,-2.3846165132230768,25.35000038146973,1.1282030590910668,24.989999771118164,0.1536633330996673
94,2010-04-01,25.520000457763672,25.79999923706055,25.290000915527344,25.35000038146973,1232200.0,0.010693087436185023,-2.5172418329025588,-0.14782620233492413,53.451339144501766,56.6358392477746,-0.30088302397029665,-0.4086183537568573,-1.703142869023985,-1.8795664780904744,34.93904041480217,0.5499992370605504,0.5509569369138987,0.3605002403259263,-0.3624025670207054,1.083403047672558,-0.0009511633473877623,0.7219516439992404,-1.1144956146240226,57.073195694042475,11.448577339882995,0.36145140367331563,4,-0.17500019073486328,-0.5100002288818324,-2.4125008583068848,-2.4200010299682617,2.1999988555908168,3,0.11951407454354812,1.6956517412440169,25.25,1.679247999078726,25.790000915527344,-2.3846165132230768,25.35000038146973,0.11951407454354812
95,2010-04-05,25.79999923706055,25.79999923706055,25.38999938964844,25.729999542236328,621500.0,0.010971738803856379,10.714332425066932,0.41176272593659335,56.603761239207365,55.9248497512893,-0.6141085765621099,-0.619571803679559,-1.965356726526764,-2.159565257387353,35.692015986768176,0.4099998474121094,0.41724112720788753,0.576499080657964,-0.13456453110821087,1.2875626924241388,0.22096727477487832,0.9320308865410496,-1.3147146029052763,61.29027891603492,18.055337697023724,0.3555318058830871,4,-0.45499897003174183,-0.7899990081787109,-2.717499732971195,-2.6999998092651403,2.1800003051757777,0,0.12480625255514477,-2.5172418329025588,25.520000457763672,1.6956517412440169,25.25,1.679247999078726,25.790000915527344,0.12480625255514477
96,2010-04-06,27.01000022888184,27.01000022888184,26.07999992370605,26.11000061035156,716600.0,0.04689926463575933,1.0666682208032479,12.857193460489912,63.59711641851013,55.718468146782115,-1.6880960685046809,-1.7341901500933723,-3.1225135429248603,-3.369566249208642,36.658219256376626,1.210000991821289,0.3953861137421839,1.6695000648498564,0.6421791167443587,2.696821012955354,1.1558395907971075,2.183160538902605,-2.448126995351565,100.0,57.72104632881357,0.5136604740527491,4,-1.3599996566772496,-1.6199998855590856,-3.85000038146973,-3.9100008010864293,2.3500003814697195,1,0.06034798766953142,10.714332425066932,25.79999923706055,-2.5172418329025588,25.520000457763672,1.6956517412440169,25.25,0.06034798766953142
97,2010-04-07,26.54999923706055,27.10000038146973,26.43000030517578,27.020000457763672,731700.0,-0.017030765935699965,1.126980763059248,-0.5222237999063198,55.43963656354483,54.75054591983257,-1.1324087605632123,-1.2243366555622366,-2.6142464815624358,-2.909565257387353,37.318712447623625,0.6700000762939489,0.3264815532260741,1.137999153137212,-0.015952214442322088,2.291950520716746,0.5610234693474432,1.7149748369269808,-1.8412383838091806,75.55550469292534,33.97959060252087,0.5769756837897672,4,-0.8549985885620153,-1.1149988174438512,-3.3149995803833043,-3.4499998092651403,2.890001296997063,2,0.07419967146188244,1.0666682208032479,27.01000022888184,10.714332425066932,25.79999923706055,-2.5172418329025588,25.520000457763672,0.07419967146188244
98,2010-04-08,26.51000022888184,26.76000022888184,26.229999542236328,26.60000038146973,210300.0,-0.0015065540236580688,1.5853701653346408,0.19148918901370185,60.29173459855118,56.012837059127605,-1.000048559759211,-1.1279689617203665,-2.5312538896517687,-2.869566249208642,37.864573668939435,0.5300006866455114,0.3362561132926736,1.0255001068115277,-0.21433796637234082,2.265338179995396,0.40558107021959344,1.645419143403462,-1.609940213373001,67.4032968688914,22.511486148236145,0.6199190365919349,4,-0.7849998474121094,-1.0500001907348668,-3.2750005722045934,-3.4100008010864293,2.7600002288818324,3,0.052810245433533076,1.126980763059248,26.54999923706055,1.0666682208032479,27.01000022888184,10.714332425066932,25.79999923706055,0.052810245433533076
99,2010-04-09,26.46999931335449,26.63999938964844,26.25,26.60000038146973,305300.0,-0.0015088991015462794,2.7142960944594905,1.4444538634341484,57.43588539740971,56.45424644093916,-0.7154829422965356,-1.0338629454629107,-2.448482481655269,-2.829565333681291,38.659919966264624,0.38999938964844105,0.32360512113366013,0.9174992561340289,-0.3835263777238822,2.21852488999194,0.26698643920507337,1.5680120730629845,-1.3939440685687785,63.157853642866044,17.5062370656389,0.650512816928956,4,-0.4949989318847585,-0.9249992370605433,-3.08749961853027,-3.3699998855590785,2.980001449584961,4,0.02720065127995208,1.5853701653346408,26.51000022888184,1.126980763059248,26.54999923706055,1.0666682208032479,27.01000022888184,0.02720065127995208
100,2010-04-12,26.239999771118164,26.57999992370605,26.18000030517578,26.45000076293945,252100.0,-0.00868906491131971,-1.4242406727740153,1.6153789723875718,61.202178198421144,57.4168632431987,-0.32354873360100456,-0.7551585176812665,-2.186852253456596,-2.5995657914449666,39.37339863494924,0.3999996185302699,0.31256465890150764,0.6319996833801262,-0.6877064526607839,1.9517058194210364,-0.02785338464032705,1.2918527514005795,-1.0020289153977338,15.686252510406504,-33.16117103799877,0.6598530680204545,4,-0.26499938964843395,-0.5999994277954102,-2.8575000762939453,-3.140000343322754,3.0500011444091797,0,0.056402422071105685,2.7142960944594905,26.46999931335449,1.5853701653346408,26.51000022888184,1.126980763059248,26.54999923706055,0.056402422071105685
101,2010-04-13,27.03000068664551,27.18000030517578,26.190000534057614,26.25,1792000.0,0.03010674247020706,-1.2000004238554218,-3.7142714416763587,65.1391130863729,58.27300620453909,-0.9500927410116908,-1.4626318373394156,-2.924107162455069,-3.361227358291263,40.54179175479358,0.9899997711181676,0.4633466364821679,1.3220005989074757,-0.11148743652982773,2.755488634344779,0.6052565811888257,2.0387446166261256,-1.6430674688651372,85.00003814697301,30.844572100414624,0.716744017718651,4,-1.0150003433227575,-1.2950000762939489,-3.560000896453861,-3.930001258850101,2.670000076293938,1,0.03514609069396646,-1.4242406727740153,26.239999771118164,2.7142960944594905,26.46999931335449,1.5853701653346408,26.51000022888184,0.03514609069396646
102,2010-04-14,27.520000457763672,27.86000061035156,26.690000534057614,27.149999618530273,1010100.0,0.0181279969911452,1.2285691449456375,0.4743596327134434,67.3813135989522,60.060230916163476,-1.306251221896268,-1.8589183605996666,-3.3507110624025103,-3.818792728902551,41.95024880254342,1.1700000762939453,0.5751614429996792,1.692000389099121,0.07561585511707136,3.308384923081171,0.8838081221080962,2.500192656090146,-1.9537605312437556,79.76189935558892,21.948049329424748,0.8081922669910241,4,-0.9449996948242188,-1.4449996948242188,-3.8775010108947754,-4.420001029968262,1.5100002288818395,2,0.0668604695487498,-1.2000004238554218,27.03000068664551,-1.4242406727740153,26.239999771118164,2.7142960944594905,26.46999931335449,0.0668604695487498
103,2010-04-15,27.0,27.6299991607666,26.95000076293945,27.5,11184100.0,-0.018895365156760935,-1.2666670905229813,-1.3513482862253656,70.6259896470519,61.96852541644683,-0.5720667087975642,-1.3133170050305836,-2.780431904063832,-3.261228437811873,42.06841600732116,0.679998397827152,0.6660878915016575,1.1129999160766602,-0.5861775855780706,2.812177417731391,0.26341116524929475,1.9625886669040256,-1.1585087914202852,48.80949677794389,-14.632797856007912,0.8495887508273658,4,-0.375,-0.9249992370605469,-3.1775002479553223,-3.7300004959106445,2.5499992370605504,3,0.09037039015028192,1.2285691449456375,27.520000457763672,-1.2000004238554218,27.03000068664551,-1.4242406727740153,26.239999771118164,0.09037039015028192
104,2010-04-16,28.60000038146973,28.8799991607666,27.0,27.0,3306900.0,0.05925927338776771,-1.3499983906749748,-3.2000007629394602,74.82805012939528,63.993446404245475,-1.887739422563417,-2.7918263423038177,-4.3172947982516625,-4.819089219509252,42.41928408454567,1.8799991607666016,0.7432703725966654,2.5450002670288114,0.48835502372836004,4.601645510329263,1.5166776453785857,3.573322888679037,-2.5162880446773954,89.62967044533798,22.464912733998574,1.0283226216502261,4,-1.120000839233402,-2.0150003433227575,-4.777500629425052,-5.330000877380375,1.4099998474121094,4,0.0234265757817278,-1.2666670905229813,27.0,1.2285691449456375,27.520000457763672,-1.2000004238554218,27.03000068664551,0.0234265757817278
105,2010-04-19,29.01000022888184,29.54999923706055,28.1200008392334,28.60000038146973,1889200.0,0.014335658809212948,-1.08759052951937,0.2562498435378442,74.99998697166858,65.26043202126307,-2.005405517427505,-3.091775834788219,-4.613925187157875,-5.189566331045153,43.41005848794296,1.429998397827152,0.9243246419410447,2.784500122070316,0.35507104289061076,5.213929201250021,1.5697855824804634,3.9992146616601687,-2.534807736733107,83.92859474332248,15.57784128421946,1.2147145395898522,4,-1.1450004577636754,-2.090000152587894,-5.122500419616703,-5.740000724792484,1.6000003814697195,0,0.01516720201951438,-1.3499983906749748,28.60000038146973,-1.2666670905229813,27.0,1.2285691449456375,27.520000457763672,0.01516720201951438
106,2010-04-20,28.25,29.25,28.07999992370605,29.25,1273300.0,-0.026197870488990804,1.3400001525878977,-2.439025297965184,66.09946369573106,66.44485725817266,-1.1745278806239767,-2.188819186835005,-3.7225485087708385,-4.397095254706109,44.539789220104545,1.1700000762939489,1.0714891239859448,1.8624999046325676,-0.6561203015646981,4.381120110829833,0.6031898015339365,3.1218100077311988,-1.2828384286653751,54.54546060823107,-10.696259960091012,1.2593101030986324,4,-0.38500022888183594,-1.3299999237060547,-4.357500076293945,-4.975000381469727,2.1900005340576136,1,0.03681419170008304,-1.08759052951937,29.01000022888184,-1.3499983906749748,28.60000038146973,-1.2666670905229813,27.0,0.03681419170008304
107,2010-04-21,28.190000534057614,28.45000076293945,27.899999618530273,28.20000076293945,1229100.0,-0.0021238749006154967,1.1568662650016504,0.010000228881835938,70.5307249548003,67.58252285331146,-0.9581939795762722,-1.9939887177414057,-3.5510828907532677,-4.306240905780594,45.71678486669853,0.5500011444091761,1.1898632547223755,1.6520004272460902,-0.9219305741123343,4.225931428604515,0.36503492656687797,2.9389659279253024,-0.8095849362068392,47.692326878666016,-19.218773910380285,1.286965500679213,4,-0.3250007629394496,-1.2700004577636683,-4.285000801086422,-4.91500091552734,2.4499988555908274,2,0.053565101109435576,1.3400001525878977,28.25,-1.08759052951937,29.01000022888184,-1.3499983906749748,28.60000038146973,0.053565101109435576
108,2010-04-22,29.53000068664551,29.6200008392334,28.0,28.01000022888184,1441400.0,0.047534591245182334,-1.1038959430470894,-151.9965668510395,74.36208701448074,69.4632119218749,-2.0392001381344578,-3.158857660952897,-4.767228230874647,-5.6111130070415065,46.418984847102756,1.6200008392333984,1.192064882827168,2.778000545501712,-0.04470911570673053,5.600710206710154,1.3666457148974906,4.189355376105933,-1.8024517065211718,96.56488077254889,27.235790161562605,1.4113548306042207,4,-1.6300001144409215,-2.5749998092651403,-5.467500686645511,-6.255001068115238,0.6999988555908168,3,-0.01693193323311082,1.1568662650016504,28.190000534057614,1.3400001525878977,28.25,-1.08759052951937,29.01000022888184,-0.01693193323311082
109,2010-04-23,29.3799991607666,29.690000534057614,29.170000076293945,29.670000076293945,668300.0,-0.005079631642092908,2.151500439265779,-0.1907900185464502,72.09875351299283,70.67394251238287,-1.6014109162045465,-2.760534473581906,-4.476119958296167,-5.4170784342932095,48.64656209860534,0.5200004577636683,1.3079305732212596,2.380499076843261,-0.4529885593027245,5.2139867129892465,0.9637552587702665,3.7972428949162556,-1.4799995422363281,82.68149638349853,11.825981304710425,1.4167438180729937,4,-1.439998626708988,-2.389998435974121,-4.612498760223389,-5.47499942779541,1.1600017547607422,4,0.005786251911162887,-1.1038959430470894,29.53000068664551,1.1568662650016504,28.190000534057614,1.3400001525878977,28.25,0.005786251911162887
110,2010-04-26,29.57999992370605,29.70000076293945,28.43000030517578,28.54999923706055,1181100.0,0.00680737810253329,-1.0000030037020573,-3.5517152929414926,68.12410618303424,71.00560841201191,-1.4279753421098569,-2.7394875336537687,-4.5301030193448355,-5.569041057277634,50.514875447102185,1.2700004577636683,1.414043701711531,2.3509998321533168,-0.5401329169272593,5.242132581233893,0.9054334576130287,3.796566206693605,-1.5799999237060511,93.3332909478351,25.083534596288715,1.4455663745402874,4,-1.3849992752075195,-2.5849990844726527,-4.732499599456784,-5.67500019073486,1.7800006866455078,0,0.014536859576905536,2.151500439265779,29.3799991607666,-1.1038959430470894,29.53000068664551,1.1568662650016504,28.190000534057614,0.014536859576905536
111,2010-04-27,28.989999771118164,29.739999771118164,28.940000534057614,29.34000015258789,952900.0,-0.01994591460816897,-2.555561206973244,-0.3398059690713464,66.89750330285533,70.95185171244559,-0.5930798793296503,-1.9634739251535223,-3.813727023447697,-4.938895701731266,52.044374639222646,0.7999992370605504,1.5508400248905971,1.578999710083007,-1.2720972497751823,4.4300966699411966,0.15345123015391238,3.004548190012102,-0.6499996185302734,59.239133815007925,-7.752449758806954,1.4255484799290945,4,-0.6449995040893555,-1.9749994277954102,-4.139999866485596,-5.085000038146973,1.7100009918212855,1,0.05588136778280872,-1.0000030037020573,29.57999992370605,2.151500439265779,29.3799991607666,-1.1038959430470894,29.53000068664551,0.05588136778280872
112,2010-04-28,29.01000022888184,29.90999984741211,28.540000915527344,29.03000068664551,795200.0,0.0006899088624210403,-1.8541671633724923,0.057144102756933206,67.36110007322088,70.58908620424215,-0.42409504502992235,-1.8233556702769,-3.719987883569811,-4.922857580568749,53.10840561237096,1.3699989318847656,1.7026079127052398,1.4380002021789586,-1.3912576299098873,4.267258034267805,0.023371286134537428,2.85262911822338,0.7299995422363246,52.87959735967025,-13.47910698580025,1.4146289160444223,4,-0.5550003051757848,-1.909999847412113,-4.082500457763675,-5.105000495910648,1.0300006866455043,2,0.04929335725244477,-2.555561206973244,28.989999771118164,-1.0000030037020573,29.57999992370605,2.151500439265779,29.3799991607666,0.04929335725244477
113,2010-04-29,29.1299991607666,29.45000076293945,28.57999992370605,29.059999465942386,830100.0,0.004136467802068333,1.4506965823675986,-3.4999046347509193,68.2692232115862,69.86032765781891,-0.2348796085307967,-1.7262779019419696,-3.7138035021735334,-5.001123787073489,53.79134112814348,0.8700008392333984,1.7774346668345586,1.3639991760253913,-1.3234093559966809,4.0514077080474635,0.020294910014353462,2.707703442036429,0.7800006866455078,47.2972346013769,-18.66222075155723,1.343704266011037,4,-0.22499942779541016,-2.029998779296875,-4.10499906539917,-5.22499942779541,0.10000038146972656,3,0.05183660392670264,-1.8541671633724923,29.01000022888184,-2.555561206973244,28.989999771118164,-1.0000030037020573,29.57999992370605,0.05183660392670264
114,2010-04-30,28.56999969482422,29.239999771118164,28.31999969482422,29.1299991607666,879600.0,-0.019224149745140084,1.3589724779615842,-8.00002724795681,65.30879863894049,68.78352895418246,0.35807180262568394,-0.9761099894700109,-3.048290072827168,-4.410846561384361,54.35149549697713,0.9200000762939453,1.787003795318764,0.6514997482299805,-1.8381444380050347,3.1411439344649956,-0.5933223448875289,1.8963218413474898,1.3400001525878906,15.723268931333056,-54.25751052910509,1.2448220931175082,4,0.33500003814697266,-1.4699993133544922,-3.47499942779541,-4.664999961853027,1.2600002288818324,4,0.05810290042505106,1.4506965823675986,29.1299991607666,-1.8541671633724923,29.01000022888184,-2.555561206973244,28.989999771118164,0.05810290042505106
115,2010-05-03,29.020000457763672,29.290000915527344,28.43000030517578,28.59000015258789,424200.0,0.015750814411838343,-1.2933349609375,-0.767858420100749,63.686376366725,68.51540813984845,-0.1009804202341158,-1.23587125826257,-3.3950437065615873,-4.824132654086391,54.95548166274722,0.8600006103515625,1.8391573844071338,0.9405004501342766,-1.3832395730769846,3.264240473345538,-0.22136956147135223,2.1023704617399055,0.8263993835449206,44.02520099134136,-23.062025315891425,1.1618700116056304,5,-0.11500072479248047,-1.890000343322754,-4.067500114440918,-5.1150007247924805,0.9799995422363281,0,0.0523776855198852,1.3589724779615842,28.56999969482422,1.4506965823675986,29.1299991607666,-1.8541671633724923,29.01000022888184,0.0523776855198852
116,2010-05-04,28.63999938964844,28.93000030517578,27.8700008392334,28.54999923706055,754800.0,-0.013094454242628006,2.1641681422479655,0.2093025318926208,57.82121759107321,67.10324065498988,0.38013511339147144,-0.7668081541006906,-2.903121524617358,-4.409253868823164,54.32344738411189,1.1499996185302734,1.7034611722980593,0.47899942398071715,-1.8007226953181998,2.758721543279634,-0.6608616356687413,1.6188604836301757,1.1453444458007773,37.74504533227636,-26.59305390151235,1.1398610596494587,5,0.25000095367431285,-1.259999275207523,-3.5399990081787145,-4.73499965667725,1.340000152587887,1,0.09497211168538744,-1.2933349609375,29.020000457763672,1.3589724779615842,28.56999969482422,1.4506965823675986,29.1299991607666,0.09497211168538744
117,2010-05-05,28.520000457763672,28.76000022888184,28.13999938964844,28.290000915527344,556000.0,-0.004189906928843801,-1.3396143575865633,2.5555461365659307,61.242603383341944,65.64552025153002,0.6167222101675343,-0.5182240123000774,-2.6831834622023294,-4.260628780679657,53.59916421750056,0.6200008392333984,1.5247301640520874,0.260500431060791,-1.8928760723609592,2.4138769344825413,-0.8161878206500859,1.337188682771668,1.1504227979125972,41.139218349177696,-24.123681109662613,1.0766882517108756,5,0.36999988555908203,-1.140000343322754,-3.4200000762939453,-4.6150007247924805,1.4499988555908168,2,0.07643759713132625,2.1641681422479655,28.63999938964844,-1.2933349609375,29.020000457763672,1.3589724779615842,28.56999969482422,0.07643759713132625
118,2010-05-06,27.90999984741211,29.04999923706055,27.59000015258789,28.35000038146973,1625600.0,-0.02138852035626493,-1.7037021992790995,-1.913049607748842,44.0207950500191,62.52574708897737,1.087077259278118,0.21295723993290494,-1.9950351870604948,-3.6204683870332524,52.96000784051233,1.4599990844726598,1.4579202206242456,-0.41950016021728587,-2.418936666216247,1.5799363457816753,-1.4192184132167682,0.5802180927821965,1.6523980632775874,18.82350301248752,-41.56612408040399,0.9997182529994814,5,0.8400001525878906,-0.5299997329711914,-2.9424996376037598,-4.005000114440918,2.3099994659423793,3,0.0763167710412127,-1.3396143575865633,28.520000457763672,2.1641681422479655,28.63999938964844,-1.2933349609375,29.020000457763672,0.0763167710412127
119,2010-05-07,27.190000534057614,28.1299991607666,26.739999771118164,27.899999618530273,1395700.0,-0.025797180841663714,1.3760710512930865,1.6136323243182271,35.0329017540073,58.84894659686327,1.6357754015673969,1.0431455614390508,-1.1920377570114766,-2.8684416799041195,51.88326988469905,1.3899993896484375,1.346743786910686,-1.1754995346069386,-3.0563778989886963,0.7053788297748191,-2.1159387167978174,-0.23506035241605971,2.2146055559839404,17.647080822926927,-38.12237299981349,0.9404391821908797,5,1.134999275207523,0.4099998474121129,-2.0125002861022914,-3.2850008010864222,2.8099994659423864,4,0.07502754571937054,-1.7037021992790995,27.90999984741211,-1.3396143575865633,28.520000457763672,2.1641681422479655,28.63999938964844,0.07502754571937054
120,2010-05-10,27.71999931335449,28.649999618530273,27.31999969482422,27.899999618530273,1048200.0,0.019492415185244694,-1.714286826442871,0.2535218834957753,45.47007989670972,56.4681217739582,0.9098718776248589,0.6637399832951445,-1.6340699639409912,-3.3543837250246114,51.10634298271171,1.4599990844726598,1.0709882711548175,-0.7195007324218778,-2.347770141824469,0.9087686769807135,-1.5336354371231735,0.09463397227941783,1.4181461447947257,42.42423241585142,-12.942375246307378,0.814134704701295,5,0.6050004959106481,-0.0699996948242152,-2.5424990653991664,-3.8149995803832972,2.579999923706062,0,0.07611835002229017,1.3760710512930865,27.190000534057614,-1.7037021992790995,27.90999984741211,-1.3396143575865633,28.520000457763672,0.07611835002229017
121,2010-05-11,27.979999542236328,28.36000061035156,27.309999465942386,27.309999465942386,686400.0,0.009379517868767895,-2.134331417444564,-3.7222163353536133,48.264454941340404,54.34627231486037,0.5493014349997729,0.5044224749524844,-1.8077163237323965,-3.566611692766031,49.82115226486517,1.0500011444091726,0.8221922000524771,-0.5070004463195801,-2.012975801444991,0.9989749088058311,-1.2599881238822874,0.24598723124312727,0.9183313472097794,53.67965618175129,-2.5479096906385763,0.7529876775627058,5,0.11500072479248047,0.015000343322753906,-2.802499294281006,-4.074999809265137,1.9200000762939453,1,0.07219444213050985,-1.714286826442871,27.71999931335449,1.3760710512930865,27.190000534057614,-1.7037021992790995,27.90999984741211,0.07219444213050985
122,2010-05-12,29.36000061035156,29.479999542236328,28.13999938964844,28.28000068664551,1070400.0,0.049320982512243816,1.03030666460518,1.6119400010817777,48.60426913964192,52.16127741797767,-0.8670059109868014,-0.7701483985461088,-3.0819354886019745,-4.890969537533824,48.40472067617225,1.5,0.6400469434084073,0.7810006141662562,-0.7008602624409939,2.2628614907735063,0.040070175862631174,1.5219310524698813,-2.620000839233395,95.62047657267509,42.65725440264525,0.7409304383036255,5,-1.2500009536743129,-1.3150005340576136,-3.840000152587887,-5.2050008773803675,0.7899990081787145,2,0.021117129393593226,-2.134331417444564,27.979999542236328,-1.714286826442871,27.71999931335449,1.3760710512930865,27.190000534057614,0.021117129393593226
123,2010-05-13,29.440000534057614,29.940000534057614,28.979999542236328,29.36000061035156,1661400.0,0.0027247929851148545,-1.2857110419320594,0.07407400866430887,50.49835023860863,50.515672040163025,-1.0039877584574946,-0.6935348330356987,-3.051430976318308,-4.90966568395255,47.042923167588555,0.9600009918212855,0.5029261264481732,0.7390005111694293,-0.5893131155289097,2.0673141378677684,0.07484369782025979,1.4031573245185989,-2.6452007675170854,84.37500372528939,33.71806798470071,0.6641568133491698,5,-1.100000381469723,-1.3800001144409144,-3.8749999999999964,-5.240000724792477,0.18999862670898793,3,0.018002675600625295,1.03030666460518,29.36000061035156,-2.134331417444564,27.979999542236328,-1.714286826442871,27.71999931335449,0.018002675600625295
124,2010-05-14,29.270000457763672,29.729999542236328,29.01000022888184,29.38999938964844,2256400.0,-0.005774459008493493,-1.250000000000014,-1.4999880790597206,47.41235828223987,48.70744780855355,-0.8093635990804025,-0.49620719210238917,-2.777393513091347,-4.680803720400455,44.95909904245743,0.7199993133544886,0.3496208836965664,0.5355004310607896,-0.8156859282744335,1.8866867903960127,-0.14009274860682197,1.2110936107284012,-2.3493926605224615,74.5247222741969,28.057107765688052,0.6755931796676116,5,-0.9300003051757812,-1.2100000381469727,-3.6775002479553223,-5.070000648498535,-0.3800010681152308,4,0.03245640043503428,-1.2857110419320594,29.440000534057614,1.03030666460518,29.36000061035156,-2.134331417444564,27.979999542236328,0.03245640043503428
125,2010-05-17,29.45000076293945,30.0,29.059999465942386,29.36000061035156,1259900.0,0.006149651600980244,-1.7246295886776222,-0.750007947356687,54.12187274292799,48.296409492092984,-1.0303010265750352,-0.6762239613849097,-2.8594359114294754,-4.800776893245036,42.569536787897846,0.9400005340576136,0.17350248777163912,0.6935007095336871,-0.6905024591963596,2.077503878263734,0.0014991251686637952,1.3855022938987105,-2.4086172562255825,79.5539357670339,33.26833564996565,0.6920015843650232,5,-1.0800008773803675,-1.360000610351559,-3.6900005340576136,-5.250000953674313,-0.320001602172848,0,0.018675695171888718,-1.250000000000014,29.270000457763672,-1.2857110419320594,29.440000534057614,1.03030666460518,29.36000061035156,0.018675695171888718
126,2010-05-18,29.290000915527344,29.959999084472656,29.059999465942386,29.709999084472656,763100.0,-0.005432931859664092,-1.0454511957761032,-4.666638409697792,52.44755874351057,47.31918230988949,-0.8587040197110625,-0.45778586609130656,-2.606153365417054,-4.5778774555793476,40.13308848072048,0.8999996185302699,0.04970970564088617,0.48150081634521413,-0.9005235137841225,1.8635251464745508,-0.20951134871945598,1.1725129814098842,-2.0711004192163074,61.82801873713045,15.700017985198315,0.6910121650646691,5,-0.9200010299682617,-1.1950006484985352,-3.4825005531311035,-5.090001106262207,-0.1600017547607422,1,0.03448270023773814,-1.7246295886776222,29.45000076293945,-1.250000000000014,29.270000457763672,-1.2857110419320594,29.440000534057614,0.03448270023773814
127,2010-05-19,29.70000076293945,30.20000076293945,29.1299991607666,29.239999771118164,949400.0,0.013997945872195494,-2.147053296196244,-1.0952452316076209,54.74210965445253,48.510439488159875,-1.211075827626182,-0.7893293143740472,-2.9306900821011155,-4.922114689705143,38.01257541560305,1.070001602172848,-0.08151258833859032,0.8160006523132282,-0.5885547274151897,2.220556032041646,0.11372296244901747,1.5182783421774388,-2.3142342964070757,59.01643444980852,12.497816409442521,0.7022776898642091,5,-1.230000495910641,-1.255000114440918,-3.8250002861022914,-5.4600009918212855,-0.6200008392333984,2,0.0067339680287277215,-1.0454511957761032,29.290000915527344,-1.7246295886776222,29.45000076293945,-1.250000000000014,29.270000457763672,0.0067339680287277215
128,2010-05-20,29.03000068664551,29.559999465942386,28.90999984741211,29.309999465942386,969900.0,-0.02255892454824393,-1.4999963320250684,-0.6086916860510967,53.758177522398135,50.59102568464774,-0.40844887444441014,-0.16728542129405,-2.1793159503456216,-4.185428920522131,35.17272292779293,0.7900009155273402,-0.15062756760505636,0.17100057601929208,-1.2025989629500629,1.544600114988647,-0.5157991934653836,0.8578003455039678,-1.419095476400571,9.302384036242858,-39.41335917418724,0.6867997694846774,5,-0.2750005722045934,-0.5600004196167028,-2.7049999237060582,-4.450000762939457,-0.12000083923340199,3,0.03858074079894824,-2.147053296196244,29.70000076293945,-1.0454511957761032,29.290000915527344,-1.7246295886776222,29.45000076293945,0.03858074079894824
129,2010-05-21,29.54999923706055,29.82999992370605,28.6299991607666,28.739999771118164,1039500.0,0.017912453948175422,-1.330097015464321,-2.892867847411457,54.281089635545385,51.57002676674059,-0.6241081628132328,-0.7103131010305468,-2.611832192914349,-4.642545584910714,31.998077485166405,1.2000007629394496,-0.22422983926603735,0.6824991226196317,-0.7066906696586805,2.071688914897944,-0.012095773519526176,1.3770940187587897,-1.7319663826000493,58.5986711746465,8.905861881176719,0.6945948961391563,5,-0.7949991226196325,-1.0799989700317418,-3.199998855590824,-4.969999313354496,-1.1599998474121094,4,0.0027072732917610143,-1.4999963320250684,29.03000068664551,-2.147053296196244,29.70000076293945,-1.0454511957761032,29.290000915527344,0.0027072732917610143
130,2010-05-24,30.01000022888184,30.34000015258789,29.540000915527344,29.60000038146973,1703300.0,0.015566869837491337,-2.018871998618028,0.506172984861291,60.92504909066299,52.97675944999867,-0.810326067014131,-1.1978628600150074,-2.9778466411873588,-5.036191742910521,30.19234017801361,0.7999992370605469,-0.09766784793107064,1.1210000991821332,-0.32669751720057505,2.5686977155648414,0.3971512909907773,1.844848907373489,-2.001409941743024,80.70177004081299,28.279131508674055,0.7238488081913542,5,-0.7700004577636754,-1.4700002670288121,-2.977500438690189,-4.920001029968265,-2.460000991821289,0,-0.03732092071613857,-1.330097015464321,29.54999923706055,-1.4999963320250684,29.03000068664551,-2.147053296196244,29.70000076293945,-0.03732092071613857
131,2010-05-25,30.61000061035156,30.63999938964844,29.229999542236328,29.3799991607666,1768800.0,0.019993348113748866,1.1860479558086139,3.0000046520715586,65.48148261176217,54.852005391345365,-1.1153152899136565,-1.760537690765542,-3.471726880408138,-5.565674670232539,28.097580176822156,1.409999847412113,0.1877218018034199,1.6400004386901834,2.5586114560383066e-08,3.2800008517942523,0.820000232138149,2.460000645242218,-2.3682693366678365,98.50752358801618,42.81284855513914,0.8200002065520345,5,-0.9750013351440394,-1.9200010299682582,-3.2175006866455043,-5.185001373291012,-2.4800014495849574,1,-0.04835025874140153,-2.018871998618028,30.01000022888184,-1.330097015464321,29.54999923706055,-1.4999963320250684,29.03000068664551,-0.04835025874140153
132,2010-05-26,30.440000534057614,31.3799991607666,30.21999931335449,31.0,4955600.0,-0.005553742989356736,-1.3199952697844035,-0.45528358208955644,70.04755071930632,57.02413877808956,-0.8672019654331358,-1.557780817088286,-3.1982955279742953,-5.322555683176251,26.817825604276685,1.159999847412113,0.37359153270627843,1.3985003471374462,-0.3686062652832476,3.16560695955814,0.5149470409271011,2.2820536533477913,-1.9104770864581262,65.81823175603681,5.23407093233817,0.8835533062103468,5,-0.4350013732910121,-1.3800010681152308,-3.047500610351559,-5.015001296997067,-2.430000305175774,2,-0.04303552399170707,1.1860479558086139,30.61000061035156,-2.018871998618028,30.01000022888184,-1.330097015464321,29.54999923706055,-0.04303552399170707
133,2010-05-27,30.63999938964844,31.209999084472656,30.36000061035156,31.06999969482422,1256000.0,0.0065702645230594214,1.3943649864067755,0.7678584201007378,79.79274133482161,60.621959117265305,-0.9823887735780055,-1.7274196530028014,-3.3129730822715686,-5.457908967371303,25.46891150441832,0.8499984741210973,0.5453728030512117,1.5229991912841818,-0.38355598558266024,3.429554368151024,0.5697216028507626,2.476276779717601,-1.711409342205556,73.09091741388507,6.783222936889288,0.9532775884334206,5,-0.6350002288818395,-1.5799999237060582,-3.2474994659423864,-5.215000152587894,-2.639999389648441,3,-0.05091382170423364,-1.3199952697844035,30.440000534057614,1.1860479558086139,30.61000061035156,-2.018871998618028,30.01000022888184,-0.05091382170423364
134,2010-05-28,30.229999542236328,30.81999969482422,30.13999938964844,30.459999084472656,968700.0,-0.01338119633091861,-2.3170758938955918,0.5348822767516589,72.13404052123441,62.623311092632676,-0.47147274445246623,-1.2508099783038773,-2.8019590354325814,-4.9878654747087126,24.38078367956379,0.6800003051757777,0.6144499223968509,1.0299993515014663,-0.9203206257813683,2.980319328784301,0.0548393628600472,2.0051593401428853,-0.9582122189281215,46.51163615943308,-21.8746024792557,0.9751599886414177,5,-0.22500038146972656,-1.1700000762939453,-2.8024988174438477,-4.539999008178711,-2.2799987792968786,4,-0.0436652237781201,1.3943649864067755,30.63999938964844,-1.3199952697844035,30.440000534057614,1.1860479558086139,30.61000061035156,-0.0436652237781201
135,2010-06-01,30.540000915527344,30.979999542236328,30.07999992370605,30.229999542236328,667200.0,0.010254759443773409,-1.9508154688945918,-1.3478347403512845,72.37762960631274,64.8377634107218,-0.6823544706617533,-1.5189767504371368,-3.0168669435585116,-5.2405204676595005,23.24698296261595,0.899999618530277,0.6769926770895403,1.2640007019042976,-0.7733084126666085,3.3013098164752037,0.24534614461884274,2.2826552591897524,-0.973063934974963,60.9303072428694,-8.931371930217146,1.018654557285453,6,-0.5350017547607422,-1.480001449584961,-3.075000286102295,-4.760000228881836,-2.910001754760742,1,-0.07039952394977778,-2.3170758938955918,30.229999542236328,1.3943649864067755,30.63999938964844,-1.3199952697844035,30.440000534057614,-0.07039952394977778
136,2010-06-02,31.36000061035156,31.36000061035156,30.61000061035156,30.84000015258789,1251100.0,0.026850021946374758,1.8846128452481778,1.6774134006029542,69.37984553432756,66.46417850848569,-1.316264983242661,-2.2395768303861594,-3.711263705499988,-6.000378073500752,23.130462215114584,0.8199996948242152,0.8043544515802239,1.9480003356933544,-0.26602792010156406,4.162028591488273,0.840986207795897,3.055014463590812,-1.539234924569186,98.46164906525163,30.54225165377153,1.1070141278974588,6,-1.3550014495849574,-2.300001144409176,-3.764999866485592,-5.574999809265133,-3.220001220703118,2,-0.12149238836536802,-1.9508154688945918,30.540000915527344,-2.3170758938955918,30.229999542236328,1.3943649864067755,30.63999938964844,-0.12149238836536802
137,2010-06-03,30.70000076293945,31.40999984741211,30.290000915527344,31.059999465942386,773600.0,-0.021045913092050506,1.1132065965505762,-0.6923045886366321,60.975612187493084,67.26611569349623,-0.5581982246219823,-1.4839666350791845,-2.9362209697559187,-5.285539176043706,22.821512518960184,1.1199989318847656,0.8647911757997413,1.1790004730224588,-1.0645768783880918,3.4225778244330094,0.05721179731718351,2.300789148727734,-0.6609423906592831,46.616607127747784,-18.427256053046406,1.1217886757052762,6,-0.6800012588500941,-1.6250009536743129,-3.0200004577636683,-4.890001296997067,-3.230001449584961,3,-0.08371340515650127,1.8846128452481778,31.36000061035156,-1.9508154688945918,30.540000915527344,-2.3170758938955918,30.229999542236328,-0.08371340515650127
138,2010-06-04,30.040000915527344,30.5,29.57999992370605,30.25,895800.0,-0.02149836583094966,1.5915528524301366,0.5833328918158439,56.179779408838236,67.47708122386211,0.2907077794020907,-0.6916730108584517,-2.1687321993976667,-4.576057124568472,23.00234885010522,1.1200008392333984,0.9404288112595864,0.41250057220458913,-1.7079254436802387,2.532926588089417,-0.647712435737823,1.4727135801470013,1.3699989318847656,25.13666726770748,-37.10894629877717,1.0602130079424135,6,0.279998779296875,-0.965001106262207,-2.262500762939453,-4.145001411437988,-2.340000152587894,4,-0.06757658537873812,1.1132065965505762,30.70000076293945,1.8846128452481778,31.36000061035156,-1.9508154688945918,30.540000915527344,-0.06757658537873812
139,2010-06-07,29.229999542236328,30.5,28.84000015258789,30.190000534057614,1242800.0,-0.026964092829715458,1.1012657311000453,4.571453224341491,48.39649270314097,66.08501940302634,1.1740025355150472,0.2940734221113459,-1.232002915683175,-3.7199829673219327,24.01838935075214,1.6599998474121094,0.9526910842328604,-0.49950075149536133,-2.2980675839321982,1.2990660809414756,-1.3987841677137816,0.3997826647230589,2.1800003051757812,15.175075329147555,-43.02715779588496,0.899283416218419,6,0.8950004577636719,-0.1549997329711914,-1.2274994850158691,-3.1399993896484375,-1.0,0,-0.042080039736539177,1.5915528524301366,30.040000915527344,1.1132065965505762,30.70000076293945,1.8846128452481778,31.36000061035156,-0.042080039736539177
140,2010-06-08,29.82999992370605,30.35000038146973,29.25,30.35000038146973,3250900.0,0.020526869341983556,3.2307669735538567,0.5416665838825327,53.69862276386268,64.77581275325973,0.609923994993192,-0.1472980038335585,-1.7137436934877321,-4.2755423295749,24.520070703756357,1.120000839233402,1.0424833979242933,-0.005000400543217154,-1.534699610586106,1.5246988094996716,-0.7698500055646633,0.759849204478229,1.477199935913088,38.52139644654214,-18.42814996326183,0.7648496050214453,6,0.29500007629394887,-0.7550001144409144,-1.8274998664855922,-3.6249999999999964,-0.030000686645500707,1,-0.06302377356939104,1.1012657311000453,29.229999542236328,1.5915528524301366,30.040000915527344,1.1132065965505762,30.70000076293945,-0.06302377356939104
141,2010-06-09,30.0,30.45000076293945,29.85000038146973,30.190000534057614,1581400.0,0.005698963349941133,-1.4489822927898361,0.3653853207643942,52.12464007581848,62.78437823731663,0.38475700793453527,-0.16675499368969682,-1.772676164804011,-4.398064979988966,25.10414222175936,0.6200008392333984,1.1019511352903173,0.06399965286254883,-1.1923174665898593,1.320316772314957,-0.564158906863657,0.6921582125887547,1.2085118713378904,45.1361861928723,-11.07471517960218,0.6281585597262044,6,0.125,-0.9250001907348633,-1.9825000762939453,-3.7950000762939453,-0.9099998474121094,2,-0.07900002797444661,3.2307669735538567,29.82999992370605,1.1012657311000453,29.229999542236328,1.5915528524301366,30.040000915527344,-0.07900002797444661
142,2010-06-10,29.979999542236328,31.229999542236328,29.65999984741211,30.95000076293945,1345000.0,-0.0006666819254557144,1.0522888201854992,5.105255232645763,57.410285456515275,60.29743869528259,0.37173634611883344,-0.10321614326390716,-1.6537352382175854,-4.332776139186159,24.943822997876023,1.5699996948242188,1.0782869229502978,0.012999248504637961,-1.2137225829249836,1.2397210799342595,-0.6003616672101728,0.6263601642194487,-1.1399993896484375,47.69873141332175,-13.849041573509922,0.6133609157148104,6,0.14500045776367188,-0.9049997329711914,-1.8449993133544922,-3.479999542236328,-0.7099990844726562,3,-0.061374255526444044,-1.4489822927898361,30.0,3.2307669735538567,29.82999992370605,1.1012657311000453,29.229999542236328,-0.061374255526444044
143,2010-06-11,29.96999931335449,30.01000022888184,29.40999984741211,29.690000534057614,485700.0,-0.0003335633433799723,2.333329801212112,-0.288658172093756,53.559320609277854,58.23358092728742,0.3092202006246616,-0.05425558767604244,-1.525462299002779,-4.280119637828623,24.282641614858736,0.6000003814697301,0.9615322826430415,-0.02350091934204457,-1.2249260343155335,1.1779241956314443,-0.624213476828789,0.5772116381446999,-1.0821991729736276,47.28031168797988,-14.035718773702008,0.600712557486745,6,0.15500068664551137,-0.8949995040893519,-1.8349990844726527,-3.4699993133544886,-0.44999885559081676,4,-0.08341675199458587,1.0522888201854992,29.979999542236328,-1.4489822927898361,30.0,3.2307669735538567,29.82999992370605,-0.08341675199458587
144,2010-06-14,30.21999931335449,30.65999984741211,29.899999618530273,30.18000030517578,2304900.0,0.008341675199458498,-1.5333324856233688,0.14285422343322982,51.845333869670085,55.95221473432713,0.06442775756664432,-0.2418338151725763,-1.660550293205194,-4.484937902533563,23.81612566868645,0.7600002288818359,0.829482306123797,0.1789991378784137,-0.9762161280628554,1.3342144038196828,-0.3986084950922226,0.75660677084905,-1.2853551849365168,48.98987563698698,-9.466104838448487,0.5776076329706348,6,-0.09499931335448863,-1.144999504089352,-2.1549992561340297,-3.7149991989135707,-1.2999992370605433,0,-0.08338843837436583,2.333329801212112,29.96999931335449,1.0522888201854992,29.979999542236328,-1.4489822927898361,30.0,-0.08338843837436583
145,2010-06-15,30.0,30.5,29.489999771118164,30.190000534057614,1501100.0,-0.007279924498782786,1.4938293698916578,-4.750131133470363,44.25611626562072,53.16068926002637,0.22324960246666592,0.02264370243851488,-1.33485272722114,-4.212114845471646,22.914383002715454,1.010000228881836,0.6111139836077761,-0.06850013732910298,-1.1901771455707255,1.0531768709125195,-0.629338641449916,0.49233836679171006,-1.019448763305661,32.417596237282595,-20.105796199632955,0.5608385041208115,6,0.125,-0.6400003433227539,-2.0374999046325684,-3.2899999618530273,-1.0200004577636719,1,-0.05900001525878906,-1.5333324856233688,30.21999931335449,2.333329801212112,29.96999931335449,1.0522888201854992,29.979999542236328,-0.05900001525878906
146,2010-06-16,30.29999923706055,30.53000068664551,29.88999938964844,29.979999542236328,1516800.0,0.009999974568684955,-1.5600051879883177,-1.6842041861165988,48.71322349951464,51.79820162802877,-0.2714714343135576,-0.20849919621126034,-1.562496341812654,-4.446790615380554,21.974815645755353,0.6400012969970703,0.4804126009381058,0.1809991836547873,-0.8825383781732086,1.2445367454827831,-0.35076959725920887,0.7127679645687834,-1.274459034255372,48.901073564982106,-1.8604464679565638,0.5317687809139978,6,-0.26499938964844105,-0.9399995803833043,-2.3124995231628453,-3.5899991989135778,-0.929998397827152,2,-0.01650165058052011,1.4938293698916578,30.0,-1.5333324856233688,30.21999931335449,2.333329801212112,29.96999931335449,-0.01650165058052011
147,2010-06-17,29.899999618530273,30.489999771118164,29.5,30.26000022888184,909600.0,-0.01320130787465601,1.414634486736944,-1.1250029802350796,43.43971984977939,50.38263945480001,0.003480033187937437,0.21845224125912566,-1.0784678394549765,-3.983290006368229,20.60445153022219,0.9899997711181641,0.30630859608563554,-0.22900037765503,-1.2796326182549365,0.8216318629448764,-0.754316497954985,0.296315742644925,-0.8303702289364736,39.199981689453125,-8.376102475520554,0.5253161202999541,6,0.13500022888183594,-0.125,-1.8549995422363281,-3.189999580383301,-0.2099990844726598,3,-0.027090283487508526,-1.5600051879883177,30.29999923706055,1.4938293698916578,30.0,-1.5333324856233688,30.21999931335449,-0.027090283487508526
148,2010-06-18,30.149999618530273,30.290000915527344,29.68000030517578,29.709999084472656,739300.0,0.008361204120051813,-1.4400117493123983,-1.2222216335353586,49.27007388189548,50.47970403021717,-0.25622002728965043,0.059724034225887124,-1.2385119553603268,-4.170564695127801,19.520330429500195,0.6100006103515625,0.09799271320725822,-0.03500032424926758,-0.9495730021579973,0.8795723536594622,-0.49228666320363246,0.4222860147050973,-1.0371628258836232,56.410239690129224,8.340142226457694,0.4572863389543654,6,0.09000015258789062,-0.13000011444091797,-2.0724997520446777,-3.309999465942383,-0.7899990081787145,4,-0.029187368885595366,1.414634486736944,29.899999618530273,-1.5600051879883177,30.29999923706055,1.4938293698916578,30.0,-0.029187368885595366
149,2010-06-21,29.6299991607666,30.38999938964844,29.5,30.38999938964844,1226500.0,-0.01724711324520478,1.3421029516211078,-1.7272711509534644,42.003500269341735,49.1802459752704,0.3648558257134056,0.6176947148297245,-0.6314538224332615,-3.590545223498161,18.74162234648929,0.889999389648441,-0.0418148822322415,-0.5590007781982429,-1.462512650659562,0.34451109426307625,-1.0107567144289042,-0.10724484196758155,-0.4748191131281594,13.461467923559356,-31.619451246574776,0.4517559362306597,6,0.6900005340576172,0.3900003433227539,-1.4299988746643066,-2.774998664855957,-0.12999916076660156,0,-0.0037124099263755594,-1.4400117493123983,30.149999618530273,1.414634486736944,29.899999618530273,-1.5600051879883177,30.29999923706055,-0.0037124099263755594
150,2010-06-22,28.88999938964844,30.07999992370605,28.78000068664551,29.63999938964844,2754400.0,-0.024974680799113913,-1.6804179660923484,0.986841808065568,27.98573126582663,46.49814499638242,1.0700179600136046,1.3380891516399664,0.1962144096216214,-2.7988506639477713,17.60169127321664,1.2999992370605398,-0.1288749859440479,-1.2430005073547328,-2.316139192598655,-0.16986182211081058,-1.779569849976692,-0.7064311647327735,2.340000152587887,6.285640171595983,-30.719313401508938,0.536569342621961,6,1.115000724792477,1.1300001144409144,-0.6899991035461461,-2.009999275207523,-0.17000007629395242,1,0.001038445388692244,1.3421029516211078,29.6299991607666,-1.4400117493123983,30.149999618530273,1.414634486736944,29.899999618530273,0.001038445388692244
151,2010-06-23,29.1299991607666,29.40999984741211,28.76000022888184,29.03000068664551,1023800.0,0.008307365046333448,-1.0312507450587818,-0.13333129882812025,34.874745273432566,43.99419608715101,0.7751452028948158,1.0345692253695624,0.02301146431715395,-2.9796467358267904,16.894246669750416,0.6499996185302699,-0.08952755291045023,-0.9290006637573249,-2.065864967210242,0.20786363969559218,-1.4974328154837835,-0.3605685120308664,2.051000404357911,21.38722715535949,-13.806988554652307,0.5684321517264593,6,0.5800008773803711,0.8900003433227539,-0.8999991416931152,-2.1349992752075195,0.05000114440917969,2,-0.0051493176399503016,-1.6804179660923484,28.88999938964844,1.3421029516211078,29.6299991607666,-1.4400117493123983,30.149999618530273,-0.0051493176399503016
152,2010-06-24,29.1299991607666,29.15999984741211,28.65999984741211,29.09000015258789,881200.0,0.0,8.999961853172863,0.39999618524454006,39.95583204387322,42.48269735766161,0.7173274864525752,0.9817289126264015,0.07538892201930025,-2.917925948147925,15.533095861161433,0.5,-0.14175097562277728,-0.8635005950927734,-2.057455775764957,0.3304545855794103,-1.4604781854288653,-0.26652300475668156,1.9541604309082032,27.167597555947015,-8.914705299471034,0.5969775903360917,6,0.5300006866455078,0.8900003433227539,-0.8974990844726562,-2.039999008178711,0.3800010681152379,3,0.008238986796472059,-1.0312507450587818,29.1299991607666,-1.6804179660923484,28.88999938964844,1.3421029516211078,29.6299991607666,0.008238986796472059
153,2010-06-25,29.07999992370605,29.34000015258789,28.15999984741211,29.0,2382600.0,-0.0017164173876081934,2.9333318498408953,2.000047684898104,48.01061437392643,42.05661741369009,0.701582737259951,0.9579807185668052,0.19502826472191614,-2.8100214967735617,14.296403643977548,1.1800003051757812,-0.1973693182807601,-0.8354998588562061,-2.05517219398077,0.3841724762683576,-1.445336026418488,-0.22566369129392427,1.8587100833129924,41.25561727117349,2.4242331369499794,0.6098361675622823,6,0.26500034332275746,0.7049999237060582,-0.6224994659423793,-1.8349990844726527,0.25,4,0.02097663727482635,8.999961853172863,29.1299991607666,-1.0312507450587818,29.1299991607666,-1.6804179660923484,28.88999938964844,0.02097663727482635
154,2010-06-28,28.90999984741211,29.1299991607666,28.739999771118164,29.06999969482422,310500.0,-0.005845944867261088,1.7857220708446866,-2.000000000000089,36.22753653231279,41.164552998878094,0.7445108494429675,1.07935854908499,0.3825481729814193,-2.58587000021204,13.347735438219772,0.3899993896484375,-0.30215979470620624,-0.939499950408937,-2.228408336774713,0.349408435956839,-1.583954143591825,-0.295045757226049,1.8064133468383794,39.06249844779584,0.18397564271678135,0.6444541931828873,6,0.4350004196166992,0.875,-0.2974996566772461,-1.664999008178711,1.1900005340576207,0,0.015565574725512565,2.9333318498408953,29.07999992370605,8.999961853172863,29.1299991607666,-1.0312507450587818,29.1299991607666,0.015565574725512565
155,2010-06-29,28.38999938964844,28.729999542236328,27.84000015258789,28.38999938964844,1157900.0,-0.017986871688282502,1.617644088904873,-0.0,28.184265453406425,38.88355766042163,1.1310585596164735,1.5073080517429602,0.9011696902103914,-1.9923171364112484,12.516029113554131,1.0699996948242188,-0.3940707222618478,-1.35200033187866,-2.752250479075858,0.048249815318538225,-2.052125405477259,-0.6518752582800609,2.121900736854979,35.03180534835262,-2.928959403678263,0.7001250735985995,6,0.7750005722045863,1.235000610351559,0.22250080108642223,-1.1449985504150426,1.2000007629394496,1,0.03909829637954432,1.7857220708446866,28.90999984741211,2.9333318498408953,29.07999992370605,8.999961853172863,29.1299991607666,0.03909829637954432
156,2010-06-30,27.54999923706055,28.71999931335449,27.209999084472656,28.28000068664551,1636800.0,-0.02958788906822485,-1.141841630740454,-100.0,23.059853552787075,36.61912807186693,1.7209216047455484,2.157872522656657,1.7545024237477094,-1.0707673824580723,11.482165297861988,1.5100002288818324,-0.5235208425527489,-2.001500415801999,-3.5075905773156073,-0.4954102542883909,-2.7545454965588014,-1.2484553350451968,2.694710892051315,15.962440473738765,-19.908692765539982,0.753045080756804,6,1.2499999999999964,1.7600002288818324,1.3400006294250453,-0.23499870300293324,1.8900012969970632,2,0.042468243509787174,1.617644088904873,28.38999938964844,1.7857220708446866,28.90999984741211,2.9333318498408953,29.07999992370605,0.042468243509787174
157,2010-07-01,28.1299991607666,28.15999984741211,27.3700008392334,27.51000022888184,1658000.0,0.02105262939266539,1.3235254518731276,-0.8493119188150375,31.88975520597495,34.6879815523202,0.9649143297969225,1.4497941996848525,1.1967838777648794,-1.5758747918816596,10.925732160816526,0.7899990081787109,-0.583824352680324,-1.293000411987304,-2.8248259082196867,0.23882508424507876,-2.0589131601034936,-0.5270876638711144,1.750545642988559,43.19247018537987,8.402467954933222,0.765912748116191,7,0.6700000762939453,1.1800003051757812,1.0325002670288086,-0.6649990081787109,1.5300006866455078,3,0.037326739272485865,-1.141841630740454,27.54999923706055,1.617644088904873,28.38999938964844,1.7857220708446866,28.90999984741211,0.037326739272485865
158,2010-07-02,28.01000022888184,28.59000015258789,27.85000038146973,28.28000068664551,424700.0,-0.00426587043956006,-1.508473151650329,-0.43548535953583917,27.67676316186966,33.09612187371219,0.8375035261151211,1.4861062653929906,1.2949303638494989,-1.3836352265535403,11.161400946496594,0.7399997711181605,-0.7110781544808411,-1.3114993095397907,-2.9373209328377747,0.3143223137581934,-2.1244101211887845,-0.49858849789079684,1.5500790885594213,41.666724615624744,8.31464186947732,0.8129108116489927,7,0.634999275207516,1.2999992370605433,1.5224990844726527,-0.17500019073486683,1.3400001525878906,4,0.05355230231141905,1.3235254518731276,28.1299991607666,-1.141841630740454,27.54999923706055,1.617644088904873,28.38999938964844,0.05355230231141905
159,2010-07-06,28.0,28.399999618530273,27.770000457763672,28.15999984741211,560000.0,-0.0003570235201757477,-1.0322588584191128,0.5925910227609884,28.90294407844435,33.19803440844749,0.66154111059004,1.4748495783163662,1.2873471306597928,-1.2925758643897183,12.379553284647638,0.6299991607666016,-0.7848837065638818,-1.2599995613098152,-2.990104492917464,0.4701053702978335,-2.1250520271136395,-0.39494709550599083,1.2780696894850294,51.97372879016411,17.7390817745988,0.8650524658038247,7,0.3099994659423828,1.3099994659423828,1.5324993133544922,-0.16499996185302734,0.44000053405761363,1,0.047499997275216144,-1.508473151650329,28.01000022888184,1.3235254518731276,28.1299991607666,-1.141841630740454,27.54999923706055,0.047499997275216144
160,2010-07-07,27.95000076293945,27.96999931335449,26.61000061035156,27.440000534057614,3463700.0,-0.0017856870378768486,3.945473839719514,-3.1875044703526214,23.830739507878206,31.97092265671923,0.6304810031764134,1.4511854740497547,1.3123717684329854,-1.161144983982549,13.995673078426773,1.389999389648441,-0.933708612039549,-1.215998840332034,-3.018481117032877,0.586483436368809,-2.1172399786824556,-0.31475770198161257,1.079900453944095,63.50715527364142,29.841858881255902,0.9012411383504212,7,0.02499961853027699,1.0599994659423864,1.5824985504150426,-0.11500072479247692,1.0499992370605504,2,0.07692306117504977,-1.0322588584191128,28.0,-1.508473151650329,28.01000022888184,1.3235254518731276,28.1299991607666,0.07692306117504977
161,2010-07-08,27.6299991607666,28.38999938964844,27.34000015258789,28.1299991607666,1826600.0,-0.01144907311047938,1.058821109478015,-0.980391716874792,24.263032468178324,30.227278259419798,0.7993965677565562,1.670158688019228,1.622185780974938,-0.7685697212615565,15.354507415811891,1.0499992370605504,-1.0147290820578903,-1.4175004005432115,-3.299009967962647,0.46400916687622384,-2.358255184252929,-0.4767456168334938,1.0611159712024651,51.51509021375804,17.78361729003514,0.9407547837097181,7,0.345001220703125,1.3800010681152344,1.9025001525878906,0.2050008773803711,1.130001068115238,3,0.07093742494948763,3.945473839719514,27.95000076293945,-1.0322588584191128,28.0,-1.508473151650329,28.01000022888184,0.07093742494948763
162,2010-07-09,28.13999938964844,28.149999618530273,27.36000061035156,27.60000038146973,866400.0,0.018458206455757686,1.8214277199328825,-1.0799980163574219,28.479655288603894,28.05717169438396,0.14996729418357901,1.0701073140946242,1.107069390471647,-1.2099581355410685,15.915791171926836,0.7899990081787145,-0.9379442829432314,-0.8155001640319774,-2.6849268713940297,1.0539265433300748,-1.7502135177130036,0.1192131896490487,0.25975970929417613,77.27268348601781,44.492776028051466,0.9347133536810258,7,-0.269999504089359,0.8700008392333949,1.3924999237060511,-0.3049993515014684,0.9400005340576101,4,0.046197625181448654,1.058821109478015,27.6299991607666,3.945473839719514,27.95000076293945,-1.0322588584191128,28.0,0.046197625181448654
163,2010-07-12,27.46999931335449,28.1200008392334,27.28000068664551,28.1200008392334,1033200.0,-0.023809527037176093,1.5846097867295688,-1.2037087402645634,27.593361160047877,27.09781887524342,0.6342722334281277,1.626607541455563,1.7601938454525587,-0.470234564245704,16.864413909336257,0.8599987030029297,-0.9550929375315818,-1.3605002403259299,-3.278014707111275,0.5570142264594153,-2.3192574737186042,-0.4017430069332555,0.9200000762939524,48.04464690055666,12.29146089665533,0.9587572333926729,7,0.20000076293945668,1.4500007629394567,2.0775003433227575,0.3800010681152379,1.8900012969970703,0,0.07972335598104507,1.8214277199328825,28.13999938964844,1.058821109478015,27.6299991607666,3.945473839719514,27.95000076293945,0.07972335598104507
164,2010-07-13,27.70000076293945,27.899999618530273,27.43000030517578,27.63999938964844,672600.0,0.008372823273903318,1.0434793425439106,-0.09230958836577609,36.19491592179777,27.987891149509117,0.23979986990057256,1.2628828269545984,1.533694691338006,-0.6367701495730635,17.204173686938777,0.4699993133544922,-1.01634482470309,-1.004498863220217,-2.8679925553621395,0.8589948289217055,-1.9362457092911782,-0.07275201714925572,0.44999885559082387,61.23600562346745,20.856681224872943,0.9317468460709621,7,-0.03500080108642578,1.2199993133544957,1.9974989891052282,0.149999618530277,1.6899986267089915,1,0.05956677159149604,1.5846097867295688,27.46999931335449,1.8214277199328825,28.13999938964844,1.058821109478015,27.6299991607666,0.05956677159149604
165,2010-07-14,28.229999542236328,28.459999084472656,27.6200008392334,27.709999084472656,1069600.0,0.0191335294115218,-1.4000054495912806,8.666475936169887,40.21739626201165,29.894284783867402,-0.35233328085755744,0.6255534847642323,0.9989219602880368,-1.1043669620121506,17.786807134751392,0.8399982452392578,-1.1181838084263305,-0.38600006103515483,-2.156226067902441,1.3842259458321315,-1.2711130644687998,0.49911294239849013,-1.6199989318847692,80.50848690474068,36.16833515813316,0.8851130034336435,7,-0.6299991607666016,0.6900005340576172,1.3700003623962402,-0.37999916076660156,0.7700004577636719,2,0.0074389300469910324,1.0434793425439106,27.70000076293945,1.5846097867295688,27.46999931335449,1.8214277199328825,28.13999938964844,0.0074389300469910324
166,2010-07-15,29.79999923706055,30.170000076293945,28.170000076293945,28.290000915527344,1981600.0,0.055614584494600106,-1.2857142857142858,2.9038403697318778,55.429498120009654,32.50981177431571,-1.7540649544526445,-1.0369927397233099,-0.5454561367579309,-2.5967728682499143,17.94006442202286,2.0,-1.128173792243473,1.208999633789066,-0.47301519274988735,2.8910144603280195,0.36799222051958935,2.0500070470585428,-3.1529986572265685,87.19720009081368,39.004187134600144,0.8410074132694767,7,-1.4099988937377965,-0.8799991607666051,-0.19999933242798207,-1.9499988555908239,-0.3599987030029368,3,-0.026845612669198937,-1.4000054495912806,28.229999542236328,1.0434793425439106,27.70000076293945,1.5846097867295688,27.46999931335449,-0.026845612669198937
167,2010-07-16,29.09000015258789,29.78000068664551,28.979999542236328,29.78000068664551,1425500.0,-0.02382547324329043,1.3188421020624093,-0.4569545040003853,50.07320811854719,34.99830565839099,-0.998580389301079,-0.4119068766803622,0.18631107204036468,-1.8189077111612733,18.609306995300187,0.8199996948242223,-1.0736517471460978,0.5395005226135261,-1.0460454710654474,2.1250465162924996,-0.2532724742259589,1.332273519453011,-2.3020795928955096,62.62975253301227,12.999088879397313,0.7927729968394862,7,-0.6999998092651367,-0.1700000762939453,0.5099997520446777,-1.2100000381469727,-0.9400005340576172,4,-0.011344101821075259,-1.2857142857142858,29.79999923706055,-1.4000054495912806,28.229999542236328,1.0434793425439106,27.70000076293945,-0.011344101821075259
168,2010-07-19,29.270000457763672,29.56999969482422,29.020000457763672,29.20000076293945,724300.0,0.006187703823706148,-1.5581341707918597,-0.10144875455759683,52.631583350296836,37.634821133041264,-1.0963462307188827,-0.6969476817163098,0.05028447357767263,-1.9376091855992783,19.314716268832758,0.5499992370605469,-0.8931289559619948,0.7635007858276381,-0.6773946059333689,2.204396177588645,0.043053089947136414,1.4839484817081399,-2.34679671740723,67.15329584998493,15.517210416295697,0.7204476958805035,7,-0.880000114440918,-0.6350002288818359,0.3299994468688965,-1.140000343322754,-1.25,0,-0.0064913061525840865,1.3188421020624093,29.09000015258789,-1.2857142857142858,29.79999923706055,-1.4000054495912806,28.229999542236328,-0.0064913061525840865
169,2010-07-20,29.520000457763672,29.53000068664551,28.78000068664551,29.0,640600.0,0.008541168298263235,1.7777730682829287,7.428610354223056,58.599704114183076,41.49803942263069,-1.2382778259561213,-1.0072534496758436,-0.1287188742381673,-2.118486115935326,20.195222595455835,0.75,-0.7755061519147262,1.0190007209777825,-0.404573766247843,2.442575208203408,0.3072134773649715,1.7307879645905935,-2.46692486396973,74.50981125470666,19.91526849758577,0.7117872436128124,7,-0.7950000762939453,-0.8850002288818359,0.07999944686889648,-1.390000343322754,-1.0699996948242223,1,-0.005420048947527456,-1.5581341707918597,29.270000457763672,1.3188421020624093,29.09000015258789,-1.2857142857142858,29.79999923706055,-0.005420048947527456
170,2010-07-21,28.920000076293945,29.670000076293945,28.709999084472656,29.670000076293945,791600.0,-0.02032521585926761,1.5600026448567708,-1.4423064226240692,60.82149175154563,45.56009045411595,-0.5433524742006455,-0.42677102408481105,0.5196838409020756,-1.4535869325153143,20.73048451825442,0.9600009918212891,-0.6317726395017331,0.41750030517578196,-1.007862147399134,1.842862757750698,-0.29518092111167604,1.13018153146324,-1.742247503200005,37.5,-21.073221369083342,0.7126812262874579,7,-0.19499969482421875,-0.34999942779541016,0.679999828338623,-0.7899999618530273,-0.4200000762939453,2,0.01625170512152807,1.7777730682829287,29.520000457763672,-1.5581341707918597,29.270000457763672,1.3188421020624093,29.09000015258789,0.01625170512152807
171,2010-07-22,28.979999542236328,29.31999969482422,28.79999923706055,29.059999465942386,388300.0,0.0020746703244847176,-1.3636355754767502,0.10666656494141098,57.314978137711876,48.76401521512795,-0.4377499500365012,-0.5255283853707553,0.5013999920698922,-1.4508732790110983,21.27173893901073,0.5200004577636683,-0.4895175673950938,0.48499975204467916,-0.9279852651128273,1.8979847692021856,-0.2214927565340723,1.1914922606234306,-1.6825570690143863,25.23364985766201,-33.827540643693986,0.7064925085787526,7,-0.25499916076660156,-0.40999889373779297,0.7625002861022949,-0.6299991607666016,-0.8899993896484375,3,0.0006901469316631381,1.5600026448567708,28.920000076293945,1.7777730682829287,29.520000457763672,-1.5581341707918597,29.270000457763672,0.0006901469316631381
172,2010-07-23,29.3700008392334,29.459999084472656,28.90999984741211,29.03000068664551,770400.0,0.01345760190329437,1.1153953372360872,-4.250005960469929,61.184212177413414,52.49633199483523,-0.7095431368337195,-0.9450823128977319,0.11401788143522751,-1.7744585968163733,21.784487342008546,0.5499992370605469,-0.30114905325440944,0.8630009651184096,-0.5765182692307249,2.302520199467544,0.14324134794384236,1.582760582292977,-1.9576560618885779,68.75011175859349,7.17929038364462,0.719759617174567,7,-0.5700006484985352,-0.8200006484985352,0.3274989128112793,-0.970001220703125,-1.9900016784667969,4,0.00238337394702115,-1.3636355754767502,28.979999542236328,1.5600026448567708,28.920000076293945,1.7777730682829287,29.520000457763672,0.00238337394702115
173,2010-07-26,29.690000534057614,30.0,29.38999938964844,29.57999992370605,691500.0,0.010895460867564877,-1.4897898809663406,0.3235310617195335,63.22378866223244,55.499540077105756,-0.7616104476300833,-1.2828094315805778,-0.20216923189406444,-2.024708885986886,21.979149349010378,0.6299991607666016,-0.07028106622924213,1.1525006294250453,-0.36203113362754635,2.667032392477637,0.3952347478987477,1.9097665109513429,-2.1673495447548277,75.96905070290894,12.639633410934067,0.757265881526296,7,-0.7950000762939418,-1.1900005340576136,0.21499919891357777,-0.9450006484985316,-2.3800010681152273,0,-0.05186934617130756,1.1153953372360872,29.3700008392334,-1.3636355754767502,28.979999542236328,1.5600026448567708,28.920000076293945,-0.05186934617130756
174,2010-07-27,29.36000061035156,29.770000457763672,28.95000076293945,29.690000534057614,542200.0,-0.011114850716405611,2.3469390932693575,-2.9999826605631847,60.56971085518393,57.760908365236,-0.1915166566469786,-0.9669437196784436,0.1333677015793775,-1.6295234974108226,21.970365588502634,0.8199996948242223,0.11401031288004049,0.8000006675720179,-0.7507687075486267,2.3507700426926625,0.024615980011695626,1.5753853551323402,-1.731455657569125,50.3876794237147,-12.385574102745636,0.7753846875603216,7,-0.19000053405761363,-0.860000610351559,0.7699990272522008,-0.5650005340576136,-1.340000152587887,1,-0.045640331223816055,-1.4897898809663406,29.690000534057614,1.1153953372360872,29.3700008392334,-1.3636355754767502,28.979999542236328,-0.045640331223816055
175,2010-07-28,29.5,29.979999542236328,28.95000076293945,29.38999938964844,1665800.0,0.004768371482903877,-1.0808101047309977,-0.3333352599485486,64.40678663468742,58.75838486686686,-0.14798338803285915,-1.0746170277035887,-0.005156547651651522,-1.7079710395726586,21.138539782772863,1.0299987792968786,0.37856313207764103,0.8845000267028809,-0.7191997556830891,2.488199809088851,0.08265013550989408,1.6863499178958676,-1.7697968422771062,58.33335982426961,-5.621740860492594,0.8018498911929858,7,-0.14500045776367188,-1.109999656677246,0.6699995994567871,-0.7049999237060547,-0.7999992370605504,2,-0.03559319447662879,2.3469390932693575,29.36000061035156,-1.4897898809663406,29.690000534057614,1.1153953372360872,29.3700008392334,-0.03559319447662879
176,2010-07-29,28.71999931335449,29.940000534057614,28.60000038146973,29.649999618530273,561100.0,-0.026440701242220754,-1.2906021362338138,-8.454501317797503,54.289940118848065,59.22691064467807,0.5170855712156772,-0.21341025787245727,0.7724440799410495,-0.8727243510865286,19.564956871865547,1.3400001525878835,0.5661767165188571,0.04599933624267294,-1.4773961092804768,1.5693947817658227,-0.7156983865189019,0.8076970590042478,-0.8922042788887516,8.57135461299156,-51.480904447327816,0.7616977227615749,7,0.5800008773803746,-0.32999897003173473,1.292500495910648,0.07500076293945668,-0.6899986267089773,3,-0.007660143405790132,-1.0808101047309977,29.5,2.3469390932693575,29.36000061035156,-1.4897898809663406,29.690000534057614,-0.007660143405790132
177,2010-07-30,29.18000030517578,29.270000457763672,28.34000015258789,28.59000015258789,718800.0,0.016016748009022308,1.4155837721883964,-0.6344085580449044,63.05344040497517,60.38489476186455,0.07956028483001631,-0.6226374212872372,0.30212125403181744,-1.281428818525427,17.83345716136028,0.9300003051757812,0.7219219482641392,0.45350027084350586,-1.063314905074133,1.9703154467611448,-0.3049073171153118,1.2119078588023235,-1.258517069036916,50.60242348199164,-10.51561134432184,0.7584075879588191,7,-0.010000228881835938,-0.7899999618530273,0.6849994659423828,-0.38500022888183594,-1.1800003051757812,4,-0.03735435713462121,-1.2906021362338138,28.71999931335449,-1.0808101047309977,29.5,2.3469390932693575,29.36000061035156,-0.03735435713462121
178,2010-08-02,29.51000022888184,29.71999931335449,29.25,29.520000457763672,546700.0,0.011309113099889911,1.292691096358829,-0.016949536094132925,63.60901932158618,60.9414853404649,-0.23782537319415553,-0.8795966021244119,-0.012979280080003264,-1.5567344610936864,16.8534540754463,0.5399990081787074,0.6749201405097374,0.7085001945495648,-0.8074820233468039,2.2244824124459335,-0.04949091439861775,1.4664913034977474,-1.4985763191367703,71.34149461755341,9.815445291824773,0.7579911089481836,8,-0.3400001525878942,-1.1199998855590856,0.32999944686889293,-0.7100000381469762,-1.8299999237060582,0,-0.0721789580343879,1.4155837721883964,29.18000030517578,-1.2906021362338138,28.71999931335449,-1.0808101047309977,29.5,-0.0721789580343879
179,2010-08-03,29.32999992370605,29.649999618530273,29.040000915527344,29.60000038146973,592200.0,-0.006099637539128788,2.297299805140577,26.999427808516884,58.73016017184294,60.70911516494238,-0.09790691969931586,-0.6269934519397999,0.16337231631484173,-1.3233296763380196,15.647635147940742,0.6099987030029297,0.7166455436682782,0.461999893188473,-1.0222986114630466,1.9462983978399926,-0.2801493591372868,1.2041491455142328,-1.2322329672990264,60.36586216842338,1.1897006085289448,0.7421492523257597,8,-0.15999984741210582,-0.9399995803832972,0.23500013351440785,-0.27999973297118785,-2.0,1,-0.06887147845271535,1.292691096358829,29.51000022888184,1.4155837721883964,29.18000030517578,-1.2906021362338138,28.71999931335449,-0.06887147845271535
180,2010-08-04,30.10000038146973,30.20000076293945,29.31999969482422,29.31999969482422,493900.0,0.026252998969199526,-1.2564110088153573,-2.88888653414142,52.72728218519654,60.199371170218456,-0.7631781077461461,-1.2940070516293254,-0.6162340817870806,-2.035225286428016,13.653442475638084,0.8800010681152308,0.7448832388000994,1.1245003700256397,-0.39095697163130794,2.6399577116825874,0.3667716991971659,1.8822290408541136,-1.919344100267228,94.62363716908575,37.38123135788779,0.757728670828473,8,-0.8299999237060582,-1.6949996948242259,-0.5350003242492711,-1.0250005722045934,-2.6499996185302805,2,-0.06910298662276948,2.297299805140577,29.32999992370605,1.292691096358829,29.51000022888184,1.4155837721883964,29.18000030517578,-0.06910298662276948
181,2010-08-05,29.59000015258789,29.86000061035156,29.0,29.84000015258789,1250500.0,-0.016943528983999867,4.931019967904149,-0.3205125383609028,54.71697841602342,59.48078964117513,-0.1760647474069721,-0.663666110303808,-0.14130685909930563,-1.4678992539255447,12.041646867485046,1.1000003814697301,0.6946490113160912,0.5165000915527358,-0.8815481512116712,1.9145483343171428,-0.18252402982946592,1.2155242129349375,-1.2881832024811715,67.2042790224535,10.20367109414778,0.699024121382203,8,-0.31999969482421875,-1.1849994659423864,-0.19500017166137695,-0.5150003433227539,-2.1700000762939453,3,-0.030077708180430762,-1.2564110088153573,30.10000038146973,2.297299805140577,29.32999992370605,1.292691096358829,29.51000022888184,-0.030077708180430762
182,2010-08-06,29.440000534057614,29.59000015258789,29.10000038146973,29.32999992370605,562000.0,-0.005069267244230069,1.3902436755086454,-0.44000244140625,51.612903225806406,58.19069125935001,-0.016864991495499027,-0.43350611669620065,-0.02336593579947177,-1.2623011351796158,10.342747821863405,0.4899997711181605,0.6705789940516276,0.3015004158019998,-1.0332543353893158,1.6362551669933154,-0.36587695979365975,0.9688777913976594,-1.0242925551809314,36.66668785941559,-18.262750972664776,0.6673773755956584,8,-0.17000007629394176,-1.0349998474121094,-0.3850011825561488,-0.3650007247924769,-2.04000091552734,4,-0.04789401568729412,4.931019967904149,29.59000015258789,-1.2564110088153573,30.10000038146973,2.297299805140577,29.32999992370605,-0.04789401568729412
183,2010-08-09,29.65999984741211,30.020000457763672,29.239999771118164,29.459999084472656,602600.0,0.007472802627839226,-1.4375044703526214,1.8181786655569427,51.335871610726265,57.16470912107694,-0.26995621503255407,-0.5070188560481022,-0.27997606131637554,-1.43603520192125,8.664593137483765,0.7800006866455078,0.6825445053421575,0.4119997024536133,-0.6844750873569403,1.5084744922641669,-0.13623769245166173,0.9602370973588883,-1.1372343014916595,54.99995231631466,2.442072619486325,0.5482373949052766,8,-0.3899993896484375,-1.2549991607666051,-0.6050004959106445,-0.5850000381469727,-2.1900005340576207,0,-0.055967628319355756,1.3902436755086454,29.440000534057614,4.931019967904149,29.59000015258789,-1.2564110088153573,30.10000038146973,-0.055967628319355756
184,2010-08-10,29.35000038146973,29.6299991607666,29.10000038146973,29.520000457763672,754200.0,-0.010451768966189934,1.7179600041081438,-0.8499971389879469,54.343436756567634,56.04655913461919,0.042997150580013965,-0.07069190082456345,0.002273078678570073,-1.0718424821753203,6.824612575951572,0.5599994659423793,0.6272749998281881,0.01950025558472035,-0.7998316425573861,0.8388321537268268,-0.3901656934863311,0.4291662046557718,-0.7266007225281399,29.166679912135248,-24.250971921929963,0.4096659490710524,8,-0.07999992370605824,-0.9449996948242259,-0.372500896453861,-0.2750005722045934,-1.6700000762939489,1,-0.056899490786661566,-1.4375044703526214,29.65999984741211,1.3902436755086454,29.440000534057614,4.931019967904149,29.59000015258789,-0.056899490786661566
185,2010-08-11,28.440000534057614,29.649999618530273,28.229999542236328,29.31999969482422,908600.0,-0.031005105130651023,-1.1846135788431207,5.176463328434196,45.34483705490959,55.05265879418157,0.879290397723544,0.9020984160967664,0.863382370991328,-0.11813898834829217,5.663098904162016,1.4200000762939453,0.5000120432888586,-0.900999641418462,-1.6644241386803316,-0.13757514415659244,-1.2827118900493986,-0.5192873927875254,1.760000228881836,11.731892983943984,-43.381579798934595,0.3817122486309349,8,0.774999618530277,-0.034999847412109375,0.3699989318847692,0.6349992752075231,-1.0200004577636683,2,-0.03902955659309182,1.7179600041081438,29.35000038146973,-1.4375044703526214,29.65999984741211,1.3902436755086454,29.440000534057614,-0.03902955659309182
186,2010-08-12,29.0,29.03000068664551,28.10000038146973,28.15999984741211,671600.0,0.019690557504447703,1.0666638409697629,-0.9545465382672983,46.90116514414223,53.25796154297791,0.40586718710498104,0.29417449318856725,0.23355648987152478,-0.6213141300676384,5.723361143926236,0.9300003051757812,0.4215609082439684,-0.3010002136230483,-1.046792849755164,0.44479242250906736,-0.6738965316891061,0.07189610444300953,1.160600738525389,46.87497826914069,-6.244483305895777,0.3728963180660586,8,0.15000057220458984,-0.25999927520751953,-0.5074996948242188,0.010000228881835938,-1.2000007629394496,3,-0.05344824955381211,-1.1846135788431207,28.440000534057614,1.7179600041081438,29.35000038146973,-1.4375044703526214,29.65999984741211,-0.05344824955381211
187,2010-08-13,28.76000022888184,29.09000015258789,28.479999542236328,28.989999771118164,447500.0,-0.00827585417648824,1.837210127570483,-0.2738089291147591,42.105259749175644,50.86865492382118,0.6481885852146512,0.5356467729229948,0.4207783810914698,-0.3280231464256147,5.758026803574529,0.6100006103515625,0.2924522313323905,-0.5244999885559061,-1.3037974558156762,0.25479747870386404,-0.9141487221857929,-0.13485125492601924,1.3181764953613246,34.37499068677469,-15.199232890149275,0.38964873362988545,8,0.39000034332275035,-0.01999950408935902,-0.26749992370605824,0.24999999999999645,-1.0300006866455114,4,-0.04659249450360636,1.0666638409697629,29.0,-1.1846135788431207,28.440000534057614,1.7179600041081438,29.35000038146973,-0.04659249450360636
188,2010-08-16,29.07999992370605,29.239999771118164,28.56999969482422,28.71999931335449,361100.0,0.01112655397348905,-1.030303730890407,-1.565223160234214,47.61904144039877,49.63408617588294,0.2914253408043983,0.21152802631974765,0.07190808823489547,-0.5934475187343544,5.721151267794495,0.6700000762939453,0.3075035387056708,-0.19500026702881357,-0.9796559667470817,0.5896554326894545,-0.5873281168879458,0.1973275828303187,0.9190497468261754,63.225808039416606,13.186297727771056,0.392327849859134,8,0.07000064849853871,-0.33999919891357067,-0.6399998664855922,-0.0699996948242152,-1.4099998474121058,0,-0.057771675020062085,1.837210127570483,28.76000022888184,1.0666638409697629,29.0,-1.1846135788431207,28.440000534057614,-0.057771675020062085
189,2010-08-17,29.36000061035156,29.56999969482422,29.09000015258789,29.13999938964844,352000.0,0.009628634366578792,-2.0,0.6111134658584976,48.837214460109465,49.20185642865104,0.018023106534744926,-0.08545538983763024,-0.20819205282837672,-0.8035975759983991,5.956267077929518,0.4899997711181676,0.22602570947945466,0.09300041198730113,-0.6843664846118571,0.8703673085864594,-0.2956830363122762,0.4816838602868785,0.5630870886181683,81.29037735988337,30.965704242934308,0.3886834482995783,8,-0.30000019073485973,-0.5450000762939418,-1.0650005340576136,-0.350000381469723,-1.9099998474121094,1,-0.06437333984014648,-1.030303730890407,29.07999992370605,1.837210127570483,28.76000022888184,1.0666638409697629,29.0,-0.06437333984014648
190,2010-08-18,29.38999938964844,29.60000038146973,29.059999465942386,29.520000457763672,690300.0,0.0010217567668000527,2.724132487963919,-0.5909106672215316,56.356738715242926,49.38405201745321,-0.13776852739202639,-0.08267647896287045,-0.25728651359849053,-0.7718037418473962,6.054500257128876,0.5400009155273438,0.11057618825798343,0.09949922561645863,-0.66195317954109,0.8609516307740073,-0.2812269769623157,0.48022542819523295,0.46016481662128683,85.99993387858072,29.13821245102538,0.38072620257877454,8,-0.32999897003174183,-0.47999858856201527,-1.0974993705749547,-0.3799991607666051,-1.159999847412113,2,-0.058183025518365405,-2.0,29.36000061035156,-1.030303730890407,29.07999992370605,1.837210127570483,28.76000022888184,-0.058183025518365405
191,2010-08-19,29.0,29.649999618530273,28.989999771118164,29.36000061035156,648300.0,-0.013269799174810637,-2.4736736435275812,2.769212711640648,48.269226819098165,49.01253241670785,0.17851033006148498,0.325591359973604,0.10321120696311681,-0.32740041864556346,6.1217691712225575,0.6599998474121094,0.03858067805619214,-0.29150018692016744,-1.051286319366259,0.46828594552592406,-0.671393253143215,0.08839287930288009,0.7801576532777297,44.44448067138668,-12.663349691562658,0.37989306622304636,8,0.06000041961669922,0.15000057220458984,-0.7399997711181641,0.010000228881835938,0.25,3,-0.05448275598986396,2.724132487963919,29.38999938964844,-2.0,29.36000061035156,-1.030303730890407,29.07999992370605,-0.05448275598986396
192,2010-08-20,29.440000534057614,29.65999984741211,29.01000022888184,29.01000022888184,553200.0,0.015172432208883313,-2.0232518940402384,-1.1944432670707334,49.34086886056155,48.79086544446732,-0.29222028925486754,-0.11478096574209218,-0.361141638861767,-0.7169116719959554,6.0239297988079965,0.6599998474121094,-0.03696124796571709,0.14500036239623526,-0.6169501949643745,0.906950919756845,-0.23597491628406786,0.5259756410765384,0.2729508283477955,79.81657958192291,23.496761753322033,0.38097527868030423,8,-0.5600004196166957,-0.2899999618530238,-0.785000324249264,-0.4300003051757777,0.31999969482422586,4,-0.05570656478418978,-2.4736736435275812,29.0,2.724132487963919,29.38999938964844,-2.0,29.36000061035156,-0.05570656478418978
193,2010-08-23,28.149999618530273,29.459999084472656,27.209999084472656,29.459999084472656,2039600.0,-0.04381796508580238,2.4351159042364996,-3.0465082237718075,40.80996384949415,47.28714623257027,0.8505010621658649,1.1108871728233254,0.8893373362283121,0.6252120839245556,5.938534626831505,2.25,-0.12627514092844194,-1.0680005073547356,-1.9617356542442046,-0.17426536046526664,-1.51486808079947,-0.6211329339100011,1.510000228881836,38.36735678930266,-16.720207816961967,0.44686757344473493,8,0.2849998474121094,0.5550003051757812,0.5050005912780762,0.8600006103515625,1.380001068115238,0,-0.01492007396040862,-2.0232518940402384,29.440000534057614,-2.4736736435275812,29.0,2.724132487963919,29.38999938964844,-0.01492007396040862
194,2010-08-24,28.020000457763672,28.459999084472656,27.43000030517578,28.0,1237700.0,-0.004618087478801547,1.2888919971686397,-0.015267531234666586,32.00691133760981,45.80515448620363,0.8627242395692178,1.1967053061049384,0.9694296178802517,0.8027961702124138,6.461574639117409,1.029998779296875,-0.1953149379194592,-1.1309996604919448,-2.169153992646617,-0.09284532833727255,-1.6500768265692791,-0.6119224944146104,1.6399993896484375,33.061270247083314,-16.321951681090184,0.5190771660773353,8,0.41499900817871094,0.6849994659423828,0.49249982833862305,0.9899997711181641,1.2299995422363281,1,-0.012491091211697336,2.4351159042364996,28.149999618530273,-2.0232518940402384,29.440000534057614,-2.4736736435275812,29.0,-0.012491091211697336
195,2010-08-25,28.45000076293945,28.5,27.28000068664551,28.01000022888184,741600.0,0.015346191939716203,3.5185242745880516,21.99952317375513,39.99999999999998,45.03835835907672,0.4853291940718023,0.7209730411039352,0.5005824234749099,0.41889353076640035,6.816757991900826,1.2199993133544886,-0.2770976765167532,-0.6484993934631369,-1.718064503443962,0.4210657165176883,-1.1832819484535477,-0.11371683847272607,1.0629990386962938,50.612297645943116,3.339427247460293,0.5347825549904123,8,-0.01500129699706676,0.2549991607666051,0.22999954223633168,0.5599994659423864,0.6999988555908239,2,-0.03514938394316869,1.2888919971686397,28.020000457763672,2.4351159042364996,28.149999618530273,-2.0232518940402384,29.440000534057614,-0.03514938394316869
196,2010-08-26,28.5,28.86000061035156,28.35000038146973,28.70000076293945,466700.0,0.0017574423803068395,-1.0400009155273444,-0.454546636784907,41.607132943303036,44.98301093620198,0.3988942387450827,0.688970826681647,0.4018450022506457,0.39643042937636963,7.465380354395446,0.5100002288818288,-0.3607495936180669,-0.5875001907348647,-1.677780193925873,0.5027798124561436,-1.132640192330367,-0.04236018913936235,0.874819758605959,52.653082196579845,3.8717705947604344,0.5451400015955039,8,-0.06500053405761719,0.2049999237060547,0.14750051498413086,0.5100002288818359,0.44000053405761363,3,-0.009473700272409569,3.5185242745880516,28.45000076293945,1.2888919971686397,28.020000457763672,2.4351159042364996,28.149999618530273,-0.009473700272409569
197,2010-08-27,28.09000015258789,28.649999618530273,28.01000022888184,28.54999923706055,645100.0,-0.014385959558319672,-1.064517716838238,2.2999866486105605,36.44213747016266,43.74113271728686,0.7865768646983895,1.0678740894816379,0.7702327118152148,0.8392067398845384,8.48004769213658,0.639999389648434,-0.32864393694445937,-0.9430000305175774,-2.1193834126861226,0.2333833516509678,-1.53119172160185,-0.3548083394333048,1.1549303655700704,39.11115858289931,-8.516567050089364,0.5881916910842725,8,0.3449993133544922,0.6149997711181641,0.5575003623962402,0.9200000762939453,1.1499996185302734,4,0.04129582916023011,-1.0400009155273444,28.5,3.5185242745880516,28.45000076293945,1.2888919971686397,28.020000457763672,0.04129582916023011
198,2010-08-30,27.3799991607666,28.34000015258789,27.309999465942386,28.190000534057614,1133400.0,-0.025275934067799488,-1.168420756755029,1.7608760552634422,34.087224089171485,42.102244898293755,1.374630174865242,1.6971316940010084,1.421453859817774,1.5788269969104896,9.34316482422672,1.0300006866455043,-0.3680441352728252,-1.5465009689331062,-2.911588816688514,-0.18141312117769814,-2.2290448928108084,-0.8639570450554039,1.7428354713702419,6.329017655047337,-41.83143445187628,0.6825439238777038,8,1.0550003051757812,1.3250007629394531,1.2950010299682617,1.6300010681152344,2.380001068115238,0,0.08692480427558213,-1.064517716838238,28.09000015258789,-1.0400009155273444,28.5,3.5185242745880516,28.45000076293945,0.08692480427558213
199,2010-08-31,27.309999465942386,27.57999992370605,26.63999938964844,27.489999771118164,2336400.0,-0.002556599597143827,4.22221633535377,0.22222222222221882,39.43923934201807,40.222522745713206,1.255260539583123,1.6949390959404163,1.447412128935916,1.67897831332645,10.719188048953473,0.9400005340576101,-0.36122054375505286,-1.5155006408691385,-3.0440155838687026,0.013014302130425648,-2.2797581123689206,-0.7512431693693564,1.6980650333346041,30.180167021788534,-21.655155393932603,0.7642574714997816,8,0.8400001525878871,1.110000610351559,1.3875007629394496,1.7000007629394496,2.5200004577636648,1,0.0812889514506081,-1.168420756755029,27.3799991607666,-1.064517716838238,28.09000015258789,-1.0400009155273444,28.5,0.0812889514506081
200,2010-09-01,28.020000457763672,28.170000076293945,27.45000076293945,27.65999984741211,977200.0,0.025997839828107994,1.181816605496644,-2.0000000000000395,41.090913252396994,39.424932349413076,0.36932703617893736,0.8654942605673597,0.7245680004078849,1.0072361063420772,11.199509687636342,0.860000610351559,-0.4062069421586756,-0.7014996528625481,-2.145606291475108,0.7426069857500117,-1.423552972168828,0.0205536664437318,0.7986188327430348,62.162176094576985,9.298731150979052,0.7220533193062798,9,0.12999916076660156,0.39999961853027344,0.8149995803833008,0.9899997711181641,1.9799995422363281,2,0.043897199219906646,4.22221633535377,27.309999465942386,-1.168420756755029,27.3799991607666,-1.064517716838238,28.09000015258789,0.043897199219906646
201,2010-09-02,28.70000076293945,28.8799991607666,28.020000457763672,28.1200008392334,620700.0,0.02426839022364713,-1.2051229382924353,1.6111081676768435,49.49495403579194,39.44205292443868,-0.39974034223827815,0.12163501032172874,0.03162433014026078,0.3572231032355546,11.804450269965821,0.8599987030029297,-0.4714841011063875,0.023000621795649323,-1.36206436819678,1.4080656117880785,-0.6695318732005653,0.7155331167918639,-2.0600013732910085,91.9643564187821,35.24363587810988,0.6925324949962138,9,-0.6500015258789027,-0.28000068664550426,0.17249917984009144,0.30999946594238637,0.639999389648441,3,0.015679402217017024,1.181816605496644,28.020000457763672,4.22221633535377,27.309999465942386,-1.168420756755029,27.3799991607666,0.015679402217017024
202,2010-09-03,28.03000068664551,29.270000457763672,27.940000534057614,28.81999969482422,509800.0,-0.023344949772932222,-1.7422698251333542,-1.362067434648639,41.65342540357553,39.535770874892165,0.0550017169172996,0.7173649412349512,0.6806287177691139,1.045795001634378,12.275092819492517,1.3299999237060582,-0.6158444122460516,-0.576499462127682,-1.9414330515618907,0.7884341273065267,-1.2589662568447864,0.10596733258942237,-1.3452013015747077,52.851738877551234,-2.920299279526475,0.6824667947171036,9,-0.07500076293945668,0.38999938964843395,0.8149995803832972,0.9799995422363246,0.779998779296875,4,0.032465209601141964,-1.2051229382924353,28.70000076293945,1.181816605496644,28.020000457763672,4.22221633535377,27.309999465942386,0.032465209601141964
203,2010-09-07,28.0,28.149999618530273,27.8700008392334,28.040000915527344,627000.0,-0.0010703063114730904,1.1538506683099314,0.05063413385741246,38.741718508226235,40.28408278273844,0.06871328687736522,0.6499493644855434,0.6904640909910178,1.102684527306387,12.279087666503957,0.279998779296875,-0.6900435234730793,-0.5235001564025872,-1.818808161448537,0.7718078486433626,-1.1711541589255603,0.12415384612038594,-1.21179257202148,51.711028821984186,-0.7986960889991082,0.6476540025229744,9,-0.04500007629394531,0.4200000762939453,0.7800002098083496,1.010000228881836,1.239999771118164,1,0.044285706111363066,-1.7422698251333542,28.03000068664551,-1.2051229382924353,28.70000076293945,1.181816605496644,28.020000457763672,0.044285706111363066
204,2010-09-08,27.68000030517578,28.239999771118164,27.57999992370605,27.979999542236328,1371800.0,-0.011428560529436416,-1.6399993896484142,7.499809269502194,36.49290213406029,39.89440524207847,0.3748293457885623,0.8837313124708039,0.9916447319467849,1.4224378153002988,12.589337366585546,0.6599998474121129,-0.823671079482537,-0.7599998474121108,-2.0462512591090807,0.5262515642848591,-1.403125553260594,-0.11687414156362763,-0.7925211560058543,12.637339604529183,-34.1640086123905,0.6431257058484844,9,0.27499961853027344,0.7399997711181641,1.0999999046325684,1.3299999237060547,1.3199996948242188,2,0.07514450508575776,1.1538506683099314,28.0,-1.7422698251333542,28.03000068664551,-1.2051229382924353,28.70000076293945,0.07514450508575776
205,2010-09-09,27.32999992370605,28.13999938964844,27.309999465942386,27.940000534057614,1640500.0,-0.012644522312533546,-1.5538399239410396,2.0333405388909376,36.724965605576784,39.351942204553325,0.6137974464988929,1.208257424976214,1.3351347501413926,1.7636075246853515,13.369443687073716,0.8299999237060547,-0.8090230464156178,-1.0545001983642628,-2.433218003718796,0.32421760699027047,-1.7438591010415294,-0.36514129568699616,-0.3472199221923731,1.020431002184331,-44.17556728646356,0.6893589026772664,9,0.6250000000000036,1.0900001525878942,1.4500002861022985,1.6800003051757848,1.6000003814697301,3,0.09147457032487938,-1.6399993896484142,27.68000030517578,1.1538506683099314,28.0,-1.7422698251333542,28.03000068664551,0.09147457032487938
206,2010-09-10,27.45000076293945,27.88999938964844,27.309999465942386,27.309999465942386,561800.0,0.0043908100830001295,-7.285636435471327,-0.22951009330363795,33.333343982957146,39.006520705974935,0.3678771505989502,1.0183941902077258,1.2369635969239248,1.6475191983497766,14.03805835539376,0.5799999237060547,-0.7260699401208761,-0.8569993972778356,-2.264006097448757,0.5500073028930856,-1.5605027473632944,-0.15349604719237675,-0.3757319431757722,7.1429197016359804,-32.282777621961635,0.70350335008546,9,0.5049991607666051,0.8799991607666051,1.3874998092651403,1.5599994659423864,1.889999389648441,4,0.09289614448766548,-1.5538399239410396,27.32999992370605,-1.6399993896484142,27.68000030517578,1.1538506683099314,28.0,0.09289614448766548
207,2010-09-13,27.420000076293945,27.68000030517578,27.209999084472656,27.68000030517578,604700.0,-0.0010929211588951437,2.6153908227267726,-1.8571272870942754,42.25054041511329,39.9135558533018,0.32725836897564875,0.9938113718578805,1.270197448044165,1.6822556863634617,14.861550891240025,0.470001220703125,-0.7358694597419628,-0.8200000762939439,-2.2633297336648894,0.6233295810770016,-1.5416649049794167,-0.09833524760847112,-0.257901991010268,20.388432216022828,-18.37919812927492,0.7216648286854727,9,0.5349998474121094,0.9099998474121094,1.4175004959106445,1.5900001525878906,0.6900005340576136,0,0.0700218844256637,-7.285636435471327,27.45000076293945,-1.5538399239410396,27.32999992370605,-1.6399993896484142,27.68000030517578,0.0700218844256637
208,2010-09-14,27.399999618530273,27.559999465942386,27.11000061035156,27.239999771118164,710200.0,-0.0007294112949679521,-1.142861035422341,-0.6153834867769504,43.260866590621546,40.33818110314663,0.391572252442387,0.9291343127349343,1.2971338401615675,1.685527740875564,15.976715775540344,0.4499988555908274,-0.7683432423035228,-0.7560005187988281,-2.189001316149767,0.6770002785521108,-1.4725009174742993,-0.03950012012335691,1.8700008392333984,25.663648102355722,-13.254668946779184,0.7165003986754698,9,0.7900009155273438,0.9300003051757812,1.4375009536743164,1.6100006103515625,0.7000007629394567,1,0.05145984916213453,2.6153908227267726,27.420000076293945,-7.285636435471327,27.45000076293945,-1.5538399239410396,27.32999992370605,0.05145984916213453
209,2010-09-15,27.46999931335449,27.70000076293945,27.190000534057614,27.420000076293945,927700.0,0.002554733423312694,-1.000007479823149,0.3124955296473564,38.44338890580806,40.04401173130342,0.38739393100149044,0.7486649271441728,1.2353488727916897,1.6014319542288185,17.124945980463227,0.5100002288818359,-0.7337451223538523,-0.5915007591247594,-1.936781661199479,0.7537801429499602,-1.2641412101621192,0.0811396919126004,1.7568011474609406,34.95137181120535,-2.3849695584235846,0.6726404510373594,9,0.7200012207031286,0.6800003051757848,1.3675012588501012,1.5400009155273473,0.4300003051757848,2,0.06443394619610321,-1.142861035422341,27.399999618530273,2.6153908227267726,27.420000076293945,-7.285636435471327,27.45000076293945,0.06443394619610321
210,2010-09-16,27.68000030517578,27.790000915527344,27.420000076293945,27.520000457763672,957600.0,0.007644739609411033,-1.0555567329292588,3.2000457770659176,40.68183295981132,39.06477605619446,0.13867516866357477,0.42581848817547296,1.0377840796414617,1.375219467873027,18.244171108019433,0.37000083923339844,-0.61338245925009,-0.2959998130798347,-1.4951999977952326,0.9032003716355632,-0.8955999054375354,0.30360027927786604,1.5044641586303698,73.07699831761785,36.12167731175964,0.5996000923576993,9,0.5100002288818359,0.4699993133544922,1.1575002670288086,1.3299999237060547,0.5200004577636683,3,0.04768784972077467,-1.000007479823149,27.46999931335449,-1.142861035422341,27.399999618530273,2.6153908227267726,27.420000076293945,0.04768784972077467
211,2010-09-17,27.420000076293945,27.899999618530273,27.29999923706055,27.65999984741211,666900.0,-0.009393071749107529,-1.499994039553545,-1.5,42.11765677374879,39.11635731954705,0.22128329781292777,0.5917175730559734,1.3177718756976091,1.6267523514615156,19.578293027815192,0.600000381469723,-0.5397138455721517,-0.4770000457763679,-1.5977728473223856,0.6437727557696498,-1.0373864465493767,0.08338635499664093,1.7229751104431124,39.24048799213909,2.45220313738114,0.5603864007730085,9,0.25500011444091797,0.7299995422363281,1.390000343322754,1.5900001525878906,1.1700000762939453,4,0.055069300681268585,-1.0555567329292588,27.68000030517578,-1.000007479823149,27.46999931335449,-1.142861035422341,27.399999618530273,0.055069300681268585
212,2010-09-20,27.79999923706055,27.90999984741211,27.0,27.43000030517578,802500.0,0.01385846680194347,2.084744447677238,-1.5416636864316005,55.35713851278536,40.9625150978314,-0.21766209044457696,0.08701528675224779,0.9461466587511005,1.2400902095380921,21.09306994604094,0.9099998474121094,-0.5170025072505062,-0.015000820159908557,-0.8685635250186401,0.838561884698823,-0.4417821725892743,0.4117805322694572,1.3023164581487983,87.91201881358742,45.31813180697874,0.4267813524293664,9,-0.1799993515014684,0.350000381469723,1.1450014114379847,1.2100009918212855,0.5200004577636683,0,0.05539571790614817,-1.499994039553545,27.420000076293945,-1.0555567329292588,27.68000030517578,-1.000007479823149,27.46999931335449,0.05539571790614817
213,2010-09-21,27.729999542236328,27.8700008392334,27.270000457763672,27.86000061035156,893800.0,-0.0025179747030678046,6.999923706830781,-0.35135525244088484,55.35713851278526,43.058541362134164,-0.21231707931890398,0.13063397430798318,1.0454789570030094,1.3010361937023447,20.820073158981625,0.6000003814697266,-0.6094353719344383,-0.06400051116943217,-0.9034093897842794,0.7754083674454151,-0.4837049504768558,0.35570392813799145,1.2882235251646463,80.21974336724642,34.56618444953383,0.41970443930742274,9,-0.15999984741210938,0.4200000762939453,1.215001106262207,1.2800006866455078,0.2100009918212855,1,0.013703608885259566,2.084744447677238,27.79999923706055,-1.499994039553545,27.420000076293945,-1.0555567329292588,27.68000030517578,0.013703608885259566
214,2010-09-22,27.670000076293945,27.95000076293945,27.46999931335449,27.75,1424300.0,-0.00216370237767205,1.0000000000000295,0.6153789723877042,44.6483160806872,43.938913637146435,-0.17196978333964452,0.1718802385359588,1.1273038334926824,1.3604827347157027,20.480095610369283,0.48000144958496094,-0.5982779851021931,-0.10649995803833079,-0.9406474029518925,0.727647486875231,-0.5235736804951117,0.3105737644184501,1.2674940684109899,70.52626718118218,25.847208799826085,0.41707372245678054,9,-0.19499969482421875,0.4799995422363281,1.2750005722045898,1.3400001525878906,0.2700004577636683,2,0.01554030733610956,6.999923706830781,27.729999542236328,2.084744447677238,27.79999923706055,-1.499994039553545,27.420000076293945,0.01554030733610956
215,2010-09-23,27.45000076293945,28.0,27.290000915527344,27.38999938964844,585100.0,-0.007950824457820582,-4.461566676937072,-0.7500178814103968,27.758017987442784,43.31943297097817,0.07469693213838724,0.3300422439998165,1.349936080008323,1.5714589953563625,20.055919968826284,0.7099990844726562,-0.5733099681166252,-0.2764992713928258,-1.0589458866359607,0.505947343850309,-0.6677225790143915,0.11472403622873983,1.4099936159772888,45.00007629394496,6.0419489986211445,0.39122330762156693,9,0.04999923706055043,0.6999988555908239,1.4874997138977086,1.4699993133544957,0.7399997711181641,3,0.016393400476635733,1.0000000000000295,27.670000076293945,6.999923706830781,27.729999542236328,2.084744447677238,27.79999923706055,0.016393400476635733
216,2010-09-24,28.229999542236328,28.3700008392334,27.61000061035156,27.670000076293945,650700.0,0.028415255286621477,-1.235300057501074,9.333110814420332,53.42463784871975,44.56099935249001,-0.6515398257952363,-0.49668682434975864,0.5310746469267151,0.7929487479516979,19.945424423392193,0.9200000762939489,-0.4829820186926703,0.516999530792237,-0.21707667309840417,1.2510757346828782,0.14996142884691466,0.8840376327375594,0.5555950615237393,89.78093348647802,50.408218535673484,0.3670381019453207,9,-0.5449991226196289,-0.07999992370605469,0.7550010681152344,0.6900005340576172,-0.2899990081787145,4,-0.0010626560319987322,-4.461566676937072,27.45000076293945,1.0000000000000295,27.670000076293945,6.999923706830781,27.729999542236328,-0.0010626560319987322
217,2010-09-27,29.25,29.3799991607666,28.04999923706055,28.34000015258789,2594300.0,0.036131791509156796,1.2735077011359277,1.6250012772436062,65.98465535525949,47.08586477078311,-1.547379395174243,-1.5023535997766047,-0.49384833945432405,-0.21770077235601804,19.234551568671233,1.3299999237060511,-0.33644404830229035,1.4789999961853013,0.4829464916605204,2.4750535007100822,0.9809732439229109,1.9770267484476918,-2.25,93.83889854616555,53.71248398462552,0.49802675226238957,9,-1.0600004196166992,-1.1000003814697266,-0.14499950408935547,-0.3299999237060547,-0.610000610351559,0,-0.022564097347422596,-1.235300057501074,28.229999542236328,-4.461566676937072,27.45000076293945,1.0000000000000295,27.670000076293945,-0.022564097347422596
218,2010-09-28,29.76000022888184,29.82999992370605,29.209999084472656,29.40999984741211,554800.0,0.01743590526091765,1.530616852406202,0.3846158683048947,75.3658503680484,51.18836048880981,-1.8857110885826458,-1.9235282227697006,-1.0087491772482586,-0.7055495343007046,18.036352877119835,0.6200008392333949,-0.15408256715753055,1.8700001716613812,0.5534974477149106,3.186502895607852,1.211748809688146,2.5282515336346165,-2.712400245666508,97.2441054268598,51.42467371412151,0.6582513619732346,9,-1.3450002670288121,-1.5250005722045934,-0.7449998855590856,-0.8400001525878942,-1.210000991821289,1,-0.04838711434753662,1.2735077011359277,29.25,-1.235300057501074,28.229999542236328,-4.461566676937072,27.45000076293945,-0.04838711434753662
219,2010-09-29,29.53000068664551,29.899999618530273,28.979999542236328,29.82999992370605,884700.0,-0.00772847918237296,3.181831580590066,-0.857139743107638,77.63820371827595,55.294623906417,-1.4893963924230391,-1.6007557493347413,-0.7944833789141619,-0.443014739061244,16.122248462548338,0.9200000762939453,-0.0402722498800685,1.5290005683898968,0.053632042589025986,3.0043690941907677,0.7913163054894596,2.266684831290334,-2.371104705810552,85.82378866858974,32.919134454933655,0.7376842629004356,9,-1.0800008773803746,-1.260001182556156,-0.9600009918212926,-0.610000610351566,-1.1800003051757812,2,-0.053843552848508724,1.530616852406202,29.76000022888184,1.2735077011359277,29.25,-1.235300057501074,28.229999542236328,-0.053843552848508724
220,2010-09-30,29.25,29.65999984741211,28.88999938964844,29.54999923706055,788100.0,-0.009481905863014006,1.961537615082699,1.0000000000000355,71.73912442549171,58.58589808994399,-1.0764736075787944,-1.2900219374776256,-0.5144516993716337,-0.14023925476315213,14.961837003828363,0.7700004577636683,0.07299062393303402,1.187499904632567,-0.3901984929933562,2.76519830225849,0.3986507058196054,1.9763491034455285,-1.9266378009033218,71.61572488857834,12.38870309404978,0.7888491988129621,9,-0.8000001907348633,-0.9800004959106445,-0.6800003051757812,-0.6149997711181641,-1.25,3,-0.0447863065279448,3.181831580590066,29.53000068664551,1.530616852406202,29.76000022888184,1.2735077011359277,29.25,-0.0447863065279448
221,2010-10-01,29.149999618530273,29.40999984741211,28.79999923706055,29.290000915527344,997300.0,-0.00341881646050346,2.2105366186649347,0.4666721767989467,70.54631732126634,60.27358462421964,-0.7881478291315602,-1.2169751599891825,-0.41751595721714807,-0.021965821059136914,14.649164826872191,0.610000610351559,0.21290833110871077,1.0649995803833008,-0.5630118817586975,2.693011042525299,0.2509938493123016,1.8790053114543,-1.672039174267578,59.45946781891113,-4.487032915661935,0.8140057310709983,10,-0.5649995803833008,-0.880000114440918,-0.5799999237060547,-0.5149993896484375,-0.7700004577636719,4,-0.03293307365473863,1.961537615082699,29.25,3.181831580590066,29.53000068664551,1.530616852406202,29.76000022888184,-0.03293307365473863
222,2010-10-04,28.940000534057614,29.51000022888184,28.93000030517578,29.059999465942386,413300.0,-0.007204085324898801,-7.285749318801141,0.857127287094232,67.50001950698466,61.622793623575134,-0.4463747596500163,-0.9858507076675131,-0.2256577370337105,0.18323601055988803,14.847705984183984,0.5799999237060582,0.33358533599776763,0.8095005035400362,-0.8623152258763689,2.4813162329564413,-0.02640736116816811,1.6454083682482405,-1.3167177393388627,12.727386222358023,-53.74578946971238,0.8359078647082031,10,-0.34500026702880504,-0.6700010299682582,-0.3700008392333949,-0.3699998855590785,-0.3600006103515625,0,-0.03455424953510855,2.2105366186649347,29.149999618530273,1.961537615082699,29.25,3.181831580590066,29.53000068664551,-0.03455424953510855
223,2010-10-05,29.239999771118164,29.3799991607666,29.01000022888184,29.09000015258789,330800.0,0.010366248497732489,-1.3870939955331367,-1.2500079473566352,69.11448712477107,64.34125707291778,-0.5695493596223073,-1.2524003349101989,-0.5510019712752552,-0.12114207176404435,14.986409734761796,0.4399986267089879,0.4842480757867982,1.0474997520446792,-0.6944396784177265,2.789439182507085,0.17653003681347457,1.9184694672758837,-1.4801139669707233,40.00003467905383,-29.202147966768997,0.8709697152312035,10,-0.6449995040893555,-0.9700002670288086,-0.6700000762939453,-0.6699991226196289,-0.1800003051757777,1,-0.02051984904809656,-7.285749318801141,28.940000534057614,2.2105366186649347,29.149999618530273,1.961537615082699,29.25,-0.02051984904809656
224,2010-10-06,29.76000022888184,29.76000022888184,29.15999984741211,29.20000076293945,304000.0,0.017783873523737448,1.142860548840078,3.733339267321996,71.05264478774158,69.15177116183987,-0.8514443608091078,-1.6955124113062787,-1.080189022903351,-0.6398276358979409,15.030623967037288,0.6000003814697301,0.564523867346292,1.4635002136230497,-0.39413028722709953,3.321130714473199,0.5346849631979751,2.3923154640481243,-1.8717075958714275,100.0,29.99548231041628,0.9288152504250745,10,-1.0050001144409215,-1.490000724792484,-1.1900005340576207,-1.2100000381469762,-0.07999992370605824,2,-0.04065863516516355,-1.3870939955331367,29.239999771118164,-7.285749318801141,28.940000534057614,2.2105366186649347,29.149999618530273,-0.04065863516516355
225,2010-10-07,29.82999992370605,29.979999542236328,29.479999542236328,29.790000915527344,335700.0,0.0023521402649815393,1.941191650257774,0.07142686843708936,75.36843981968899,71.58997138083646,-0.6127778723853332,-1.6533851596038538,-1.163264605964553,-0.7109661348648366,14.915407985791203,0.5,0.664089902881738,1.4084999084472614,-0.510724559994312,3.3277243768888347,0.44888767422647646,2.3681121426680463,-1.8210048715644476,87.28817120874113,12.838992254707321,0.9596122342207866,10,-0.8150005340576136,-1.340000152587887,-1.5450000762939418,-1.3299999237060511,-0.8099994659423793,3,-0.04961446684618187,1.142860548840078,29.76000022888184,-1.3870939955331367,29.239999771118164,-7.285749318801141,28.940000534057614,-0.04961446684618187
226,2010-10-08,30.0,30.1299991607666,29.540000915527344,29.79999923706055,385200.0,0.005698963349941133,1.565214867397542,5.0001430546949335,74.2290987645917,72.50602064854004,-0.5646818795339961,-1.7102351402608065,-1.3194891506524584,-0.8785732931565065,14.863306849986468,0.5899982452392578,0.835664078947481,1.4510000228881843,-0.5341545520493618,3.4361545978257304,0.45842273541941125,2.4435773103569574,-1.833324588650818,89.16672627136829,15.742191851142962,0.9925772874687734,10,-0.5350008010864258,-1.4350004196166992,-1.7150001525878906,-1.5,-1.1200008392333984,4,-0.06666666666666665,1.941191650257774,29.82999992370605,1.142860548840078,29.76000022888184,-1.3870939955331367,29.239999771118164,-0.06666666666666665
227,2010-10-11,29.34000015258789,30.06999969482422,29.270000457763672,30.06999969482422,649900.0,-0.021999994913736942,1.1917801060800042,-3.6499837875985315,65.6920221475641,71.43115084626402,0.1222868255231937,-0.9476025723779173,-0.6679284815844753,-0.22654062982091716,14.52798790401905,0.7999992370605469,1.0836604378989847,0.695000171661377,-1.245466633125904,2.635466976448658,-0.27523323073226535,1.6652335740550193,-0.9769923662969653,29.464307001678925,-41.32023458929532,0.9702334023936409,10,0.1249990463256836,-0.7750005722045898,-1.1050004959106445,-0.9349994659423864,-0.18000030517578125,0,-0.03271987003505905,1.565214867397542,30.0,1.941191650257774,29.82999992370605,1.142860548840078,29.76000022888184,-0.03271987003505905
228,2010-10-12,28.809999465942386,29.68000030517578,28.68000030517578,29.309999465942386,970800.0,-0.01806409965538991,-1.6315847592468722,0.6849319363519975,60.178568752443795,69.491191405616,0.5625125496127339,-0.32311852140537667,-0.16333813664666863,0.30302805104674135,13.723635974623535,1.0,1.1871640894459006,0.0944994926452658,-1.7558773222645527,1.9448763075550843,-0.8306889148096452,1.0196879001001768,-0.27029254220389376,8.965466439188004,-59.29671333780395,0.9251884074549098,10,0.595000267028805,-0.24499988555908558,-0.6224994659423864,-0.4049987792968821,0.8999996185302699,1,-0.007983323377295681,1.1917801060800042,29.34000015258789,1.565214867397542,30.0,1.941191650257774,29.82999992370605,-0.007983323377295681
229,2010-10-13,29.239999771118164,29.31999969482422,28.76000022888184,29.0,604800.0,0.014925384003706688,1.7999999999999823,-0.4799995422363281,65.40446792354716,68.78734068317772,0.09727953175077175,-0.6468817762842676,-0.6084732129795327,-0.13321110910737133,13.097540674128187,0.5599994659423793,1.1648648078095079,0.4359997749328599,-1.3309888176173779,2.2029883674830977,-0.44749452134226075,1.3194940712079806,-0.5599994659423828,38.62068330489847,-31.237984847295856,0.8834942962751197,10,0.16499996185302734,-0.6750001907348633,-1.052499771118164,-0.8349990844726598,0.8400001525878871,2,-0.0061559612375090556,-1.6315847592468722,28.809999465942386,1.1917801060800042,29.34000015258789,1.565214867397542,30.0,-0.0061559612375090556
230,2010-10-14,29.0,29.25,28.149999618530273,29.209999084472656,824700.0,-0.008207926573078339,6.586185577859041,-0.8749970197649191,57.30550655483644,67.31613948690773,0.3331184077432141,-0.31929068476379996,-0.4115322915262922,0.09174597773477089,12.854340442714435,1.1000003814697266,1.0429450040589003,0.1300000190734849,-1.5570155329623887,1.8170155711093585,-0.7135077569444519,0.9735077950914217,1.1299991607666016,42.929322120432715,-23.400989892198794,0.843507776017936,10,0.1399993896484375,-0.4350004196166992,-0.8125,-0.5949993133544957,1.9599990844726562,3,0.023448286385371775,1.7999999999999823,29.239999771118164,-1.6315847592468722,28.809999465942386,1.1917801060800042,29.34000015258789,0.023448286385371775
231,2010-10-15,28.93000030517578,29.20000076293945,28.8700008392334,29.15999984741211,292600.0,-0.0024137825801454627,1.129022334338302,1.0952406902815621,46.29629956678459,64.96017060466326,0.4119503595277614,-0.13741036741235035,-0.3698512820004751,0.1365629318462176,12.453351498273893,0.32999992370605113,0.9213570437395688,-0.01549968719482564,-1.5582721250834055,1.5272727506937542,-0.7868859061391156,0.7558865317494643,1.1603988647460923,40.62503414849304,-21.307508962206526,0.771386218944289,10,0.20999908447265625,-0.36500072479248047,-0.7425003051757812,-0.524999618530277,3.049999237060547,4,0.003110962725146882,6.586185577859041,29.0,1.7999999999999823,29.239999771118164,-1.6315847592468722,28.809999465942386,0.003110962725146882
232,2010-10-18,29.34000015258789,29.34000015258789,28.95000076293945,28.989999771118164,203800.0,0.014172134223543686,1.2285655119045875,-1.521743817690279,45.023694968802154,62.28341592066672,0.07225589918079933,-0.4491498196740267,-0.7991537747405815,-0.2937767708239143,11.591546005693239,0.4099998474121094,0.850596075760798,0.31750011444091797,-1.1356688750271609,1.7706691039089968,-0.4090843802931232,1.0440846091749592,0.7115910263061522,77.77777777777779,19.47284577337409,0.7265844947340394,10,-0.20000076293945312,-0.7750005722045898,-1.197500228881836,-0.9349994659423864,3.9399986267089844,0,-0.015678288664927487,1.129022334338302,28.93000030517578,6.586185577859041,29.0,1.7999999999999823,29.239999771118164,-0.015678288664927487
233,2010-10-19,28.11000061035156,29.31999969482422,27.95000076293945,29.149999618530273,943400.0,-0.04192227456849007,-1.0147062329688277,-2.971422499059961,36.39846491300182,58.432951490140084,1.2573300811166597,0.8545935875286119,0.3897601207852688,0.9053306231213902,11.133509068101827,1.389999389648441,0.7581301909778873,-0.9314994812011754,-2.3221035275349777,0.4591045651326269,-1.6268015043680748,-0.23619745803427605,1.90355873733521,11.510785443767466,-41.52397280859743,0.6953020231669009,10,0.9299993515014684,0.45499897003174183,0.03249931335449574,0.2950000762939453,4.899997711181637,1,0.03735322711710953,1.2285655119045875,29.34000015258789,1.129022334338302,28.93000030517578,6.586185577859041,29.0,0.03735322711710953
234,2010-10-20,28.10000038146973,28.46999931335449,27.95000076293945,28.209999084472656,521300.0,-0.00035575342101368257,-1.5365910391380162,0.1057680845249651,38.383839551484,54.32355146033952,1.1254494537100648,0.947014001223689,0.36770514071453775,0.8906134582180378,10.80036099823264,0.5199985504150391,0.6885884111334057,-0.9629997253417919,-2.275419552594503,0.3494201019109191,-1.6192096389681474,-0.3067898117154364,1.8310166228271463,10.791344201109217,-38.245106126067725,0.6562099136263561,10,0.9399995803832972,0.46499919891357067,0.15999984741210582,0.30500030517577414,4.640001296997074,2,0.057295326731191976,-1.0147062329688277,28.11000061035156,1.2285655119045875,29.34000015258789,1.129022334338302,28.93000030517578,0.057295326731191976
235,2010-10-21,27.899999618530273,28.559999465942386,27.76000022888184,28.21999931335449,478300.0,-0.007117464776667637,-1.6666709052299948,2.9091224358863825,37.623760506471015,50.25629165388167,1.1430980211890294,1.2463575069060795,0.5620022626748309,1.0595330587976477,10.296844305415068,0.7999992370605469,0.5720240327027213,-1.1855004310607917,-2.392697782737084,0.02169692061550066,-1.789099106898938,-0.5819017552226455,1.9517767361123042,8.860721291685323,-37.25213296048124,0.6035986758381467,10,1.015000343322754,0.6649999618530273,0.2700004577636719,0.5050010681152308,4.879999160766602,3,0.07813621272338267,-1.5365910391380162,28.10000038146973,-1.0147062329688277,28.11000061035156,1.2285655119045875,29.34000015258789,0.07813621272338267
236,2010-10-22,28.20000076293945,28.270000457763672,27.959999084472656,28.0,795900.0,0.010752729337312417,-1.2142750098772497,-0.6250029802350768,42.80156046312194,47.71290702227699,0.6268339283835651,0.9950082886228913,0.2416127014754501,0.716786644869476,10.461397712900117,0.37000083923339844,0.3938385887150915,-0.8839993476867711,-2.0957383103903346,0.3277396150167924,-1.4898688290385529,-0.2781298663349894,1.5262690241574823,27.848136411648927,-21.55880905256475,0.6058694813517816,10,0.519999504089359,0.3649988174438512,-0.03000068664550426,0.2049999237060547,4.639999389648441,4,0.09787227825753853,-1.6666709052299948,27.899999618530273,-1.5365910391380162,28.10000038146973,-1.0147062329688277,28.11000061035156,0.09787227825753853
237,2010-10-25,28.59000015258789,28.8700008392334,28.18000030517578,28.3799991607666,830800.0,0.013829765216211598,-1.2623016431374388,1.0500009536706971,43.78585622971619,45.8914945197517,0.1332741790588443,0.5829144668792665,-0.15692654928386673,0.2964141704288217,10.948094047026466,0.6900005340576172,0.1850791272626111,-0.4609999656677246,-1.6895360003620468,0.7675360690265975,-1.0752679830148857,0.15326805167943647,1.0182934610161354,53.20514152898488,2.5005395480595354,0.6142680173471605,10,-0.039999961853027344,-0.025000572204589844,-0.6775002479553223,-0.18499946594238637,3.720001220703125,0,0.11857290561579736,-1.2142750098772497,28.20000076293945,-1.6666709052299948,27.899999618530273,-1.5365910391380162,28.10000038146973,0.11857290561579736
238,2010-10-26,28.31999969482422,28.46999931335449,28.0,28.43000030517578,472700.0,-0.009443877450949656,3.9473969522357772,-0.52380995631284,35.54216752107939,42.57346114169973,0.3648237530656715,0.7794659118785532,0.09090442011008193,0.5447014660748195,10.979012915899876,0.5900001525878906,-0.046666556434946216,-0.6590003967285156,-1.881351808932937,0.5633510154759058,-1.2701761028307246,-0.047824690626306676,1.1773963156964768,50.45037459619201,5.734227231217432,0.6111757061022106,10,0.23000049591064453,0.38000011444091797,-0.434999942779541,0.10000038146972656,3.6100006103515625,1,0.17514121249722847,-1.2623016431374388,28.59000015258789,-1.2142750098772497,28.20000076293945,-1.6666709052299948,27.899999618530273,0.17514121249722847
239,2010-10-27,27.940000534057614,28.149999618530273,27.399999618530273,28.149999618530273,1077100.0,-0.013418049606690241,6.142888283378746,1.9090719933416886,32.13611472069066,39.776862049016856,0.604606190238389,1.0901301975900353,0.43483474218981755,0.9134907642242034,11.609688823660175,0.9200000762939453,-0.2173444070612014,-0.9594995498657255,-2.2365597043473606,0.3175606046159096,-1.5980296271065448,-0.32096947262490616,1.4531517295647518,36.73472565342831,-2.489094592437766,0.6385300772408184,10,0.4299993515014684,0.769999504089359,-0.08000087738036754,0.4799995422363317,5.489999771118168,2,0.18146018935452357,3.9473969522357772,28.31999969482422,-1.2623016431374388,28.59000015258789,-1.2142750098772497,28.20000076293945,0.18146018935452357
240,2010-10-28,27.940000534057614,28.239999771118164,27.940000534057614,28.020000457763672,581500.0,0.0,-6.499988079059099,0.3809536784741249,29.88282101286896,37.9531422096929,0.4899570266843547,1.0402926271637583,0.39705514390402996,0.8925868015432421,12.352359845384992,0.2999992370605504,-0.32943413853141124,-0.8939995765686071,-2.22845604358875,0.4404568904515358,-1.5612278100786803,-0.22677134305853386,1.2936995179573856,36.73472565342831,3.6702020626927094,0.6672282335100718,10,0.4299993515014684,0.769999504089359,-0.12750053405761363,0.4799995422363317,3.0499992370605504,3,0.17179674490550578,6.142888283378746,27.940000534057614,3.9473969522357772,28.31999969482422,-1.2623016431374388,28.59000015258789,0.17179674490550578
241,2010-10-29,28.190000534057614,28.45000076293945,27.739999771118164,27.8700008392334,1135400.0,0.008947744997186424,-1.448271552971496,-3.999999999999778,37.791938679766716,37.14961373313341,0.13851556477014526,0.7533067315610218,0.1239744035368453,0.6202099390074416,13.140249209629424,0.7100009918212855,-0.5182637040283495,-0.5959996223449728,-1.951493445723468,0.7594942010335224,-1.2737465340342204,0.08174728934427478,0.8970034832786062,53.74151425190451,19.386254555935658,0.677746911689248,10,0.16999912261963246,0.5749988555908239,-0.3650007247924769,0.22999954223633168,3.4099998474121165,4,0.16282363101390773,-6.499988079059099,27.940000534057614,6.142888283378746,27.940000534057614,3.9473969522357772,28.31999969482422,0.16282363101390773
242,2010-11-01,27.940000534057614,28.309999465942386,27.57999992370605,28.21999931335449,1598700.0,-0.00886839287916874,2.173917370175575,-0.8749970197649287,40.18059963936897,37.56985092495198,0.18890680861677467,0.9745117082141874,0.33332806395964454,0.8464715146232571,13.89884579098658,0.7299995422363352,-0.6437331678678646,-0.7959996223449757,-2.200464374818832,0.6084651301288808,-1.498231998581904,-0.09376724610804743,1.0120431313741314,50.46738967678437,12.36758587749248,0.7022323762369285,11,0.1949996948242223,0.8249988555908239,-0.022500514984127307,0.4799995422363317,2.899999618530277,0,0.17537578829167866,-1.448271552971496,28.190000534057614,-6.499988079059099,27.940000534057614,6.142888283378746,27.940000534057614,0.17537578829167866
243,2010-11-02,28.63999938964844,28.899999618530273,28.04999923706055,28.1200008392334,1256000.0,0.025053645032596217,-1.575751883501784,-1.8571457765667703,43.617015664205965,38.15131493747664,-0.47830431545736474,0.23953885712617762,-0.3584341750867921,0.12672337181363957,14.34496439405776,0.9599990844726598,-0.6872986897614126,-0.06600074768066122,-1.450628868544861,1.3186273731835385,-0.7583148081127611,0.6263133127514386,-1.2399997711181676,82.66665140787785,42.78900310470241,0.6923140604320996,11,-0.4899997711181676,0.12499999999999645,-0.46999979019165394,-0.21999931335449574,2.19000053405761,1,0.1281425300926875,2.173917370175575,27.940000534057614,-1.448271552971496,28.190000534057614,-6.499988079059099,27.940000534057614,0.1281425300926875
244,2010-11-03,28.54999923706055,28.88999938964844,28.479999542236328,28.84000015258789,504700.0,-0.00314246349531766,1.1025666105872485,-0.5576956229894733,45.05493584181165,38.977001085847824,-0.35510174649958515,0.24689951630192652,-0.25688249171266975,0.19225860484096913,14.268242658756852,0.4099998474121129,-0.7651454132769899,-0.09550085067748526,-1.3889573683726617,1.1979556670176912,-0.7422291095250735,0.551227408170103,-1.1199996185302759,73.48481345548107,32.58895810890768,0.6467282588475876,11,-0.399999618530277,0.21500015258788707,-0.2249994277954137,-0.12999916076660512,2.5200004577636683,2,0.11838883216948304,-1.575751883501784,28.63999938964844,2.173917370175575,27.940000534057614,-1.448271552971496,28.190000534057614,0.11838883216948304
245,2010-11-04,28.35000038146973,28.8799991607666,28.209999084472656,28.82999992370605,828700.0,-0.007005214043270591,1.3103529922456147,1.6551656099550087,43.80341749715839,39.08831853407409,-0.09449454407911873,0.3481872038080631,-0.06128025788105518,0.3698939463425326,14.022418318779389,0.6700000762939453,-0.6969711354620465,-0.2214997291564913,-1.393241721396116,0.9502422630831333,-0.8073707252763036,0.364371266963321,-0.8906007629394566,58.33338149871437,16.684357997620488,0.5858709961198127,11,-0.20000076293945668,0.4149990081787074,0.009999275207515979,0.0699996948242152,2.64999961853027,3,0.17918870741978776,1.1025666105872485,28.54999923706055,-1.575751883501784,28.63999938964844,2.173917370175575,27.940000534057614,0.17918870741978776
246,2010-11-05,28.0,28.5,27.290000915527344,28.35000038146973,2020900.0,-0.01234569230194782,2.7230762910557034,0.7291681567842253,35.49783049364015,38.16742678562121,0.25049439603523993,0.5698885783061378,0.27855394654178056,0.690478407332499,13.947874189301562,1.2099990844726562,-0.6503276940640745,-0.47150011062622,-1.4564021469301132,0.5134019256776732,-0.9639511287781666,0.020950907525726592,0.8999996185302734,44.09935754285911,6.730373884208319,0.492451018151947,11,0.0950002670288086,0.7100000381469727,0.3599996566772461,0.4200000762939453,2.5,4,0.10678570611136307,1.3103529922456147,28.35000038146973,1.1025666105872485,28.54999923706055,-1.575751883501784,28.63999938964844,0.10678570611136307
247,2010-11-08,28.3799991607666,28.440000534057614,27.35000038146973,28.01000022888184,527600.0,0.013571398598807294,3.448964974971036,-1.0571386531953295,53.58088400836808,40.17172861754217,-0.18151423938999756,0.12045682809412028,-0.09418782963993877,0.28936121983148766,14.376552423073912,1.0900001525878835,-0.5693945015492332,-0.04350090026855469,-0.9397682600530715,0.8527664595159621,-0.4916345801608131,0.4046327796237037,0.5,67.70180890246806,25.944036370704872,0.4481336798922593,11,-0.28499889373779297,0.3300008773803711,0.0475006103515625,0.04000091552734375,2.130001068115238,0,0.11346022959558644,2.7230762910557034,28.0,1.3103529922456147,28.35000038146973,1.1025666105872485,28.54999923706055,0.11346022959558644
248,2010-11-09,28.57999992370605,28.729999542236328,28.25,28.40999984741211,749900.0,0.0070472434409347695,1.04255422762413,0.4594609920303475,56.060601681934976,42.83000494656932,-0.3808006995233306,-0.10293599206263337,-0.26156859415198497,0.0651992432783004,15.63756690336724,0.4799995422363281,-0.5334453852579344,0.1679998397827127,-0.7131617779365449,1.0491614575019703,-0.2725809690769161,0.6085806486423415,0.26819927215576556,80.625014901175,33.506440842535525,0.44058080885962925,11,-0.48499965667724254,0.13000011444092152,-0.1475000381469691,-0.15999984741210582,2.1200008392333984,1,0.07907628533641997,3.448964974971036,28.3799991607666,2.7230762910557034,28.0,1.3103529922456147,28.35000038146973,0.07907628533641997
249,2010-11-10,29.059999465942386,29.229999542236328,28.3799991607666,28.60000038146973,1348500.0,0.01679494553945715,1.1250029802350998,2.705875753121936,63.67925037562189,46.585163764652975,-0.7657474233903301,-0.6293808141053567,-0.7004413030004422,-0.4281127034178063,16.68129032392623,0.8500003814697266,-0.5193376633095497,0.6569993972778363,-0.19163011647786377,1.5056289110335364,0.23268464039998804,1.0813141541556845,-1.7699985504150426,91.23710326628786,37.65658621376353,0.4243147568778498,11,-0.7999992370605504,-0.3499994277954137,-0.6274995803833043,-0.639999389648441,1.600000381469723,2,0.06090848211604616,1.04255422762413,28.57999992370605,3.448964974971036,28.3799991607666,2.7230762910557034,28.0,0.06090848211604616
250,2010-11-11,29.68000030517578,29.85000038146973,28.78000068664551,28.809999465942386,644500.0,0.02133519788808047,-1.3010785767463213,1.8913099364768635,66.22807384454764,49.74473433851752,-1.2437685409105796,-1.2604495882640627,-1.2941518546670707,-1.046140136236417,16.788268926142713,1.0699996948242188,-0.41753983971134545,1.2430002212524407,0.25124283257683544,2.234757609928046,0.7471215269146363,1.738878915590245,-2.351199417114259,93.3593706344244,35.01511666344893,0.4958786943378032,11,-1.109999656677246,-0.9700002670288086,-1.1675004959106445,-1.260000228881836,1.3099994659423828,3,0.04683286305108436,1.1250029802350998,29.059999465942386,1.04255422762413,28.57999992370605,3.448964974971036,28.3799991607666,0.04683286305108436
251,2010-11-12,29.020000457763672,29.670000076293945,28.81999969482422,29.51000022888184,827000.0,-0.022237191395749867,1.0987677577806925,-0.5632175844220255,54.451350742997484,51.33037335003179,-0.5069644796651716,-0.6254274313705395,-0.6369107229865705,-0.3918168269517963,16.90102878495371,0.8600006103515625,-0.2664882066124932,0.5785003662109389,-0.4234401853226011,1.580440917744479,0.07753009044416714,1.0794706419777107,-1.5903515899658203,66.80000305175767,7.483241085856811,0.5009702757667702,11,-0.4499998092651367,-0.3100004196166992,-0.2675008773803711,-0.6000003814697266,2.2799987792968786,4,0.06822879086849287,-1.3010785767463213,29.68000030517578,1.1250029802350998,29.059999465942386,1.04255422762413,28.57999992370605,0.06822879086849287
252,2010-11-15,28.8799991607666,29.459999084472656,28.739999771118164,29.1299991607666,340600.0,-0.004824303748748426,-1.7169847987562619,0.5102043199520401,55.95744257763213,52.70153189596803,-0.24540945065547248,-0.5498461324752668,-0.47975243817034396,-0.25836379813063814,17.22399292139546,0.7199993133544922,-0.09734245812034459,0.4614991188049302,-0.4724063373851095,1.39540457499497,-0.005453609290089645,0.9284518468999501,-1.3535362324218738,39.3749381601957,-20.19325641370871,0.46695272809502064,11,-0.3099985122680664,-0.1999988555908203,0.13500022888183594,-0.45999908447265625,2.210000991821289,0,0.056094213514873204,1.0987677577806925,29.020000457763672,-1.3010785767463213,29.68000030517578,1.1250029802350998,29.059999465942386,0.056094213514873204
253,2010-11-16,29.15999984741211,29.3799991607666,28.739999771118164,28.770000457763672,987500.0,0.009695314916279063,-1.8444369092527444,-1.55999755859375,63.260861001979926,54.724412469320065,-0.4960566661622927,-0.787527121610136,-0.7380216048633059,-0.5425526966765055,16.27410019015814,0.6399993896484375,0.013357935260653875,0.6889998435974114,-0.2889009475734845,1.6669006347683073,0.20004944801196345,1.1779502391828593,-1.540595420942381,53.06122713778558,-9.0071396996575,0.4889503955854481,11,-0.5899991989135742,-0.5899991989135742,-0.14500045776367188,-0.7399997711181641,1.649999618530277,1,0.046296309620507126,-1.7169847987562619,28.8799991607666,1.0987677577806925,29.020000457763672,-1.3010785767463213,29.68000030517578,0.046296309620507126
254,2010-11-17,29.709999084472656,30.09000015258789,29.11000061035156,29.170000076293945,1210000.0,0.018861427981432533,-1.9697048513274686,1.3846150084119098,67.18445321866031,57.32230532726473,-0.9657663741232909,-1.2761539577907044,-1.2491341010051578,-1.0908700299585448,15.617499204210826,0.9799995422363317,0.14931338553949658,1.158499145507811,0.05251061330993423,2.264487677705688,0.6055048794088727,1.7114934116067495,-2.001370819802929,71.85178068605191,6.307111928259104,0.5529942660989379,11,-1.019998550415039,-1.019998550415039,-0.7249994277954102,-1.289999008178711,0.9200000762939453,2,0.03332217128825832,-1.8444369092527444,29.15999984741211,-1.7169847987562619,28.8799991607666,1.0987677577806925,29.020000457763672,0.03332217128825832
255,2010-11-18,30.07999992370605,30.440000534057614,29.920000076293945,29.93000030517578,1848400.0,0.012453747917709146,-5.117649698751206,0.2777775815481276,67.93168145615738,60.92606654532219,-1.1896657111650661,-1.5541423969295387,-1.5638637122002912,-1.4487174289192915,14.855295885953684,0.7300014495849574,0.23514187694207322,1.4194999694824197,0.16423820372433795,2.6747617352405015,0.7918690866033806,2.047130852361459,-2.2284893457612327,78.82350301248748,11.298954747216541,0.6276308828790409,11,-1.1849994659423793,-1.2149991989135707,-1.095000267028805,-1.6599998474121058,0.5400009155273473,3,0.0192819124061554,-1.9697048513274686,29.709999084472656,-1.8444369092527444,29.15999984741211,-1.7169847987562619,28.8799991607666,0.0192819124061554
256,2010-11-19,30.959999084472656,30.979999542236328,30.059999465942386,30.13999938964844,1335500.0,0.029255291323091903,1.1395335426979567,5.466678534644003,75.59320970911637,63.371880512072,-1.7943260073759753,-2.3365644257899625,-2.3810949823930443,-2.297910205734148,14.25914736927371,0.9200000762939418,0.34916316559965566,2.1614992141723626,0.5602334526195456,3.7627649757251795,1.360866333395954,2.962132094948771,-2.901409310038815,99.10712233003095,28.209443547957207,0.8006328807764088,11,-1.3449993133544922,-1.8249988555908203,-2.107499599456787,-2.539999008178711,-0.1699981689453125,4,0.0009690144551894875,-5.117649698751206,30.07999992370605,-1.9697048513274686,29.709999084472656,-1.8444369092527444,29.15999984741211,0.0009690144551894875
257,2010-11-22,31.979999542236328,32.22999954223633,30.649999618530273,30.78000068664551,1280400.0,0.03294575219400553,-1.164381986802724,1.4634137831576421,76.84887055544921,65.68168816468472,-2.514377339879669,-3.256537137235604,-3.3242137574466604,-3.2901212191904747,15.120098136834564,1.5799999237060547,0.5260429199588437,3.0119997024536147,0.8754451507966756,5.148554254110554,1.943722426625147,4.0802769782820825,-3.6292687910222377,92.83667574797857,22.45991902647023,1.0682772758284689,11,-1.6750001907348633,-2.219999313354492,-3.127500057220459,-3.559999465942383,-1.399999618530277,0,-0.021263299403043945,1.1395335426979567,30.959999084472656,-5.117649698751206,30.07999992370605,-1.9697048513274686,29.709999084472656,-0.021263299403043945
258,2010-11-23,33.279998779296875,33.72999954223633,31.739999771118164,31.739999771118164,2483600.0,0.040650383229168696,-1.5844169516338185,1.2833337306980146,81.83041283956192,67.69848399401137,-3.439243040132805,-4.391023107407587,-4.529995300152365,-4.552573415080371,16.115926965243098,1.989999771118164,0.8323250130704345,4.063998985290528,1.2123526817047008,6.915645288876355,2.6381758334976126,5.4898221370834435,-4.463755773160116,90.25972149400755,19.438527731719148,1.4258231517929145,11,-2.044999122619629,-2.769998550415039,-4.427499294281006,-4.8949995040893555,-2.6099987030029297,1,-0.0658052496105066,-1.164381986802724,31.979999542236328,1.1395335426979567,30.959999084472656,-5.117649698751206,30.07999992370605,-0.0658052496105066
259,2010-11-24,33.009998321533196,33.580001831054695,32.950000762939446,33.5,1068800.0,-0.00811299482173189,-1.0655881230965483,-0.31818311301791513,81.0666450331,69.34721412607274,-2.849686433420363,-3.9228421413391885,-4.169228656824849,-4.246055095516631,16.44163443808661,0.6300010681152486,1.0319307108293145,3.5404986381530676,0.29258535240300887,6.788411923903126,1.9165419952780383,5.164455281028097,-3.505829400342499,81.10232751633617,8.342059107072913,1.6239566428750287,11,-1.77499866485595,-2.49999809265136,-4.207498550415032,-4.6249990463256765,-2.3399982452392507,2,-0.06664643948665994,-1.5844169516338185,33.279998779296875,-1.164381986802724,31.979999542236328,1.1395335426979567,30.959999084472656,-0.06664643948665994
260,2010-11-26,32.740001678466804,33.419998168945305,32.720001220703125,32.75,272600.0,-0.008179238315509596,-27.00030518043765,0.020404667927833176,81.94072000115167,72.40158848808987,-2.3467691203850762,-3.4517778770508727,-3.816501806059229,-3.9399415261583925,16.820225292701767,0.6999969482421804,1.2215362983174423,3.0305019378662195,-0.44307602891133513,6.504079904643774,1.2937129544774422,4.767290921254997,-2.64421647032972,73.02458192945738,-3.222255417805826,1.7367889833887782,11,-1.5050020217895579,-2.230001449584968,-3.93750190734864,-4.3550024032592844,-2.2000007629394602,4,-0.06444723303383204,-1.0655881230965483,33.009998321533196,-1.5844169516338185,33.279998779296875,-1.164381986802724,31.979999542236328,-0.06444723303383204
261,2010-11-29,32.779998779296875,33.09000015258789,32.34000015258789,32.540000915527344,1306600.0,0.0012216584844091383,-1.3437522351763107,-24.003815337674443,81.07346071088654,75.19225716956258,-2.008540482528531,-3.2994362890890585,-3.7632163448527045,-3.9381129401641743,17.39374563897083,0.75,1.3560810329724262,2.840999126434326,-0.8117710061457188,6.493769259014371,1.0146140601443037,4.667384192724349,-2.1754235643858983,69.15581862104882,-7.834334292378017,1.8263850662900232,11,-1.544999122619629,-2.269998550415039,-4.039999008178711,-4.3949995040893555,-2.679998397827145,0,-0.06589377731849344,-27.00030518043765,32.740001678466804,-1.0655881230965483,33.009998321533196,-1.5844169516338185,33.279998779296875,-0.06589377731849344
262,2010-11-30,32.84000015258789,33.06999969482422,32.400001525878906,32.509998321533196,706100.0,0.001830426343057523,-1.4363772558920223,1.3750198683918025,80.69165880869814,77.12901248142015,-1.6178801024875291,-3.1342125472090103,-3.739565033515742,-3.9636583484418537,17.796556574834476,0.6699981689453125,1.4433704943699475,2.6560005187988267,-1.0883924094781605,6.4003934470758175,0.7838040546603295,4.52819698293732,-1.7978655318513646,55.2764074365519,-20.375980722543027,1.8721964641384952,11,-1.4200000762939453,-2.3299999237060547,-4.197500228881836,-4.455000877380371,-3.04000091552734,1,-0.0624238498031493,-1.3437522351763107,32.779998779296875,-27.00030518043765,32.740001678466804,-1.0655881230965483,33.009998321533196,-0.0624238498031493
263,2010-12-01,32.310001373291016,33.509998321533196,32.22999954223633,33.209999084472656,1296500.0,-0.01613881780859583,-1.415088907522488,-2.7272506588985403,73.2475235151119,77.80268695880368,-0.6638775325938155,-2.440283626669263,-3.128090819930435,-3.3912377265534204,19.341600490103662,1.279998779296868,1.6521665453086634,1.9425016403198256,-1.842782144377324,5.727785425016972,0.049859747971254365,3.8351435326684005,-0.8915656635445188,5.926051512454228,-64.95608687252259,1.8926418923485733,12,-0.4850015640258789,-1.8000011444091797,-3.7525014877319336,-3.925002098083496,-2.4800014495849645,2,-0.053543837079965795,-1.4363772558920223,32.84000015258789,-1.3437522351763107,32.779998779296875,-27.00030518043765,32.740001678466804,-0.053543837079965795
264,2010-12-02,31.93000030517578,32.47999954223633,31.88999938964844,32.450000762939446,1709300.0,-0.011761097244315288,1.0344902428918012,0.577779755773975,66.66667608567761,77.66213080652814,0.07168593661231171,-1.891032114963572,-2.667415858132369,-2.974266295947011,20.78218247616382,0.5900001525878871,1.880059766392904,1.3935005187988274,-2.3517182702641506,5.138719307861805,-0.47910887573266336,3.266109913330318,-0.18794565888070736,2.469193944517108,-62.86110799598297,1.8726093945314892,12,-0.03500080108642578,-1.4200000762939453,-3.3050003051757812,-3.5450010299682617,-1.9300003051757812,3,-0.039461328432170206,-1.415088907522488,32.310001373291016,-1.4363772558920223,32.84000015258789,-1.3437522351763107,32.779998779296875,-0.039461328432170206
265,2010-12-03,33.43000030517578,33.68000030517578,31.56999969482422,31.770000457763672,2580900.0,0.04697776340944326,-1.0485429162415256,-3.1923045886366572,79.0513964110668,78.04637377341152,-1.0092796961139285,-3.152571684087164,-4.060556191963762,-4.436660745541861,22.198656430629814,2.1100006103515625,2.111003112994492,2.639500522613524,-1.169848049646454,6.4488490948735055,0.734826236483535,4.544174808743513,0.2999992370605469,88.1516621950955,22.056861070392543,1.9046742861299901,12,-1.2400007247924805,-2.9200000762939453,-4.890000343322754,-5.045001029968262,-3.8400001525878906,4,-0.08256058042735104,1.0344902428918012,31.93000030517578,-1.415088907522488,32.310001373291016,-1.4363772558920223,32.84000015258789,-0.08256058042735104
266,2010-12-06,30.989999771118164,32.0,30.57999992370605,31.920000076293945,4422300.0,-0.0729883491409914,1.6055043624031955,-0.5602411991938578,60.66734860678633,76.24842689022677,1.6041136561068043,-0.5028646516076876,-1.5649913353988687,-1.9979297847976376,22.12398415771265,2.85000038146973,2.2322140831790733,0.05000000000000071,-3.525760643880446,3.6257606438804473,-1.7378803219402243,1.8378803219402222,2.696799774169925,13.225799901925475,-53.92530080222483,1.787880321940223,12,1.1649999618530273,-0.4799995422363281,-2.4499998092651367,-2.6050004959106445,-1.5300006866455078,0,-0.014520776344445374,-1.0485429162415256,33.43000030517578,1.0344902428918012,31.93000030517578,-1.415088907522488,32.310001373291016,-0.014520776344445374
267,2010-12-07,31.60000038146973,31.79999923706055,31.28000068664551,31.51000022888184,2586000.0,0.019683788798219748,1.1224523160762943,-0.0967743258652797,61.937385561364515,74.03809052598261,1.044368012191054,-0.9056975922721548,-2.144076441171247,-2.5943290726562473,22.045276502379885,0.8099994659423864,2.351055666461246,0.4990005493164098,-2.875747227727178,3.8737483263599977,-1.1883733392053806,2.1863744378382037,2.079999923706051,32.903236524122306,-34.54177057361285,1.6873738885217937,12,0.5299997329711879,-1.0900001525878942,-3.0375008583068883,-3.2150011062622106,-2.8999996185302805,1,-0.04746835385735004,1.6055043624031955,30.989999771118164,-1.0485429162415256,33.43000030517578,1.0344902428918012,31.93000030517578,-0.04746835385735004
268,2010-12-08,30.84000015258789,31.70000076293945,30.70000076293945,31.489999771118164,1819000.0,-0.024050639864153456,-1.150541339289177,-7.222205738990379,55.417073098475186,71.18813808880208,1.5889511447001468,0.034042811806070716,-1.3777959131764952,-1.8278828938669598,22.22726225829337,1.0,2.3274614447821023,-0.3739996910095229,-3.538097047827364,2.790097665808318,-1.9560483694184398,1.2080489873993976,2.716000137329104,8.387103125405801,-56.083882400645024,1.5820486784089203,12,1.2899999618530273,-0.3299999237060547,-2.390000343322754,-2.455000877380371,-1.3800010681152344,2,-0.033722467911209475,1.1224523160762943,31.60000038146973,1.6055043624031955,30.989999771118164,-1.0485429162415256,33.43000030517578,-0.033722467911209475
269,2010-12-09,30.82999992370605,31.51000022888184,30.770000457763672,31.01000022888184,11532700.0,-0.00032426163529053476,-3.9333443535979282,0.2769237089443075,53.72393399623985,68.05293964381188,1.404943468828744,0.1933597088388197,-1.3540873954567445,-1.8154212125447948,23.236913897310057,0.7399997711181676,2.2074023191925285,-0.472499942779546,-3.4779607841137157,2.5329608985546237,-1.9752303634466308,1.0302304778875389,2.6069603515625026,8.06451513665535,-52.335876652165474,1.5027304206670846,12,1.3000001907348668,-0.3199996948242152,-2.3725004196166957,-2.4450006484985316,-0.8299999237060511,3,-0.03243593910070275,-1.150541339289177,30.84000015258789,1.1224523160762943,31.60000038146973,1.6055043624031955,30.989999771118164,-0.03243593910070275
270,2010-12-10,31.06999969482422,31.34000015258789,30.82999992370605,30.82999992370605,1460800.0,0.0077846179601714915,-3.2500059604700655,-1.333329801212191,50.58324841617189,64.66513827773247,1.009278182058793,0.06623020262355794,-1.5682807841643012,-2.0419586597860118,24.911831575904863,0.5100002288818395,1.896076653698529,-0.30200014114380025,-3.2122622821663356,2.608261999878735,-1.7571312116550644,1.1531309293674674,2.252682166381838,34.507024281084234,-20.129852648507885,1.455131070511267,12,1.0600004196166992,-0.5599994659423828,-2.6125001907348633,-2.685000419616699,-1.7399997711181676,4,-0.03443835549835761,-3.9333443535979282,30.82999992370605,-1.150541339289177,30.84000015258789,1.1224523160762943,31.60000038146973,-0.03443835549835761
271,2010-12-13,31.0,31.21999931335449,30.90999984741211,31.209999084472656,1340600.0,-0.0022529673483028256,1.6956528950293261,-0.8749970197649061,44.221697901015744,60.612920399101085,0.8942745914456331,0.3079615247085883,-1.469532233389728,-1.9597250341204457,26.677263887089918,0.30999946594237926,1.5861679961858144,-0.4709998130798354,-3.171533292871203,2.229533666711532,-1.8212665529755157,0.8792669268158484,2.212974583706057,27.272695746260005,-21.60138310823467,1.3502667398956834,12,1.130000114440918,-0.48999977111816406,-2.5425004959106445,-2.6150007247924805,-1.5200004577636719,0,-0.04548386604555188,-3.2500059604700655,31.06999969482422,-3.9333443535979282,30.82999992370605,-1.150541339289177,30.84000015258789,-0.04548386604555188
272,2010-12-14,30.5,31.0,30.290000915527344,30.95000076293945,2136900.0,-0.016129032258064502,1.581818434029921,2.1428701180744607,31.901041343290615,56.01886682445428,1.1481824618340397,0.9861090837693531,-0.9392307480759357,-1.4565015863159232,28.371138613079154,0.7099990844726562,1.2581144119194008,-1.0519998550415046,-3.5117611284071444,1.4077614183241351,-2.2818804917243227,0.17788078164131704,2.6076555973060564,14.893553702015334,-27.558071926660624,1.22988063668282,12,1.4850006103515625,0.039999961853027344,-2.0974998474121094,-2.1150007247924805,-1.0900001525878906,1,-0.03409839067302767,1.6956528950293261,31.0,-3.2500059604700655,31.06999969482422,-3.9333443535979282,30.82999992370605,-0.03409839067302767
273,2010-12-15,30.51000022888184,30.84000015258789,30.28000068664551,30.40999984741211,1168600.0,0.00032787635678155347,-2.1111193527707406,-0.22222269317171311,33.15364317910456,52.29519650150172,0.9565971066631427,1.1409292258367039,-0.9278598888588263,-1.4682969741897658,30.152145772818457,0.5599994659423793,0.9259226043104896,-1.10949964523315,-3.3578906658323966,1.1388913753661,-2.233695155532775,0.014695865066475022,2.4285960875174943,18.699156734493872,-18.08418682925709,1.124195510299625,12,1.470000267028805,0.4799995422363246,-2.107500076293949,-2.12500095367432,-1.5100002288818395,2,-0.059324793587807956,1.581818434029921,30.5,1.6956528950293261,31.0,-3.2500059604700655,31.06999969482422,-0.059324793587807956
274,2010-12-16,30.70000076293945,30.90999984741211,30.5,30.649999618530273,1488200.0,0.00622748386208638,-1.3428537174184336,0.5000095367067311,36.10353628665729,47.523212043234,0.641201956167194,1.0845030153998003,-1.1106046201993571,-1.65373689035129,31.06864798617303,0.4099998474121094,0.578677363830213,-0.9689991950988812,-3.079762366925774,1.1417639767280114,-2.0243807810123293,0.08638239081456334,2.025907903079581,39.622668669983,7.116936845952225,1.0553815859134457,12,0.43999958038330433,0.35499858856201527,-2.297500610351559,-2.31500148773193,-2.0,3,-0.040390933148239605,-2.1111193527707406,30.51000022888184,1.581818434029921,30.5,1.6956528950293261,31.0,-0.040390933148239605
275,2010-12-17,30.65999984741211,30.790000915527344,30.59000015258789,30.71999931335449,1272400.0,-0.0013029613854481648,-1.0000190735954682,-1.1999618539004528,35.55859818786388,44.733350885575945,0.2759792152754912,1.233422194496523,-1.0659197617929124,-1.6115970510821747,31.609694010487964,0.20000076293945312,0.3110867883481596,-1.0380001068115234,-3.071359560077248,0.9953593464542045,-2.054679833444389,-0.021320380178661225,1.870236180257038,40.42550169429614,12.03709389581796,1.0166797266328633,12,0.3800001144409215,0.5749998092651367,-2.174999713897705,-2.27500057220459,-1.9099998474121094,4,-0.0215264139170509,-1.3428537174184336,30.70000076293945,-2.1111193527707406,30.51000022888184,1.581818434029921,30.5,-0.0215264139170509
276,2010-12-20,30.989999771118164,31.239999771118164,30.770000457763672,30.8799991607666,1151700.0,0.010763206958525506,-1.8484978094258269,-1.8333598245224725,37.84494238230022,42.056412754568804,-0.06036917177810608,0.9547348388655834,-1.392784990965506,-1.9250630158453461,31.761501851380253,0.5799999237060547,0.12623914191991759,-0.7095002174377427,-2.740610343651767,1.3216099087762814,-1.7250552805447512,0.3060548456692693,1.3602174292690918,73.95830849804089,46.948108185179535,1.0155550631070112,12,9.5367431640625e-07,0.24499988555908203,-2.34999942779541,-2.6050004959106445,-2.3199996948242188,0,-0.0535656618158219,-1.0000190735954682,30.65999984741211,-1.3428537174184336,30.70000076293945,-2.1111193527707406,30.51000022888184,-0.0535656618158219
277,2010-12-21,31.29999923706055,31.43000030517578,31.01000022888184,31.20000076293945,818800.0,0.010003209688026482,1.3333298012122041,0.9090719933417208,43.166429646224444,40.69523014876316,-0.46645138925203966,0.6231274715263346,-1.6747058878788543,-2.2239029393055603,30.900258710285154,0.4400005340576172,-0.32020097149447224,-0.3655007362365694,-2.3996042096653802,1.6686027371922378,-1.382552472950973,0.6515510004778342,0.8846006422273653,88.69555554449873,56.58036495671439,1.0170517367144036,12,-0.404998779296875,-0.06499958038330433,-2.6599988937377965,-2.7349996566772496,-2.899999618530277,1,-0.05814695652354085,-1.8484978094258269,30.989999771118164,-1.0000190735954682,30.65999984741211,-1.3428537174184336,30.70000076293945,-0.05814695652354085
278,2010-12-22,31.09000015258789,31.489999771118164,31.040000915527344,31.3799991607666,674800.0,-0.006709236089182169,-1.3077013366198629,-2.9000343327990614,44.1828254115857,39.63510697269048,-0.24279269610897458,0.6963470891768679,-1.421403402500033,-2.009121310763142,29.08110729014841,0.4499988555908203,-0.46627336535285835,-0.46599988937378,-2.365488985100882,1.4334892063533218,-1.4157444372373291,0.4837446584897691,0.9422317912886342,59.59598878709939,22.750485003233493,0.9497445478635507,12,-0.2049999237060547,0.14499950408935547,-2.4649996757507324,-2.52500057220459,-3.2800006866455043,2,-0.05403667728949624,1.3333298012122041,31.29999923706055,-1.8484978094258269,30.989999771118164,-1.0000190735954682,30.65999984741211,-0.05403667728949624
279,2010-12-23,30.809999465942386,31.25,30.649999618530273,31.20000076293945,584900.0,-0.009006133331337374,1.4489822927898295,1.3448366580506586,28.16666661368484,37.14437566130303,0.03807674716187037,0.8464779930261841,-1.1143224409816064,-1.723043625406337,26.950986556101576,0.6000003814697266,-0.695250033034128,-0.6360006332397425,-2.432997281564436,1.160996015084951,-1.5344989574020893,0.2624976909226042,1.0820539773556561,24.444378511377735,-5.667054007875549,0.8984983241623465,12,0.07500076293944957,0.610000610351559,-2.239998817443851,-2.2449998855590856,-1.9599990844726562,3,-0.0587471436973952,-1.3077013366198629,31.09000015258789,1.3333298012122041,31.29999923706055,-1.8484978094258269,30.989999771118164,-0.0587471436973952
280,2010-12-27,30.6299991607666,30.979999542236328,30.59000015258789,30.82999992370605,341900.0,-0.005842269013174084,-1.7857220708446866,0.5128207636216031,45.18715977556536,37.25164920291965,0.16662131620006804,0.9067886740409641,-0.9010380499157336,-1.5502460314469495,25.0406852347949,0.3899993896484375,-0.8000379089474485,-0.710500812530519,-2.4338694504326526,1.0128678253716146,-1.5721851314815822,0.1511835064205478,1.133090061999237,4.4443361258342,-26.65450147189022,0.8616843189510665,12,0.2550010681152344,1.1950006484985352,-1.9399986267089844,-2.064999580383301,-3.0,0,-0.06301007021571359,1.4489822927898295,30.809999465942386,-1.3077013366198629,31.09000015258789,1.3333298012122041,31.29999923706055,-0.06301007021571359
281,2010-12-28,30.6200008392334,30.78000068664551,30.28000068664551,30.770000457763672,870800.0,-0.0003264225206381921,4.882350301248506,0.7499952316466211,34.39490871451966,37.52874557750065,0.13080354015572837,0.7870191488389473,-0.854928933474767,-1.5394384347259376,23.452359427654567,0.5,-0.8850899124858067,-0.6124992370605469,-2.2230682819476115,0.9980698078265178,-1.4177837595040756,0.19278528538298545,1.0244413006428132,28.099207425108712,-2.6569027532703124,0.8052845224435315,12,0.2649993896484375,1.274998664855957,-1.7400002479553223,-1.9000005722045898,-3.170000076293949,1,-0.06107122103136475,-1.7857220708446866,30.6299991607666,1.4489822927898295,30.809999465942386,-1.3077013366198629,31.09000015258789,-0.06107122103136475
282,2010-12-29,30.790000915527344,30.82999992370605,30.520000457763672,30.68000030517578,439600.0,0.005551929184669513,2.2631758588151105,-0.7333392673219485,49.01962250941333,39.29163216975718,0.007002551686227321,0.48018293333027273,-0.9993158154878756,-1.7052374115428108,21.801679778280448,0.30999946594237926,-0.9485843743140663,-0.3399991989135742,-1.7707004806228497,1.0907020827957012,-1.055349839768212,0.3753514419410635,0.7452859080904126,42.148811137663216,8.209436205065046,0.7153506408546383,12,0.09499931335449219,1.2149991989135742,-1.4150009155273438,-1.8000011444091797,-3.320001602172855,2,-0.06885354908074348,4.882350301248506,30.6200008392334,-1.7857220708446866,30.6299991607666,1.4489822927898295,30.809999465942386,-0.06885354908074348
283,2010-12-30,30.57999992370605,30.899999618530273,30.309999465942386,30.75,2938300.0,-0.006820428242189203,1.5106426151005266,-1.5454466638923892,45.45454545454547,40.330633188411426,0.25476888490761596,0.5838663108758659,-0.7259611424828698,-1.4957265771306965,19.641038537016197,0.5900001525878871,-0.9476675197349351,-0.4635001182556202,-1.7998940277388975,0.8728937912276535,-1.1316970729972589,0.20469683648601844,0.8548640089539248,30.92777829121043,-6.024982357984939,0.6681969547416373,12,0.3050003051757848,1.4250001907348668,-0.5475001335144007,-0.9650001525878871,-2.6800003051757777,3,-0.07128843396385398,2.2631758588151105,30.790000915527344,4.882350301248506,30.6200008392334,-1.7857220708446866,30.6299991607666,-0.07128843396385398
284,2010-12-31,30.670000076293945,30.84000015258789,30.34000015258789,30.61000061035156,572400.0,0.002943105062538809,1.5000023841880648,-0.35293787656095327,42.30770077225602,41.08053347556611,0.17887636264132212,0.4159564232206634,-0.7499332019962601,-1.5807487092293044,17.90216734178056,0.5,-0.7928591631448292,-0.3104999542236335,-1.588450263366319,0.9674503549190518,-0.9494751087949744,0.3284752003477074,0.6724747966848739,55.71428960684008,17.68992006992689,0.6389751545713424,12,0.21500015258789062,1.3100004196166992,0.2024998664855957,-0.30500030517578125,-2.6700000762939453,4,-0.09325075328454813,1.5106426151005266,30.57999992370605,2.2631758588151105,30.790000915527344,4.882350301248506,30.6200008392334,-0.09325075328454813
285,2011-01-03,30.670000076293945,31.0,30.54999923706055,31.0,800500.0,0.0,1.7272779816778676,-5.500047684139929,43.478264147358864,41.70645811612818,0.20164969208499528,0.20931390052864174,-0.676096143861848,-1.5611900479918361,15.360581913631544,0.4500007629394496,-0.6484682227119407,-0.17249994277954173,-0.7293660379720137,0.38436615241293026,-0.45093299037577594,0.10593310481669249,0.5874768617782102,54.166633552943324,14.171610108430073,0.27843304759623533,1,0.21500015258789062,1.3100004196166992,0.2024998664855957,-0.30500030517578125,-2.760000228881836,0,-0.05934136583947924,1.5000023841880648,30.670000076293945,1.5106426151005266,30.57999992370605,2.2631758588151105,30.790000915527344,-0.05934136583947924
286,2011-01-04,30.540000915527344,30.989999771118164,30.229999542236328,30.85000038146973,1282700.0,-0.004238642335937959,1.5762796246068103,0.9393925382192403,50.925947184099776,42.568626731447665,0.2917883572091249,0.32029332113885545,-0.48191957960222,-1.4211311961310464,13.906151827665159,0.7600002288818359,-0.5439850357750409,-0.27999916076660014,-0.8480241528357766,0.2880258313025763,-0.5640116568011884,0.004013335267988083,0.6392779224306793,40.25989467478487,-2.7900745541764636,0.28401249603458867,1,0.31999874114990234,1.414999008178711,0.33249902725219727,-0.1750011444091797,-2.8900012969970703,1,-0.09528492689996026,1.7272779816778676,30.670000076293945,1.5000023841880648,30.670000076293945,1.5106426151005266,30.57999992370605,-0.09528492689996026
287,2011-01-05,30.10000038146973,30.190000534057614,29.01000022888184,29.940000534057614,2831200.0,-0.01440735169833951,5.941175150624479,-0.5161294292095735,42.084945496963705,42.33552896315633,0.6075595461907923,0.6768586311345182,0.005895942782476737,-0.96969531261011,12.923389050932881,1.5300006866455043,-0.43816304980880716,-0.6449996948242145,-1.174169440676355,-0.11582994897207399,-0.909584567750283,-0.380414821898146,0.9843505269161241,54.77388331433981,8.28663773989723,0.2645848729260699,1,0.029999732971187854,1.2449998855590785,0.7724995613098109,0.26499938964843395,-2.860000610351566,2,-0.0880398533204565,1.5762796246068103,30.540000915527344,1.7272779816778676,30.670000076293945,1.5000023841880648,30.670000076293945,-0.0880398533204565
288,2011-01-06,29.79999923706055,29.8700008392334,29.290000915527344,29.739999771118164,2272100.0,-0.009966815302562826,4.799921799750141,0.3749970197649246,33.333309785826174,42.90960042672759,0.7882203707175641,0.9433148511955984,0.35991613094306985,-0.6649966995491283,12.60999228395702,0.8099994659423864,-0.3799155985217837,-0.893000793457027,-1.5673456093746125,-0.21865597753944144,-1.2301732014158198,-0.5558283854982342,1.1900005340576136,39.69844718800237,-7.340813419630855,0.33717240795879194,1,0.20500087738036754,1.5450010299682582,1.1650009155273402,0.5650005340576136,-2.9499988555908203,3,-0.07818791890465471,5.941175150624479,30.10000038146973,1.5762796246068103,30.540000915527344,1.7272779816778676,30.670000076293945,-0.07818791890465471
289,2011-01-07,29.82999992370605,30.489999771118164,29.60000038146973,30.20000076293945,1687600.0,0.0010067344769657538,-1.1445770396567974,-6.166735543757781,34.572495187313606,41.73019325025518,0.6756382681990978,0.8796558310579563,0.3976472372737554,-0.6945485879900453,11.94058549790852,0.889999389648434,-0.4004528752475096,-0.8130001068115256,-1.5856945905513022,-0.0403056230717489,-1.199347348681414,-0.42665286494163723,0.9223999023437557,41.20601955463855,-6.3943129858542065,0.3863472418698882,1,0.17500019073486683,1.5150003433227575,1.3375000953674352,0.5349998474121129,-2.89999961853027,4,-0.06469997687267837,4.799921799750141,29.79999923706055,5.941175150624479,30.10000038146973,1.5762796246068103,30.540000915527344,-0.06469997687267837
290,2011-01-10,30.0,30.29999923706055,29.739999771118164,29.85000038146973,969200.0,0.005698963349941133,-2.0270172743534554,-0.4054034548706776,30.434792442076613,41.29018033109483,0.45469040370789315,0.6591804454694419,0.29875085254109734,-0.8635857626115779,11.235003137342577,0.5599994659423864,-0.41810857477962315,-0.5895000457763686,-1.3855290049547406,0.2065289134020034,-0.9875145253655546,-0.1914855661871826,0.5433118743896515,49.999999999999915,5.496917854570569,0.3980144795891856,1,0.005000114440917969,1.3450002670288086,1.2024998664855957,0.5,-0.36000061035155895,0,-0.06666666666666665,-1.1445770396567974,29.82999992370605,4.799921799750141,29.79999923706055,5.941175150624479,30.10000038146973,-0.06666666666666665
291,2011-01-11,29.59000015258789,30.059999465942386,29.46999931335449,29.989999771118164,943000.0,-0.013666661580403638,1.1851897638768674,-2.6666709052300264,17.490524905031464,37.7869472639413,0.7858614277042726,1.0099090353228348,0.7684966812816683,-0.448770188814148,10.610671044138947,0.5900001525878977,-0.3176100644082318,-0.9289999008178711,-1.8164539576119658,-0.04154584402377637,-1.3727269292149202,-0.48527287242082195,0.8999996185302734,39.18919615540242,0.2647566047128507,0.443727028397048,1,0.41499996185302734,0.9149999618530273,1.7599997520446777,0.9200000762939453,-0.06999969482421875,1,-0.05677594783752815,-2.0270172743534554,30.0,-1.1445770396567974,29.82999992370605,4.799921799750141,29.79999923706055,-0.05677594783752815
292,2011-01-12,29.459999084472656,29.75,29.36000061035156,29.61000061035156,706700.0,-0.004393412215101478,-1.2285776566757243,0.37500417232910443,18.039232992454387,34.74080143482007,0.7904900128108352,1.1151766214143777,0.966024419939604,-0.32168600794252455,10.81176579066848,0.38999938964844105,-0.34933251961322753,-1.0070009231567383,-2.0130899423246156,-0.0009119039888609848,-1.5100454327406787,-0.5039564135727979,0.8524007415771493,14.166527589029556,-21.228391387456256,0.503044509583939,1,0.5450010299682617,0.9450006484985387,1.8725008964538574,1.0500011444091797,-0.20999908447265625,2,-0.061439223428094714,1.1851897638768674,29.59000015258789,-2.0270172743534554,30.0,-1.1445770396567974,29.82999992370605,-0.061439223428094714
293,2011-01-13,28.70000076293945,29.520000457763672,28.59000015258789,29.5,1470100.0,-0.025797635612751058,1.2142860386646745,5.333273994201869,15.181547444814342,31.72678439843766,1.403342138337102,1.8262546831400392,1.7635439109085205,0.4515440968380702,11.34073725069638,0.9300003051757812,-0.3661758994827977,-1.6764992713928244,-2.9550390801466975,-0.3979594626389513,-2.3157691757697627,-1.037229367015886,1.4561111114501983,5.789506970356598,-29.710392764457126,0.6392699043769366,1,1.0949993133544957,1.4449996948242223,2.6199994087219274,1.8099994659423864,-0.22000122070312145,3,-0.050871113345285934,-1.2285776566757243,29.459999084472656,1.1851897638768674,29.59000015258789,-2.0270172743534554,30.0,-0.050871113345285934
294,2011-01-14,29.459999084472656,29.540000915527344,28.770000457763672,28.8799991607666,2040100.0,0.02648077704982499,1.0810722340356982,-0.725000596047013,33.79500697159955,30.6508669344644,0.5069682089066347,1.0209394833534269,1.0535730287584464,-0.288593040673252,11.809878328449688,0.8400001525878942,-0.4428497712974533,-0.8545008659362807,-2.186147670994554,0.47714593912199277,-1.5203242684654157,-0.18867746340714575,0.4768571488647453,50.87715775900905,10.975994266126577,0.665823402529136,1,0.3300008773803711,0.590001106262207,1.8600010871887207,1.0500011444091797,-1.4899997711181676,4,-0.0885946634118725,1.2142860386646745,28.70000076293945,-1.2285776566757243,29.459999084472656,1.1851897638768674,29.59000015258789,-0.0885946634118725
295,2011-01-18,30.0,30.170000076293945,29.399999618530273,29.40999984741211,1701300.0,0.018329970546806962,-1.524589138754784,1.0172417762022052,42.51206950486814,29.715991636771996,-0.15429238071559936,0.4521392208668651,0.5773534151856481,-0.8122569373589208,11.94640261139419,0.7700004577636719,-0.4856280358194276,-0.2814999580383315,-1.6098036102126194,1.0468036941359564,-0.9456517841254737,0.3826518680488107,-1.4099998474121094,89.24050098083598,45.86998112124576,0.6641518260871435,1,-0.46000003814697266,0.039999961853027344,1.320000171661377,0.5100002288818359,-1.6499996185302699,1,-0.10233332316080734,1.0810722340356982,29.459999084472656,1.2142860386646745,28.70000076293945,-1.2285776566757243,29.459999084472656,-0.10233332316080734
296,2011-01-19,29.32999992370605,30.149999618530273,29.15999984741211,30.07999992370605,2289100.0,-0.02233333587646491,1.224720112469336,-1.2711861119193095,34.26723508928568,28.847357147029996,0.3643324095768392,1.0449762685444988,1.3159476509715127,-0.13044834859376664,11.686007011415157,0.9899997711181641,-0.5491507794955552,-0.8685000419616742,-2.2176873739143588,0.4806872899910104,-1.5430937079380165,-0.1939063759853319,-0.7083997726440394,46.835430813339144,3.173624922297364,0.6745936659763421,1,0.2100000381469762,0.7100000381469762,1.9900002479553258,1.1800003051757848,-1.3299999237060511,2,0.010569364703333362,-1.524589138754784,30.0,1.0810722340356982,29.459999084472656,1.2142860386646745,28.70000076293945,0.010569364703333362
297,2011-01-20,29.479999542236328,29.71999931335449,29.1200008392334,29.31999969482422,1055900.0,0.005114204531894373,-1.1428610354223305,-0.2133331298828125,37.991262010986894,29.364907394270077,0.13090267515755372,0.7922550878113626,1.2254490806185565,-0.2611008032980351,11.225802043402624,0.5999984741210902,-0.6225849841858349,-0.6275004386901841,-1.907613750982808,0.6526128736024397,-1.2675570948364978,0.01255621745612956,-0.827431392669677,56.3290780141844,10.599770527997897,0.6400566561463122,1,0.06000041961669922,0.5600004196166992,1.8400006294250488,1.0300006866455078,-1.2299995422363281,3,0.001356883180070323,1.224720112469336,29.32999992370605,-1.524589138754784,30.0,1.0810722340356982,29.459999084472656,0.001356883180070323
298,2011-01-21,29.40999984741211,29.71999931335449,29.21999931335449,29.65999984741211,7111200.0,-0.002374480865372064,1.7027105048818474,-1.5625014901175405,36.18420639856984,29.543986417742985,0.156188010598445,0.7693869346062954,1.3489155949531124,-0.16062788180052223,10.676104536017267,0.5,-0.7207818154587038,-0.6135001182556152,-1.8415801547469144,0.6145799182356839,-1.2275401365012648,0.0005398999900343426,-0.7270830593109139,45.71425457389139,1.1964273993414452,0.6140400182456487,1,0.034999847412109375,0.630000114440918,1.8525004386901855,1.1000003814697266,-1.129999160766598,4,-0.00544032125951166,-1.1428610354223305,29.479999542236328,1.224720112469336,29.32999992370605,-1.524589138754784,30.0,-0.00544032125951166
299,2011-01-24,29.0,29.489999771118164,28.979999542236328,29.479999542236328,1674300.0,-0.013940831334216641,1.0400009155273438,1.9199981689453125,33.199192082314596,29.851141933324985,0.48731756076301025,1.0928652654135718,1.7932462104518336,0.27888812892730286,10.809868523839341,0.5100002288818359,-0.7767550873017619,-0.932999992370604,-2.183601830526026,0.317601845784818,-1.5583009114483168,-0.30769907329289126,-0.2873415461349502,1.6807099821606886,-39.89746892634199,0.6253009190777112,1,0.38000011444091797,1.0399999618530273,2.4850001335144043,1.510000228881836,-0.7299995422363281,0,-0.0179310502677128,1.7027105048818474,29.40999984741211,-1.1428610354223305,29.479999542236328,1.224720112469336,29.32999992370605,-0.0179310502677128
300,2011-01-25,28.70000076293945,29.10000038146973,28.209999084472656,28.85000038146973,2213700.0,-0.010344801277950011,1.7384671363637507,0.312499503294168,32.101163705451896,31.474546244482813,0.6520939159035457,1.3079178799194047,2.1048104861853503,0.5956220108654158,11.336178040020892,0.8900012969970739,-0.7929404203519788,-1.136499309539797,-2.4565677381362683,0.18356911905667417,-1.7965335238380327,-0.47646509524156144,1.4699993133544957,25.2578115245117,-15.806055492313345,0.6600342142982365,1,0.4899988174438512,1.1499986648559606,2.39749908447266,1.8099994659423864,-0.7200012207031214,1,-0.025435589901712352,1.0400009155273438,29.0,1.7027105048818474,29.40999984741211,-1.1428610354223305,29.479999542236328,-0.025435589901712352
301,2011-01-26,28.75,29.0,28.5,28.82999992370605,4809300.0,0.0017421336491780792,1.3809519484471007,0.5333341810459437,35.78946396254048,33.446794130047934,0.5256921718550274,1.1706600736439157,2.0884727523514997,0.5519603892227494,12.359600192066154,0.5,-0.819423700982874,-0.9930000305175781,-2.3439468264544843,0.357946765419328,-1.6684734284860312,-0.31752663254912505,1.3808000564575202,35.761644614267304,-3.4206072480957914,0.6754733979684526,1,0.4399995803833008,1.0999994277954102,2.3874998092651367,1.760000228881836,-0.28000068664551137,2,-0.013913030209748545,1.7384671363637507,28.70000076293945,1.0400009155273438,29.0,1.7027105048818474,29.40999984741211,-0.013913030209748545
302,2011-01-27,28.670000076293945,28.899999618530273,28.53000068664551,28.690000534057614,876500.0,-0.0027826060419496867,-1.466665818954042,0.2500059604701286,37.527594469611465,35.92968824391428,0.5384720830663596,1.1422554204569195,2.206411951224247,0.6485950642787088,13.371051290888047,0.3699989318847621,-0.8571844909247801,-0.9669999122619615,-2.304666363215624,0.37066653869170096,-1.6358331377387927,-0.29816668678513025,1.4223839607238773,30.463637224871388,-8.295859702071429,0.6688332254768304,1,0.5199995040893555,1.1799993515014648,2.442500114440918,1.8400001525878906,-0.7700004577636719,3,-0.02336937825291252,1.3809519484471007,28.75,1.7384671363637507,28.70000076293945,1.0400009155273438,29.0,-0.02336937825291252
303,2011-01-28,28.399999618530273,28.82999992370605,28.309999465942386,28.68000030517578,910600.0,-0.009417525533490512,-1.2608666807644346,13.999713904255778,35.010468432358365,36.06473951733193,0.8509261067963045,1.3076032899130183,2.502969840869156,0.9343081386087491,14.840690142447045,0.5200004577636648,-0.8317053446481353,-1.1280003547668471,-2.4970354170032607,0.24103470746956646,-1.812517885885054,-0.44348282364864033,1.6547367194366451,14.84378376042522,-22.631094897680576,0.6845175311182063,1,0.7899999618530273,1.4499998092651367,2.6650004386901855,2.1100006103515625,-0.3699989318847621,4,-0.005281676779756106,-1.466665818954042,28.670000076293945,1.3809519484471007,28.75,1.7384671363637507,28.70000076293945,-0.005281676779756106
304,2011-01-31,27.809999465942386,28.420000076293945,27.729999542236328,28.35000038146973,1477000.0,-0.02077465353918273,1.0294124246878333,1.9285699688694218,28.901715622591794,34.55247797485678,1.3211981832910453,1.7627294375634222,3.0954882967233246,1.5418590859634627,16.586514726812116,0.6900005340576172,-0.8197573615623561,-1.575000476837154,-3.036153740978076,-0.11384721269623199,-2.305577108907613,-0.8444238447666947,2.2078421269546453,5.839406912394522,-28.809747027645507,0.7305766320704608,1,1.1300001144409144,1.6800003051757777,3.2500004768371547,2.7000007629394496,0.19000053405761363,0,0.01690043976011979,-1.2608666807644346,28.399999618530273,-1.466665818954042,28.670000076293945,1.3809519484471007,28.75,0.01690043976011979
305,2011-02-01,28.85000038146973,29.18000030517578,27.81999969482422,27.989999771118164,2006900.0,0.03739665355984578,-1.2666662428116844,-1.592591022760995,43.64261123337014,35.59418643531061,0.11277420999196153,0.6106984569631635,2.0582144500609196,0.5312232070698819,17.694299113154177,1.3700008392333949,-0.6949065296554018,-0.4439995765686007,-1.790377277093242,0.9023781239560407,-1.1171884268309213,0.22918927369372,1.0763275294008743,77.24139654678025,41.38336269313429,0.6731888502623199,2,-0.12500095367431996,0.514999389648434,2.3024997711181605,1.6599998474121058,-0.7399997711181712,1,-0.02010398322485263,1.0294124246878333,27.809999465942386,-1.2608666807644346,28.399999618530273,-1.466665818954042,28.670000076293945,-0.02010398322485263
306,2011-02-02,27.6299991607666,28.3700008392334,27.5,28.1299991607666,5701400.0,-0.04228773672691988,-1.289480949058621,-0.581394936214756,36.75831787810028,35.45719264276765,1.1915778405000914,1.6880592668489314,3.238453101594363,1.7718772652299322,19.324189418357452,1.3500003814697301,-0.7143324311461363,-1.51850070953369,-2.9255099371138336,-0.11149148195354641,-2.2220053233237635,-0.8149960957436164,2.2084756153586333,7.738043878093197,-29.5888670815816,0.7035046137900722,2,0.9800004959106445,1.6200008392333984,3.7250008583068848,2.8800010681152344,1.1900005340576172,2,0.012667404708673002,-1.2666662428116844,28.85000038146973,1.0294124246878333,27.809999465942386,-1.2608666807644346,28.399999618530273,0.012667404708673002
307,2011-02-03,27.45000076293945,27.96999931335449,27.209999084472656,27.729999542236328,1357000.0,-0.006514600191618647,1.000005019349602,0.5599975585937571,40.126379212364235,35.895211844300356,1.1771259394167792,1.7490201943500523,3.3428948208245792,1.9721705157220804,19.56502353504498,0.7600002288818324,-0.8236865070843997,-1.5659991264343311,-3.0899743428990547,-0.04202390996960759,-2.327986734666691,-0.8040115182019711,2.2481655266182727,12.182818769073295,-27.929892573716813,0.761987608232361,2,0.8999986648559606,1.6549987792968786,3.939999103546146,3.0599994659423864,1.1999988555908239,3,0.03715841610438675,-1.289480949058621,27.6299991607666,-1.2666662428116844,28.85000038146973,1.0294124246878333,27.809999465942386,0.03715841610438675
308,2011-02-04,27.46999931335449,27.690000534057614,27.21999931335449,27.60000038146973,1010200.0,0.0007285446214646552,2.032252507229504,0.4642915531335345,32.200354241497735,35.78422986198737,0.9532421057019604,1.6290352580117151,3.204104888846011,1.9731084962033414,19.818872626656812,0.470001220703125,-0.8420016114591213,-1.429500579833988,-3.054042297141816,0.1950411374738401,-2.241771438487902,-0.6172297211800739,2.0291135997964282,13.197972983439785,-24.497535738318547,0.8122708586539147,2,0.7250003814697301,1.6350002288818395,3.9750008583068883,3.0400009155273473,1.409999847412113,4,0.015653451617188008,1.000005019349602,27.45000076293945,-1.289480949058621,27.6299991607666,-1.2666662428116844,28.85000038146973,0.015653451617188008
309,2011-02-07,27.899999618530273,27.959999084472656,27.32999992370605,27.65999984741211,1487100.0,0.015653451617188008,2.500007947314622,-1.8461369171629614,30.83940430831268,35.64403437341635,0.39202298611987985,1.1036133822292697,2.66656487572207,1.565640008980239,20.88601593623361,0.6299991607666051,-0.892319319586182,-0.9030002593994126,-2.52409933049114,0.7180988116923146,-1.7135497949452763,-0.09245072385354902,1.4159841883263837,35.02538611683423,3.690933872625017,0.8105495355458631,2,0.2950000762939453,1.2049999237060547,3.5450005531311035,2.6100006103515625,1.880001068115238,0,0.004659536555294164,2.032252507229504,27.46999931335449,1.000005019349602,27.45000076293945,-1.289480949058621,27.6299991607666,0.004659536555294164
310,2011-02-08,28.0,28.21999931335449,27.540000915527344,28.01000022888184,5007900.0,0.0035842431124375462,2.1627950302294066,-0.041667660078375114,36.456206907401956,35.718116922845404,0.20370729036702429,0.8918195627596432,2.466673694132158,1.4856285732007848,21.851904548405614,0.6799983978271449,-0.9347723407723549,-0.7029998779296882,-2.258622613524153,0.8526228576647767,-1.480811245726919,0.07481148986754249,1.147505029065936,68.10342417889588,37.12985580369163,0.7778113677972321,2,0.19499969482421875,1.1049995422363281,3.4325003623962402,2.510000228881836,1.75,1,0.0,2.500007947314622,27.899999618530273,2.032252507229504,27.46999931335449,1.000005019349602,27.45000076293945,0.0
311,2011-02-09,27.90999984741211,28.25,27.82999992370605,28.0,906800.0,-0.003214291163853189,-2.3600006103514954,8.999809269498996,33.81443104362289,35.30554320884667,0.18106355519349648,0.8954133048524042,2.4523882816747786,1.5994487190292332,22.509595245535497,0.42000007629394887,-0.9308934653251413,-0.7090000152587876,-2.2442544576373678,0.8262544271197925,-1.4766272364480777,0.05862720593050241,1.0825047060863646,67.30770641528811,37.908023406249214,0.7676272211892902,2,0.2849998474121094,1.1899995803833008,3.522500514984131,2.6000003814697266,1.9400005340576207,2,0.007165917736756677,2.1627950302294066,28.0,2.500007947314622,27.899999618530273,2.032252507229504,27.46999931335449,0.007165917736756677
312,2011-02-10,27.649999618530273,28.059999465942386,27.540000915527344,27.809999465942386,564800.0,-0.009315665722081423,-1.7368542574337127,1.7777730682830049,32.53967683301353,35.03101080891947,0.3142027186442391,1.067596473003178,2.6009972581572143,1.8759313746662123,23.188869113242134,0.5199985504150426,-0.9049902862469992,-0.8785002708435066,-2.4184015897763587,0.6614010480893455,-1.6484509303099308,-0.1085496113770823,1.1999044974461341,41.747574613392004,13.816247880231145,0.7699506594664253,2,0.5450000762939453,1.1999998092651367,3.757500171661377,2.8600006103515625,2.729999542236328,3,0.042314650721001934,-2.3600006103514954,27.90999984741211,2.1627950302294066,28.0,2.500007947314622,27.899999618530273,0.042314650721001934
313,2011-02-11,27.239999771118164,27.739999771118164,27.20000076293945,27.57999992370605,1366800.0,-0.014828204450944682,-1.5714350590372124,2.1250029802350117,32.53967683301353,35.43522872118855,0.6060891325015234,1.4362455291847596,2.9096310316302905,2.301314548111826,23.168588234683803,0.5399990081787145,-0.9286974722962853,-1.21550006866455,-2.8562891087975615,0.42528897146846134,-2.035894588731054,-0.39510554859804614,1.4787119423379451,3.8094321183214217,-26.308802980244526,0.8203945200665048,2,0.9500007629394531,1.6050004959106445,3.497500419616699,3.270000457763672,3.6000003814697266,4,0.051762109370760534,-1.7368542574337127,27.649999618530273,-2.3600006103514954,27.90999984741211,2.1627950302294066,28.0,0.051762109370760534
314,2011-02-14,26.85000038146973,27.3799991607666,26.649999618530273,27.3700008392334,3109400.0,-0.01431715833059366,1.703716524085704,1.5294124246878176,31.968804248368897,34.13813905618841,0.9449651223828788,1.708268510400952,3.203893015951188,2.705543631328915,23.378977549570436,0.7299995422363281,-0.978007649943077,-1.4749995231628397,-3.1927643694628607,0.24276532313718135,-2.33388194631285,-0.6161171000128292,1.7168402369347113,12.500044703473145,-17.479814813403998,0.8588824231500098,2,0.6599998474121058,1.7199993133544886,3.824999809265133,3.659999847412106,3.760000228881829,0,0.07560516761474068,-1.5714350590372124,27.239999771118164,-1.7368542574337127,27.649999618530273,-2.3600006103514954,27.90999984741211,0.07560516761474068
315,2011-02-15,26.93000030517578,27.03000068664551,26.70000076293945,26.76000022888184,3813900.0,0.0029795129448586533,-1.2758693264405396,-0.3269229358471142,32.36434352089175,33.64991968316524,0.6302491786207405,1.4614063246564157,2.9787545134672477,2.6438958212598678,24.626384779885647,0.3299999237060618,-0.994839772206543,-1.2414996147155755,-2.8756776618223583,0.39267843239120737,-2.058588638268965,-0.4244105911621858,1.4068193932437616,17.500038743009867,-11.26314692126713,0.8170890235533907,2,0.5199995040893555,1.544999122619629,3.744999885559082,3.5799999237060547,4.299999237060547,1,0.1058299424126623,1.703716524085704,26.85000038146973,-1.5714350590372124,27.239999771118164,-1.7368542574337127,27.649999618530273,0.1058299424126623
316,2011-02-16,29.63999938964844,31.3799991607666,29.26000022888184,29.31999969482422,14666800.0,0.1006312311088915,-8.63638885758144,1.882350301248812,56.22592706581923,35.43875833354913,-1.9720270744792252,-1.290333668978068,0.23077537796210734,-0.04426067933456679,25.460553594380265,4.44999885559082,-0.8537086236310039,1.452999496459963,-0.23251891051605966,3.138517903435986,0.6102402929719517,2.2957586999479744,-2.9899997711181676,63.213531934180814,33.23344830704137,0.8427592034880115,2,-0.6250000000000036,-0.6250000000000036,1.0350008010864222,0.8700008392333949,1.9099998474121094,2,0.0037112217482020426,-1.2758693264405396,26.93000030517578,1.703716524085704,26.85000038146973,-1.5714350590372124,27.239999771118164,0.0037112217482020426
317,2011-02-17,29.520000457763672,29.90999984741211,28.899999618530273,29.6299991607666,3762500.0,-0.00404854704304336,2.0149257130493945,-0.343746274706145,57.3298508397954,38.23092462224887,-1.7070323205041973,-1.230260405898857,0.2909516428175607,0.08081829971311905,26.15511000506322,1.010000228881836,-0.8804077360075198,1.3310005187988274,-0.36106025124766106,3.023061288845316,0.4849701337755832,2.1770309038220717,-2.8199996948242223,60.67655638453765,27.592884805395357,0.8460303850232436,2,-0.5050010681152344,-0.5050010681152344,0.7349996566772461,0.9899997711181641,1.9699993133544922,3,0.011178859030785304,-8.63638885758144,29.63999938964844,-1.2758693264405396,26.93000030517578,1.703716524085704,26.85000038146973,0.011178859030785304
318,2011-02-18,29.25,29.5,29.04999923706055,29.3799991607666,1580700.0,-0.009146356828482416,1.4324310391933288,1.181824487177264,59.83607219473093,41.45277660962868,-1.2940711584103042,-1.0254359708078482,0.5212594182548571,0.3462370892886817,26.887201107229597,0.47000122070312145,-0.7521039002122407,1.0690000534057624,-0.6001113515859551,2.73811145839748,0.23444435090990368,1.9035557559016212,-2.4563992691040077,54.96830091109174,17.676741255459923,0.8345557024958582,2,-0.2350006103515625,-0.2350006103515625,0.9549999237060547,1.260000228881836,1.2700004577636719,4,0.038632449940738445,2.0149257130493945,29.520000457763672,-8.63638885758144,29.63999938964844,-1.2758693264405396,26.93000030517578,0.038632449940738445
319,2011-02-22,28.479999542236328,29.06999969482422,28.149999618530273,28.940000534057614,1392200.0,-0.02632480197482634,1.5555582046534053,3.53849201109201,47.3758795788897,42.66607357312732,-0.4840484789924062,-0.31240738579937855,1.2421237305638257,1.1108042866627663,27.02895307954114,1.1000003814697266,-0.6557345726063062,0.32499961853027415,-1.3061640498985625,1.9561632869591108,-0.4905822156841424,1.1405814527446907,-1.594670842742925,38.0341749715834,5.556574181269568,0.8155818342144175,2,0.5349998474121094,0.5349998474121094,1.4900007247924805,2.030000686645508,3.0600013732910156,1,0.082865191302115,1.4324310391933288,29.25,2.0149257130493945,29.520000457763672,-8.63638885758144,29.63999938964844,0.082865191302115
320,2011-02-23,27.96999931335449,28.559999465942386,27.709999084472656,28.270000457763672,3876700.0,-0.017907311695195105,-1.0731676114226787,0.6521749947133513,52.681390764817124,44.762402431037785,0.023745737710260784,0.14766996046322234,1.688311392210867,1.616821281777458,26.189354028850094,0.8500003814697301,-0.5187516858014227,-0.14850053787231943,-1.7608773413558616,1.4638762656112227,-0.9546889396140905,0.6576878638694517,-0.9947772046356214,7.084474754136433,-27.344277986835127,0.8061884017417704,2,1.0450000762939489,1.0450000762939489,1.9500007629394567,2.5400009155273473,3.3800010681152415,2,0.0943868917342654,1.5555582046534053,28.479999542236328,1.4324310391933288,29.25,2.0149257130493945,29.520000457763672,0.0943868917342654
321,2011-02-24,28.35000038146973,28.68000030517578,27.90999984741211,27.90999984741211,1373700.0,0.013586023505328004,-2.4999978325610024,-1.4666628519839473,56.880732072013835,47.466964124260045,-0.32103817682622093,-0.27809252406301255,1.2498543702102687,1.2366029499554365,25.340422974961452,0.7700004577636719,-0.3901922753713727,0.2515005111694357,-1.337650544273096,1.8406515666119674,-0.5430750165518283,1.0460760388906998,-1.2866827317099094,29.090957956849017,-7.815015194600306,0.7945755277212653,2,0.6649990081787074,0.6649990081787074,1.4399995803832972,2.159999847412106,3.1999988555908203,3,0.10158727061778228,-1.0731676114226787,27.96999931335449,1.5555582046534053,28.479999542236328,1.4324310391933288,29.25,0.10158727061778228
322,2011-02-25,28.0,28.59000015258789,27.739999771118164,28.36000061035156,1988700.0,-0.01234569230194782,1.0731724336847197,-0.8181822122616212,53.85735532679098,49.835595068013085,0.09368258537852725,0.020173813939400986,1.5522454881945151,1.587701713483895,24.38653607628946,0.8500003814697266,-0.3203423397404279,-0.06499986648559641,-1.6315112335351678,1.501511500563975,-0.8482555500103821,0.7182558170391893,-0.8503487200200439,16.201160178843146,-22.724539509673697,0.7832556835247854,2,1.0149993896484375,1.0149993896484375,1.7899999618530273,2.510000228881836,3.60000038146973,4,0.12678568703787674,-2.4999978325610024,28.35000038146973,-1.0731676114226787,27.96999931335449,1.5555582046534053,28.479999542236328,0.12678568703787674
323,2011-02-28,28.25,28.3700008392334,27.989999771118164,28.20000076293945,1061600.0,0.008928571428571397,1.6206887479940018,-0.13888653414149388,52.61584718631887,52.129710950007535,0.0022548330893386037,-0.25469849194091765,1.256237260083111,1.3354748519034274,23.145831940072785,0.3800010681152344,-0.21864530141990102,0.19250011444091797,-1.3686853373674595,1.7536855662492954,-0.5880926114632707,0.9730928403451067,-1.0157417624043106,39.7059318515859,0.2750184762017369,0.7805927259041879,2,0.7899999618530273,0.7649993896484375,1.5399999618530273,2.260000228881836,3.979999542236328,0,0.11469025738471372,1.0731724336847197,28.0,-2.4999978325610024,28.35000038146973,-1.0731676114226787,27.96999931335449,0.11469025738471372
324,2011-03-01,28.28000068664551,29.020000457763672,28.229999542236328,28.29999923706055,2516000.0,0.0010619712086905597,-12.166589843438782,-0.39997711146712656,52.1148085434226,54.32420706362207,0.21951606074773267,-0.2610675406895524,1.1735031437030088,1.2950962240233288,21.482595203728337,0.7900009155273438,-0.07763608575960035,0.19900074005127166,-1.3606470044128187,1.758648484515362,-0.5808231321807718,0.9788246122833151,-0.9628276305864034,43.51152707121856,7.389104873226579,0.7798238722320451,3,1.2649984359741175,0.7349987030029261,1.4624991416931117,2.259999275207516,4.069997787475575,1,0.07920791077547396,1.6206887479940018,28.25,1.0731724336847197,28.0,-2.4999978325610024,28.35000038146973,0.07920791077547396
325,2011-03-02,28.270000457763672,28.5,28.1200008392334,28.28000068664551,635700.0,-0.000353614874081698,-1.4516117123713306,0.5000476871723284,52.75229785898687,53.93824826286292,0.4912442325975235,-0.31278397515469436,1.1308560365893356,1.293437306380575,21.090964371696145,0.37999916076660156,0.10554242825182314,0.21800050735473775,-1.3025201577060521,1.7385211724155276,-0.5422598251756554,0.9782608398851309,-0.8715708796104131,41.40628143212003,8.847364505206663,0.7602603325303942,3,0.5399990081787109,0.7449989318847656,1.4399995803833008,2.719999313354492,4.239997863769524,2,0.115670336215564,-12.166589843438782,28.28000068664551,1.6206887479940018,28.25,1.0731724336847197,28.0,0.115670336215564
326,2011-03-03,27.979999542236328,28.770000457763672,27.93000030517578,28.59000015258789,831800.0,-0.01025825648501899,-1.3662006640805493,60.998664886493685,52.511414332052176,53.40286642866923,0.5822400162838051,0.0050409852254311716,1.353115794622596,1.567259951747701,20.43394842601216,0.8400001525878906,0.3329854457211674,-0.08950042724609375,-1.5975765156610215,1.418575661168834,-0.8435384714535559,0.6645376169613684,-0.5019385724308023,18.74997206033775,-12.124221752929639,0.7540380442074635,3,0.625,1.0349998474121094,1.5399999618530273,2.989999771118164,3.8400001525878906,3,0.12044320566004019,-1.4516117123713306,28.270000457763672,-12.166589843438782,28.28000068664551,1.6206887479940018,28.25,0.12044320566004019
327,2011-03-04,28.46999931335449,28.57999992370605,27.86000061035156,28.04999923706055,1523400.0,0.017512501041270445,1.2499932944910768,-0.6885240263151196,59.24811473688915,53.33753782224236,-0.08087007537176305,-0.42649141648788813,0.7896782919159229,1.0743053059605643,19.42719386194278,0.7199993133544922,0.5843594939681935,0.3494994163513141,-1.1392297962764992,1.8382286289791274,-0.3948651899625908,1.093864022665219,-0.9138995797297405,52.58610200370273,17.53292300675983,0.7443646063139059,3,-0.07999992370605113,0.5450000762939489,1.0500001907348668,2.5000000000000036,3.159999847412113,4,0.10818405331893777,-1.3662006640805493,27.979999542236328,-1.4516117123713306,28.270000457763672,-12.166589843438782,28.28000068664551,0.10818405331893777
328,2011-03-07,27.899999618530273,28.670000076293945,27.559999465942386,28.540000915527344,2581800.0,-0.020021064579262005,1.4666690685141033,-1.523812335093872,57.68666878159826,54.483181066987754,0.3101043285888423,0.18696010465706792,1.284872615874093,1.6464682070127452,18.240459688244943,1.110000610351559,0.44979633431064414,-0.24200029373168874,-1.703342072687704,1.2193414852243265,-0.9726711832096946,0.4886705957463171,3.479999542236328,23.28766586410001,-14.014464687401453,0.730670889478007,3,0.3900003433227539,1.114999771118164,1.619999885559082,3.0699996948242188,3.909999847412113,0,0.13261651661392992,1.2499932944910768,28.46999931335449,-1.3662006640805493,27.979999542236328,-1.4516117123713306,28.270000457763672,0.13261651661392992
329,2011-03-08,28.03000068664551,28.459999084472656,27.8799991607666,28.01000022888184,1198400.0,0.004659536555294164,-3.142818217735348,-0.031250651924481065,57.99418536149369,55.0734915777296,0.12243326794293452,0.0708292078796795,1.0890611160075316,1.5125423774680193,17.482208069896743,0.5799999237060547,0.30372826326122393,-0.11849927902221324,-1.5764613532071614,1.339462795162735,-0.8474803161146873,0.6104817580702608,3.2735984802246065,38.84304425202844,-0.9240992888753041,0.7289810370924741,3,0.259999275207516,0.9849987030029261,1.489998817443844,2.939998626708981,3.6999988555908168,1,0.14983941322526784,1.4666690685141033,27.899999618530273,1.2499932944910768,28.46999931335449,-1.3662006640805493,27.979999542236328,0.14983941322526784
330,2011-03-09,28.0,28.209999084472656,27.739999771118164,28.09000015258789,940500.0,-0.0010703063114730904,1.8484978094258269,-4.499904634751097,30.47621902151313,52.13965679434063,0.17560368863471965,0.10627886731573355,1.0573487273982778,1.5422361172403498,17.077133206571872,0.4699993133544922,0.14321933181702207,-0.1484999656677246,-1.6064620398526728,1.3094621085172236,-0.8774810027601987,0.5804810714247495,3.2287271728515634,36.363650693817014,-0.4196021931438523,0.7289810370924741,3,0.28999996185302734,1.0149993896484375,1.2149996757507324,2.729999542236328,3.4500007629394496,2,0.15535708836146744,-3.142818217735348,28.03000068664551,1.4666690685141033,27.899999618530273,1.2499932944910768,28.46999931335449,0.15535708836146744
331,2011-03-10,28.11000061035156,28.38999938964844,27.809999465942386,27.899999618530273,1726400.0,0.003928593226841359,-1.9743486915143373,-2.3333403975755127,33.174251287117016,49.841534123265745,0.03126699213094497,0.012680185845525216,0.8859631936710457,1.433682787551021,16.77352663178472,0.5799999237060547,0.14699147680878966,-0.04849939346313903,-1.5023113392446596,1.4053125523183816,-0.7754053663538976,0.6784065794276195,3.045352008361821,49.54962540380734,15.136499198693038,0.7269059728907594,3,0.1799993515014684,0.9049987792968786,0.9349989891052282,2.619998931884769,3.379999160766605,3,0.15652784118266183,1.8484978094258269,28.0,-3.142818217735348,28.03000068664551,1.4666690685141033,27.899999618530273,0.15652784118266183
332,2011-03-11,28.81999969482422,29.31999969482422,28.36000061035156,28.809999465942386,1910000.0,0.025257882214744676,-1.1098928738359297,0.047619912625663945,45.35637309182949,49.0349258905447,-0.6148398345911659,-0.637875362047442,0.11608336402621688,0.7227277583194436,16.428486533311098,1.2099990844726598,0.162856174996854,0.6029996871948242,-0.8587957312443137,2.064795105633962,-0.12789802202474476,1.3338973964143932,2.263445860833741,71.59091278541133,38.134694832910625,0.7308977092195695,3,-0.38000011444091797,0.19499969482421875,0.1100001335144043,1.7950000762939453,2.6700000762939453,4,0.1040943800057974,-1.9743486915143373,28.11000061035156,1.8484978094258269,28.0,-3.142818217735348,28.03000068664551,0.1040943800057974
333,2011-03-14,28.649999618530273,28.739999771118164,28.34000015258789,28.690000534057614,1703100.0,-0.005898684180918878,4.714305177111717,-4.000000000001066,52.109179732147965,49.03430046706974,-0.4270407477339191,-0.3761087584329097,0.22976266356617003,0.9104132283835042,15.665939324373964,0.4799995422363281,0.11227476464197039,0.362499618530272,-1.0355119007294071,1.7605111377899512,-0.33650614109956933,1.0615053781601134,2.3629770153333745,57.5949298325034,23.696726136706808,0.6990057596298396,3,-0.21000003814697266,0.36499977111816406,0.0774998664855957,1.8199996948242188,2.7100009918212855,0,0.1040139470127226,-1.1098928738359297,28.81999969482422,-1.9743486915143373,28.11000061035156,1.8484978094258269,28.0,0.1040139470127226
334,2011-03-15,28.8799991607666,29.07999992370605,28.18000030517578,28.40999984741211,1252600.0,0.008027907340269813,1.068962644503452,-11.749713904254333,62.13331895617781,50.0766361445354,-0.6291409730015651,-0.4703428671023673,-0.057947670877183555,0.6997757367874158,14.408248020926406,0.8999996185302699,0.11699763913084382,0.4909992218017578,-0.7539634568149438,1.7359619004184594,-0.131482117506593,1.1134805611101086,2.063917929738622,72.15186358835068,33.42179424110427,0.6224813393083499,3,-0.4399995803833008,0.13500022888183594,-0.22999954223632812,1.5900001525878906,2.1200008392333984,1,0.10145430714403147,4.714305177111717,28.649999618530273,-1.1098928738359297,28.81999969482422,-1.9743486915143373,28.11000061035156,0.10145430714403147
335,2011-03-16,29.78000068664551,29.979999542236328,28.76000022888184,28.76000022888184,2095600.0,0.03116348864377949,-1.3921544428113488,2.17021691049652,66.74471749827575,51.6581142741158,-1.4443080872076877,-1.2078068224988066,-1.006391764118188,-0.1722402641953913,13.343655611870822,1.2199993133544886,0.13981076609726628,1.2485007286071799,0.055339921702135086,2.4416615355122246,0.6519203251546557,1.845081132059704,1.0962380513684558,90.78346320003882,48.73420639618385,0.5965804034525228,3,-1.010001182556156,-0.7650012969970739,-1.130001068115238,0.6899986267089808,1.389999389648434,2,0.0654801481070908,1.068962644503452,28.8799991607666,4.714305177111717,28.649999618530273,-1.1098928738359297,28.81999969482422,0.0654801481070908
336,2011-03-17,29.75,30.0,29.26000022888184,29.989999771118164,1486100.0,-0.0010074105424371371,4.692300920661675,-0.235293787656094,72.15187306247397,53.09186519918078,-1.270428084485232,-1.2323245460584218,-1.0219901335463106,-0.11893455349666127,12.7993848128722,0.7399997711181605,0.16885489022029532,1.213000011444091,-0.00248098354077797,2.42848100642896,0.6052595139516548,1.8207405089365274,1.0599139525725363,86.26373396045291,39.2534765614662,0.6077404974924349,3,-0.9700002670288086,-0.7350006103515625,-1.1000003814697266,0.6949996948242188,2.2099990844726562,3,0.0571428827878806,-1.3921544428113488,29.78000068664551,1.068962644503452,28.8799991607666,4.714305177111717,28.649999618530273,0.0571428827878806
337,2011-03-18,29.85000038146973,30.18000030517578,29.790000915527344,29.96999931335449,3123600.0,0.0033613573603270552,-2.2500238420701275,0.4999960263531958,71.0526091240412,54.576969681674434,-1.2897167571572048,-1.376930489760376,-1.1531830091759332,-0.20103899462244001,12.669574072585199,0.43000030517578125,0.2015557632245084,1.2965003967285185,0.017532322117578047,2.575468471339459,0.65701635942305,1.935984434033987,0.8949152813702028,83.50000381469744,34.09661191516999,0.6394840373054695,3,-0.8900003433227575,-0.8350009918212926,-1.2025008201599157,0.5949993133544886,2.350000381469716,4,0.05494135238492359,4.692300920661675,29.75,-1.3921544428113488,29.78000068664551,1.068962644503452,28.8799991607666,0.05494135238492359
338,2011-03-21,30.3799991607666,30.38999938964844,29.899999618530273,30.0,2121400.0,0.017755402764613848,1.4500011920940066,-3.1666878596180785,74.41856957825436,56.40190126131452,-1.599094256397695,-1.9161752545828463,-1.6991873589468511,-0.7055670959441152,12.590279531219917,0.5399990081787109,0.2792977735697164,1.7699992179870598,0.2791853174262151,3.2608131185479046,1.0245922677066375,2.515406168267482,0.3012181781353789,99.54750076811794,47.358212981041035,0.7454069502804227,3,-1.3149995803833008,-1.364999771118164,-1.857499599456787,0.06500053405761719,2.500001907348633,0,0.03653721662326581,-2.2500238420701275,29.85000038146973,4.692300920661675,29.75,-1.3921544428113488,29.78000068664551,0.03653721662326581
339,2011-03-22,30.84000015258789,32.09999847412109,30.56999969482422,31.79999923706055,4373600.0,0.015141573552620358,-1.039998372395824,-2.5263189595892257,77.05260664078024,61.577055441233085,-1.8087927713205936,-2.3086723933707844,-2.171145829487113,-1.1310964399957406,13.839462307271756,1.719999313354485,0.2849718949565663,2.1120001792907708,0.32111568176260974,3.902884676818932,1.2165579305266903,3.0074424280548513,-3.2800006866455043,62.275479535680375,8.36190830300012,0.89544224876408,3,-0.8850011825561523,-1.4650011062622106,-2.3224997520446777,-0.39999961853027344,2.2099990844726634,1,0.016861233955604682,1.4500011920940066,30.3799991607666,-2.2500238420701275,29.85000038146973,4.692300920661675,29.75,0.016861233955604682
340,2011-03-23,30.61000061035156,31.149999618530273,30.54999923706055,30.899999618530273,1465200.0,-0.007457832071931181,-1.9268186026172767,0.3020825882745657,78.03837632253604,66.56195822294632,-1.3070840214564328,-1.971847297513687,-1.961503367099855,-0.8676127231309891,15.568612773053447,0.600000381469723,0.349225696790711,1.7500005722045877,-0.18871308986238233,3.6887142342715578,0.7806437411711009,2.7193574032380745,-2.9592011642455986,47.53525407041203,-10.379053675583727,0.9693568310334852,3,-0.470001220703125,-1.2100009918212926,-2.5700006484985316,-0.4450006484985316,1.9799995422363317,2,0.012740914141522452,-1.039998372395824,30.84000015258789,1.4500011920940066,30.3799991607666,-2.2500238420701275,29.85000038146973,0.012740914141522452
341,2011-03-24,31.229999542236328,31.34000015258789,30.76000022888184,30.82999992370605,1170600.0,0.020254783388508057,-1.148151811101511,-1.3793137467690015,78.63069825161078,70.25910546292201,-1.6069575286142204,-2.4928297883461354,-2.5818571132324806,-1.4541740660709692,17.324483812038665,0.7299995422363317,0.43028056518701163,2.2259995460510247,0.035326547184361345,4.416672544917688,1.1306630466176912,3.321336045484358,-3.490216115570064,62.337668771633346,3.5944958615031055,1.0953364994333317,3,-1.0900001525878942,-1.4000005722045898,-3.2674999237060547,-1.0649995803833008,1.8300018310546875,3,-0.0019212125143082126,-1.9268186026172767,30.61000061035156,-1.039998372395824,30.84000015258789,1.4500011920940066,30.3799991607666,-0.0019212125143082126
342,2011-03-25,31.54999923706055,31.71999931335449,31.15999984741211,31.309999465942386,1128200.0,0.010246548175303127,-1.0740759055507074,0.5999999999999946,89.93433631177317,74.46190063843592,-1.675141241861997,-2.6701352183101577,-2.894309549217084,-1.7345441371482018,19.415876777262923,0.5599994659423793,0.7117397239640262,2.3684992790222203,-0.04372617547834423,4.780724733522785,1.162386551771938,3.5746120062725026,-3.7230115094451897,75.00002167442797,11.285677820556188,1.2061127272502827,3,-1.4099998474121165,-1.7200002670288121,-2.534999847412113,-1.384999275207523,1.6300010681152308,4,0.012995241119704737,-1.148151811101511,31.229999542236328,-1.9268186026172767,30.61000061035156,-1.039998372395824,30.84000015258789,0.012995241119704737
343,2011-03-28,31.489999771118164,32.080001831054695,31.31999969482422,31.520000457763672,855800.0,-0.0019017263833055464,-3.1081103372906815,-0.12500298023508094,88.44443427191815,77.3853578957404,-1.307410462733472,-2.48222226149921,-2.802803649418564,-1.6460385994915896,21.684812969962135,0.7600021362304759,0.9956239489438268,2.146499824523925,-0.43179212722647264,4.724791776274323,0.857353848648728,3.435645800399122,-3.5775518285726875,60.64522559638533,-5.958428110046825,1.2891459758751989,3,-1.0600004196166992,-1.6600008010864258,-2.4750003814697266,-2.1649999618530273,1.230001449584961,0,0.02254687192701965,-1.0740759055507074,31.54999923706055,-1.148151811101511,31.229999542236328,-1.9268186026172767,30.61000061035156,0.02254687192701965
344,2011-03-29,30.520000457763672,31.520000457763672,30.35000038146973,31.420000076293945,5736100.0,-0.03080340807890858,1.1272721282708786,29.999300654841377,73.16177476030153,78.09836425818771,-0.08975061695208808,-1.4079918508996094,-1.8364205504874498,-0.6514472680178685,22.95711329792269,1.1700000762939418,1.1635677337196562,1.0645005226135247,-1.5138829947876644,3.6428840400147138,-0.22469123608707164,2.353692281314121,-2.5238015045866824,9.826585771631901,-58.09880954000975,1.2891917587005954,3,0.15999889373779297,-0.6900014877319336,-1.5050010681152344,-1.2950010299682617,1.9899978637695241,1,0.07732636221999889,-3.1081103372906815,31.489999771118164,-1.0740759055507074,31.54999923706055,-1.148151811101511,31.229999542236328,0.07732636221999889
345,2011-03-30,31.540000915527344,31.70000076293945,30.670000076293945,30.75,1948800.0,0.033420722230173006,-1.168420756755013,-0.8777791670816918,77.00788290859015,78.63792090775617,-0.9318325287320235,-2.2877450537904878,-2.8656677936546195,-1.6374813802636936,24.46148520462798,1.1800003051757777,1.3502721600578127,1.9210009574890137,-0.7537693759848096,4.595771290962833,0.583615790752102,3.2583861242259253,-3.4617259719314717,68.78610040142455,-1.4032420250856745,1.33738516673691,3,-0.5950012207031286,-1.7100019454956055,-2.5250015258789062,-2.3650007247924805,1.4099998474121023,2,0.047875658773041785,1.1272721282708786,30.520000457763672,-3.1081103372906815,31.489999771118164,-1.0740759055507074,31.54999923706055,0.047875658773041785
346,2011-03-31,31.35000038146973,31.45000076293945,30.86000061035156,31.40999984741211,902800.0,-0.006024113143385357,7.428495524584561,-0.07594860304981829,71.69811938039628,78.7096442695734,-0.5487064069109593,-1.931348735733284,-2.665713106894504,-1.4086860033326758,25.800713519914698,0.6800003051757848,1.4892652334700962,1.5625003814697287,-1.1021049480520055,4.227105710991463,0.23019771670886158,2.894803046230596,-3.1912909672633525,57.80341977400683,-11.704307374770693,1.332302664760867,3,-0.3500013351440501,-1.5200014114379918,-2.3350009918212926,-2.2700004577636754,1.659997940063466,3,0.0395534212449673,-1.168420756755013,31.540000915527344,1.1272721282708786,30.520000457763672,-3.1081103372906815,31.489999771118164,0.0395534212449673
347,2011-04-01,31.54999923706055,31.70000076293945,31.18000030517578,31.43000030517578,1146700.0,0.006379548745046648,1.4761809611175443,-2.0000000000001776,74.74402952550294,78.74580648593435,-0.5388686242103056,-1.990842175158793,-2.858064248408848,-1.5744006826688626,27.35578519804885,0.5200004577636683,1.5479469275040358,1.608499240875247,-1.0912805920536464,4.30827907380414,0.2586093244108021,2.958389157339692,-3.312464041655879,69.36403757804398,-1.5823946254151764,1.3498899164644467,4,-0.32499980926514027,-1.7200002670288121,-2.534999847412113,-2.4799995422363317,1.5400009155273402,4,0.04786060769398448,7.428495524584561,31.35000038146973,-1.168420756755013,31.540000915527344,1.1272721282708786,30.520000457763672,0.04786060769398448
348,2011-04-04,31.60000038146973,31.709999084472656,31.21999931335449,31.61000061035156,1115400.0,0.0015848223650809512,3.666727218230899,-0.0833359824521747,73.94367143100834,78.40036924040415,-0.4443404754228588,-1.843977591619069,-2.897422337139023,-1.59267227880569,29.357114147727,0.4899997711181676,1.6011934880375094,1.4735003471374561,-1.1430563455453786,4.090057039820291,0.16522200079603877,2.7817786934788735,-3.2852159204907316,91.91185235985556,20.245540490512482,1.3082783463414165,4,-0.384999275207516,-1.7700014114379918,-2.5850009918212926,-2.5300006866455114,1.8199977874755753,0,0.04999999698204327,1.4761809611175443,31.54999923706055,7.428495524584561,31.35000038146973,-1.168420756755013,31.540000915527344,0.04999999698204327
349,2011-04-05,32.22999954223633,32.5,31.40999984741211,31.59000015258789,1287800.0,0.019936682062068334,-1.1800003051757812,-63.99847415606302,72.64325127970443,77.80091090231176,-0.9570802321161693,-2.2590107687822147,-3.4960208174521554,-2.194620576350765,31.64736200457848,1.0900001525878906,1.6841958674405824,1.893499565124511,-0.6885295652979835,4.475528695547009,0.602484999913262,3.18451413033576,-3.839510800994489,85.24587600982649,15.336904447490951,1.2910145652112484,4,-0.8049993515014648,-2.1999998092651367,-3.2024998664855957,-3.1599998474121094,1.4799995422363281,1,0.015203279101033473,3.666727218230899,31.60000038146973,1.4761809611175443,31.54999923706055,7.428495524584561,31.35000038146973,0.015203279101033473
350,2011-04-06,32.34999847412109,32.610000610351555,32.139999389648445,32.240001678466804,1598800.0,0.0037232061305958464,-2.0322525072294817,0.17187015711797127,73.63636615847922,77.24598511418601,-0.8988252714177527,-2.1464593663778864,-3.572905905068019,-2.295485724783525,34.26009312208143,0.4700012207031108,1.7112950894856809,1.7959985733032156,-0.6883301303630915,4.280327276969526,0.553834221470062,3.038162925136369,-3.7951292825289222,85.14273507254461,16.587781255173383,1.2421643518331547,4,-0.8699979782104421,-2.264998435974114,-3.0699992179870534,-3.279998779296868,1.040000915527358,2,0.004945899689612121,-1.1800003051757812,32.22999954223633,3.666727218230899,31.60000038146973,1.4761809611175443,31.54999923706055,0.004945899689612121
351,2011-04-07,32.509998321533196,32.919998168945305,32.209999084472656,32.310001373291016,1723800.0,0.004945899689612121,-2.549981880257074,1.8182070400556585,73.9208634944506,75.46671035670575,-0.9590135337224446,-2.0658374760837717,-3.6886556533920327,-2.424688831767355,36.876613424354105,0.7099990844726491,1.6860450937574818,1.7359985351562415,-0.6126302499888467,4.08462732030133,0.5616841425836974,2.9103129277287856,-3.711821244815468,76.43676144958664,9.368574132622769,1.1743143925725437,4,-0.8749990463256765,-2.2699995040893484,-3.597498893737786,-3.4399986267089773,0.980003356933608,3,0.013534372935196659,-2.0322525072294817,32.34999847412109,-1.1800003051757812,32.22999954223633,3.666727218230899,31.60000038146973,0.013534372935196659
352,2011-04-08,31.81999969482422,32.740001678466804,31.65999984741211,32.560001373291016,1440500.0,-0.021224197549464474,-1.0377366638716383,-3.7000648508431926,62.58742716139952,72.59370956664813,-0.2533277518863173,-1.2011459929377324,-2.9589333995080125,-1.7053576968615545,38.37362457889271,1.0800018310546946,1.66325271345449,0.8959999084472656,-1.3057826712936915,3.0977824881882228,-0.2048913814232165,1.9968911983177442,-2.692076930728284,35.294163845846015,-26.52277099588342,1.1008912898704788,4,-0.18500041961669922,-1.580000877380371,-3.010000228881836,-2.75,1.799999237060554,4,0.03739782017982041,-2.549981880257074,32.509998321533196,-2.0322525072294817,32.34999847412109,-1.1800003051757812,32.22999954223633,0.03739782017982041
353,2011-04-11,31.6299991607666,32.009998321533196,31.45000076293945,31.959999084472656,1495000.0,-0.005971104207412092,1.6046495122936426,0.4459448313546784,57.247703917627675,70.82547947301768,-0.04624279938711595,-0.8184044557733543,-2.721893792486945,-1.4913025216331093,39.86381504067648,0.5599975585937464,1.5839745969553185,0.5569993972778313,-1.3848179554982778,2.4988167500539404,-0.41390927911022146,1.5279080736658877,-2.198710364282718,14.569507145618088,-45.240078411488824,0.9709086763880549,4,0.1649999618530238,-1.390000343322754,-2.927499771118164,-2.559999465942383,2.430002212524414,0,0.046158742667064434,-1.0377366638716383,31.81999969482422,-2.549981880257074,32.509998321533196,-2.0322525072294817,32.34999847412109,0.046158742667064434
354,2011-04-12,31.809999465942386,32.029998779296875,31.3700008392334,31.60000038146973,2179100.0,0.005690809672832753,1.0307700433703484,-0.6363610091610554,61.11110914881683,69.05917127748731,-0.026835310601462936,-0.8091259196503664,-2.8327731832739502,-1.6547392047918699,41.07105771718508,0.6599979400634766,1.426911042937462,0.5904996871948285,-1.077482474030429,2.2584818484200824,-0.24349139341780202,1.4244907678074554,-2.0996139196615893,28.387057079044713,-31.61297947645019,0.8339910806126272,4,0.07999992370604403,-1.4800004959106516,-3.157499790191654,-2.7399997711181676,1.800001144409169,1,0.05061297485171834,1.6046495122936426,31.6299991607666,-1.0377366638716383,31.81999969482422,-2.549981880257074,32.509998321533196,0.05061297485171834
355,2011-04-13,31.729999542236328,32.06999969482422,31.5,31.899999618530273,1252000.0,-0.0025149300549882625,1.2352919177072932,-0.80952770208901,55.144036313430185,67.21982871449107,0.09269843831465252,-0.6066497824230339,-2.716684295219679,-1.5643805559877215,41.60716745248483,0.5699996948242188,1.279043488799232,0.4129998207092278,-1.1234765941546243,1.94947623557308,-0.3552383867226965,1.181238028141152,-1.762844986142369,23.2257627869489,-34.971686544053966,0.7682382074319255,4,0.31999969482421875,-1.4000005722045934,-3.0774998664855957,-2.6599998474121094,1.9000015258789062,2,0.06240149923736116,1.0307700433703484,31.809999465942386,1.6046495122936426,31.6299991607666,-1.0377366638716383,31.81999969482422,0.06240149923736116
356,2011-04-14,31.45000076293945,32.0,31.440000534057614,31.690000534057614,1571200.0,-0.008824418006188939,-3.3076844074386806,1.411762725936564,48.9626705436264,64.35523327206035,0.43401537225973996,-0.203178123997656,-2.3637757824930823,-1.2895971444872991,42.12081440815042,0.5599994659423864,1.256233229392258,0.048001003265376596,-1.3000041461748246,1.3960061527055814,-0.6260015714547258,0.722003577985479,-1.246618717817384,5.839406912393988,-48.1575718910448,0.6740025747201016,4,0.6199979782104457,-1.085001945495602,-2.797501087188717,-2.435001373291012,1.4500007629394567,3,0.06168516946413183,1.2352919177072932,31.729999542236328,1.0307700433703484,31.809999465942386,1.6046495122936426,31.6299991607666,0.06168516946413183
357,2011-04-15,31.489999771118164,31.670000076293945,31.309999465942386,31.57999992370605,933000.0,0.0012718285280886032,1.6666666666666403,0.37500099341167886,50.0,61.69482533528164,0.4298094590895971,-0.12017423329077559,-2.3230942503641145,-1.3509183746311955,42.44058054844264,0.36000061035155895,1.1024412783165047,0.006000041961669922,-1.1268465798880314,1.1388466638113712,-0.5604232689631843,0.5724233528865206,-1.0692884360902397,23.68424354826935,-28.254328051290813,0.5664233109248512,4,0.6249990463256836,-0.9400005340576207,-2.8375000953674316,-2.4750003814697266,1.260000228881836,4,0.06351228713513657,-3.3076844074386806,31.45000076293945,1.2352919177072932,31.729999542236328,1.0307700433703484,31.809999465942386,0.06351228713513657
358,2011-04-18,31.489999771118164,31.70000076293945,31.209999084472656,31.35000038146973,905700.0,0.0,-1.333330305810103,-1.5555461365659524,62.66318927939501,60.58592955746949,0.46104919586030135,-0.034521935455565256,-2.241394963781506,-1.393214345162196,42.55065425928781,0.4900016784667933,1.0154990590735054,-0.0494999885559082,-1.0563696193550527,0.9573696422432398,-0.5529348039554804,0.45393482684366404,-0.8693454893768475,32.55819627047071,-23.686626961388463,0.5034348153995735,4,0.5749988555908203,-0.9400005340576207,-2.762500286102295,-2.4750003814697266,1.6700000762939453,0,0.06764049464110156,1.6666666666666403,31.489999771118164,-3.3076844074386806,31.45000076293945,1.2352919177072932,31.729999542236328,0.06764049464110156
359,2011-04-19,31.36000061035156,31.709999084472656,31.1299991607666,31.489999771118164,304400.0,-0.004128268075944463,1.035095351070629,-0.9285694822888773,46.93876491821735,57.61952941966262,0.508092192630194,0.14380475343428145,-2.0433849716425208,-1.3023853532868763,41.525508857684954,0.5799999237060547,0.8849233175924134,-0.2054991722106969,-1.1619053702427102,0.7509070258213129,-0.6837022712267036,0.27270392680530975,-0.5553988176339217,24.46822541601444,-28.943084141004768,0.47820309901600544,4,0.6649980545043981,-0.8100013732910156,-2.63250112533569,-2.3450012207031214,2.5299987792968857,1,0.08609696142825385,-1.333330305810103,31.489999771118164,1.6666666666666403,31.489999771118164,-3.3076844074386806,31.45000076293945,0.08609696142825385
360,2011-04-20,31.0,31.61000061035156,30.940000534057614,31.56999969482422,1141100.0,-0.011479611076051,1.0615338568259671,4.384641342781986,44.37297497198763,54.33643069494451,0.7336032466834617,0.5634074176711685,-1.6213783368584451,-0.9797348845500515,40.35503844261904,0.6700000762939453,0.7480925863179451,-0.584999752044677,-1.4728229011065324,0.30282339701718186,-1.028911326575603,-0.14108817751374758,1.9199981689453054,5.660329827529129,-45.24581373218663,0.44391157453092933,4,0.840001106262207,-0.16000080108642578,-2.272500514984131,-1.9850006103515625,3.6599998474121094,2,0.08419356807585654,1.035095351070629,31.36000061035156,-1.333330305810103,31.489999771118164,1.6666666666666403,31.489999771118164,0.08419356807585654
361,2011-04-21,31.170000076293945,31.25,30.920000076293945,31.15999984741211,825400.0,0.005483873428836938,2.882350301248752,-0.01754427058933758,43.83117466195603,52.252402639450786,0.39508222191357234,0.4096867093354888,-1.7232171252605397,-1.1871143859803688,39.00371592701214,0.3299999237060547,0.5763790050713666,-0.4119997024536133,-1.3052624172907628,0.4812630123835362,-0.858631059872188,0.034631654964961456,1.710398139953604,31.6456093503659,-16.22655010937409,0.44663135741857507,4,0.3249998092651367,-0.0800008773803711,-2.277500629425049,-2.155000686645508,3.8999996185302734,3,0.07892207205004853,1.0615338568259671,31.0,1.035095351070629,31.36000061035156,-1.333330305810103,31.489999771118164,0.07892207205004853
362,2011-04-25,31.959999084472656,32.02000045776367,31.170000076293945,31.21999931335449,1082900.0,0.025344851018448855,-1.02381465982139,73.9982834255201,54.71203234309158,51.97066135339122,-0.416800465110704,-0.3668287247260693,-2.4260877830858334,-2.0112365477598644,37.673149637244116,0.8500003814697266,0.39427349988681826,0.3574993133544915,-0.5513537829769106,1.2663524096858971,-0.09692723481121135,0.8119258615201943,0.8419832061767494,94.54533159244482,50.08575560151466,0.45442654816570277,4,-0.4649991989135742,-0.6049995422363317,-3.062499523162842,-2.9449996948242188,-0.14999961853026988,0,0.029411841937847072,2.882350301248752,31.170000076293945,1.0615338568259671,31.0,1.035095351070629,31.36000061035156,0.029411841937847072
363,2011-04-26,32.200000762939446,32.310001373291016,31.770000457763672,32.06999969482422,931600.0,0.0075094394662666986,2.085699338426829,0.17567717341154138,49.56269956281068,50.68750473272387,-0.6341300092258955,-0.5806835641548886,-2.561158330154445,-2.275849637438604,36.18367712289424,0.5400009155273438,0.19030518343348035,0.5620009422302168,-0.3830930247700195,1.5070949092304566,0.08945395873009687,1.0345479257303367,0.5267022391357443,92.0862944092777,50.60537953019309,0.4725469835001198,4,-0.5850000381469656,-0.7900018692016566,-3.212501049041741,-3.1850013732910085,-0.23000144958495738,1,0.017080721243136532,-1.02381465982139,31.959999084472656,2.882350301248752,31.170000076293945,1.0615338568259671,31.0,0.017080721243136532
364,2011-04-27,32.880001068115234,32.990001678466804,32.09000015258789,32.169998168945305,969200.0,0.021118021399503695,-1.0689715651239942,5.4615158895511025,56.64164007212561,50.8539051503567,-1.281111485133568,-1.132897422138587,-3.1135896188024432,-2.9706895115632506,36.31571120632427,0.9000015258789134,0.12289982910035491,1.124001216888427,0.17733095698800838,2.070671476788842,0.6506660869382159,1.5973363468386346,-1.960000991821289,94.68596496562596,56.30198455958667,0.47333512995020827,4,-0.9250001907348597,-1.2100000381469656,-3.8400015830993652,-3.865001678466797,-1.0400009155273438,2,0.008515777682513548,2.085699338426829,32.200000762939446,-1.02381465982139,31.959999084472656,2.882350301248752,31.170000076293945,0.008515777682513548
365,2011-04-28,33.049999237060554,33.580001831054695,32.81999969482422,32.81999969482422,1608800.0,0.005170260444735009,-5.608727381288105,0.32394169447086746,56.750017881410635,51.71916596566606,-1.390391198691237,-1.2479532287414372,-3.153992212100743,-3.178640095716702,36.48926389421124,0.7600021362304759,0.11506342749565945,1.218499469757088,0.11628630063179202,2.32071263888238,0.6673928851944382,1.769606054319734,-2.08859912872315,80.07510359549327,44.58348932613636,0.5511065845626462,4,-0.7999982833862376,-1.0849981307983398,-3.385000228881843,-3.675000190734874,-0.799999237060554,3,0.025416041512217546,-1.0689715651239942,32.880001068115234,2.085699338426829,32.200000762939446,-1.02381465982139,31.959999084472656,0.025416041512217546
366,2011-04-29,32.59000015258789,33.18000030517578,32.540000915527344,33.18000030517578,785000.0,-0.013918278217593505,1.1694888953544758,-2.5652231602341105,60.2122167559461,52.85385671632673,-0.8400137761203439,-0.7275976267128499,-2.6544355381652522,-2.720693747692735,36.49019671234958,0.6399993896484375,0.05846074757380748,0.696500396728517,-0.43088615610927405,1.8238869495663081,0.1328071203096215,1.2601936731474126,-1.523855975341796,58.921122090009206,22.437714608998817,0.563693276418895,4,-0.3399991989135742,-0.6249990463256765,-2.8200006484985423,-3.2150011062622106,-0.15999984741210938,4,0.06351640641707235,-5.608727381288105,33.049999237060554,-1.0689715651239942,32.880001068115234,2.085699338426829,32.200000762939446,0.06351640641707235
367,2011-05-02,33.060001373291016,33.09000015258789,32.540000915527344,32.56999969482422,892200.0,0.01442163910716654,1.0,-0.8305111046455242,67.65435994282647,53.40843123448578,-1.188917249856413,-1.1369658015278574,-3.0747336062570056,-3.1997754809268635,36.31995930856536,0.5499992370605469,0.06378587709484052,1.0910015106201172,-0.13726043488637174,2.319263456126606,0.4768705378668727,1.7051324833733617,-1.8933028898925777,71.2707147388407,30.692825316277492,0.6141309727532437,5,-0.8100004196166992,-1.0950002670288015,-3.0750021934509277,-3.6850023269653356,-0.75,0,0.06079849479852317,1.1694888953544758,32.59000015258789,-5.608727381288105,33.049999237060554,-1.0689715651239942,32.880001068115234,0.06079849479852317
368,2011-05-03,33.18000030517578,33.18000030517578,32.630001068115234,32.97999954223633,729800.0,0.003629731606173303,4.499971389879647,0.4081634241850978,67.16794771469272,55.656118211871934,-1.1666666207143663,-1.1937290298364864,-3.1339059626672103,-3.3161142878808363,36.15952287301205,0.5499992370605469,0.13624703598489774,1.13200044631958,-0.1955633413342781,2.4595642339734383,0.468218552492651,1.7957823401465092,-1.916769687871092,73.15429024949081,29.752345846631897,0.6637818938269283,5,-0.9299993515014648,-1.2149991989135671,-3.1950011253356934,-3.805001258850101,-0.47999954223633523,1,-0.041289958608580424,1.0,33.060001373291016,1.1694888953544758,32.59000015258789,-5.608727381288105,33.049999237060554,-0.041289958608580424
369,2011-05-04,32.720001220703125,33.31999969482422,32.310001373291016,33.060001373291016,953900.0,-0.0138637456371844,1.348842057637629,-1.6999942779759294,61.32726298220615,57.5399279907851,-0.5514551528890905,-0.7327041507478924,-2.5923482060481824,-2.854933117259918,35.25456854799437,1.0099983215332031,0.19658714413008482,0.6475012779235811,-0.7119086956509051,2.006911251498064,-0.03220370886366197,1.3272062647108243,-1.3640997548484357,32.28344091576713,-13.105934121693807,0.6797049867872421,5,-0.4700002670288086,-0.7550001144409109,-2.5900020599365234,-3.345002174377445,-0.15000152587890625,2,-0.022921817829092306,4.499971389879647,33.18000030517578,1.0,33.060001373291016,1.1694888953544758,32.59000015258789,-0.022921817829092306
370,2011-05-05,32.509998321533196,32.77000045776367,32.279998779296875,32.720001220703125,1353700.0,-0.006418181275526735,2.1612871469882484,0.6176553085976715,62.32555519379985,59.59485916098998,-0.11704192463073326,-0.5376662948532278,-2.2851039764872745,-2.648789399822327,34.21345301304828,0.4900016784667969,0.19814670956798608,0.4294983863830524,-0.9386427198484881,1.7976394926145929,-0.2545721667327214,1.1135689394988226,-1.0651328410705077,22.115321131202776,-27.108771012380025,0.6840705531157711,5,-0.1349973678588796,-0.3849973678588796,-2.2549991607665945,-3.134999275207516,0.5100021362304759,3,-0.020608988112482574,1.348842057637629,32.720001220703125,4.499971389879647,33.18000030517578,1.0,33.060001373291016,-0.020608988112482574
371,2011-05-06,32.950000762939446,33.0,32.580001831054695,32.68000030517578,872600.0,0.013534372935196659,1.2702669264791921,-1.2856987157362398,65.53191662050466,60.79706852514698,-0.3106683505896797,-0.9939763819755463,-2.6329977595605456,-3.089013913866662,33.007161408485615,0.490001678466804,0.2995218935925763,0.8475007057189856,-0.5632087559096561,2.258210167347624,0.14214597490466474,1.5528554365333065,-1.4197298284530788,64.42321094523645,11.474093342373791,0.7053547308143197,5,-0.27499961853026633,-0.729999542236321,-2.5625014305114675,-3.575001716613766,0.5,4,-0.021244332222497886,2.1612871469882484,32.509998321533196,1.348842057637629,32.720001220703125,4.499971389879647,33.18000030517578,-0.021244332222497886
372,2011-05-09,33.009998321533196,33.09000015258789,32.59999847412109,32.889999389648445,932900.0,0.0018208666829906406,2.4999795643111637,0.444439734949591,65.96637056015527,62.61969863596305,-0.23027624754473663,-1.0121443066536173,-2.587007117263475,-3.140903342386281,32.67988072597864,0.490001678466804,0.4542311505681056,0.8479983329772907,-0.6120609619800561,2.3080576279346374,0.11796868549861728,1.578027980455964,-1.3977381511840967,70.19220188533842,14.058024663651572,0.7300296474786726,5,-0.17499732971190696,-0.7599973678588796,-2.594999313354485,-3.634999275207516,0.3500022888183594,0,-0.017570374003293088,1.2702669264791921,32.950000762939446,2.1612871469882484,32.509998321533196,1.348842057637629,32.720001220703125,-0.017570374003293088
373,2011-05-10,33.09000015258789,33.22999954223633,32.779998779296875,33.110000610351555,736800.0,0.002423563620798763,2.4615666769370717,-0.1666719649044333,68.36516430320259,63.92231243941605,-0.19082216122627216,-1.0299651396470608,-2.565965352332263,-3.2124091964259804,32.71314246352125,0.4500007629394531,0.6173590151470734,0.8550001144409194,-0.6386708643808134,2.348671093262652,0.10816462503005653,1.6018356038517858,-1.3990303158105668,77.88467886879654,17.01194523286844,0.7468354894108661,5,-0.15999984741210938,-0.8399991989135742,-2.5625009536743164,-3.7150011062622106,0.09000015258789062,1,-0.023572039156847024,2.4999795643111637,33.009998321533196,1.2702669264791921,32.950000762939446,2.1612871469882484,32.509998321533196,-0.023572039156847024
374,2011-05-11,33.419998168945305,33.61999893188477,32.97999954223633,33.130001068115234,1393500.0,0.009972741457712209,-1.1694888953545,-14.499523173760279,75.85467960620569,66.04505263105993,-0.4874240751802219,-1.299803267532198,-2.789969026629535,-3.534939827349916,33.00236987316572,0.6399993896484446,0.6973928401627916,1.1044981956481834,-0.46437615838742374,2.6733725496837906,0.3200610186303834,1.888935372665987,-1.6534670523968877,85.0745716294724,16.506589017652914,0.7844371770178035,5,-0.4699993133544851,-1.14999866485595,-2.897498130798329,-4.044999122619625,0.4700012207031392,2,-0.02154390919969884,2.4615666769370717,33.09000015258789,2.4999795643111637,33.009998321533196,1.2702669264791921,32.950000762939446,-0.02154390919969884
375,2011-05-12,33.709999084472656,33.720001220703125,32.97999954223633,33.310001373291016,668000.0,0.00867746652951129,2.5238008737431996,1.3793162415648645,76.45831669370715,67.85017484636673,-0.753161496343516,-1.5113495822651402,-2.968098003810617,-3.815072505328402,33.30514270104947,0.7400016784667969,0.8011685535996023,1.2954991340637179,-0.36502006920404284,2.9560183373314786,0.46523953242983396,2.125758735697598,-1.8322598990040575,99.12261915915995,24.814954853620307,0.830259601633881,5,-0.7099990844726562,-1.389998435974121,-2.982499122619629,-4.1349992752075195,0.5600013732910156,3,-0.03381784101482044,-1.1694888953545,33.419998168945305,2.4615666769370717,33.09000015258789,2.4999795643111637,33.009998321533196,-0.03381784101482044
376,2011-05-13,33.389999389648445,33.77000045776367,33.139999389648445,33.650001525878906,399200.0,-0.0094927233318024,1.520004272460909,-0.6500090599578295,66.51269861966163,67.72332358823729,-0.3439142436528968,-1.0946829960305777,-2.5282892113948066,-3.4922343291333817,33.743457837728634,0.6300010681152273,0.8182662825832239,0.8784995079040598,-0.7714095712971627,2.528408587105279,0.05354496830344857,1.703454047504671,-1.3648792413610806,67.52133129448515,-4.051815807559464,0.8249545396006103,5,-0.36499977111817117,-1.044999122619636,-2.607499122619636,-3.75999927520753,1.0100021362304616,4,-0.011081130238040027,2.5238008737431996,33.709999084472656,-1.1694888953545,33.419998168945305,2.4615666769370717,33.09000015258789,-0.011081130238040027
377,2011-05-16,33.490001678466804,33.630001068115234,32.970001220703125,33.299999237060554,1009900.0,0.0029949772580517564,1.8085026946303038,-0.7307726165674076,65.39379670497756,67.52619569826895,-0.42075318761025216,-1.093217472167602,-2.5206467371947667,-3.5937376189030488,34.29156762084708,0.6599998474121094,0.8261621958197054,0.8785017013549847,-0.7530589183201712,2.510062321030137,0.06272139151740674,1.6942820111925627,-1.2903934992318113,71.71734297152925,2.625826976177663,0.8157803098375768,5,-0.46500205993653054,-1.1450014114379954,-2.5525026321411204,-3.7050027847290146,0.48999786376952414,0,-0.0011944136614683298,1.520004272460909,33.389999389648445,2.5238008737431996,33.709999084472656,-1.1694888953545,33.419998168945305,-0.0011944136614683298
378,2011-05-17,33.61999893188477,33.919998168945305,33.25,33.43000030517578,945800.0,0.0038816735414364256,-1.4363603576109993,0.9999799229039885,60.16480752543485,67.39703398084991,-0.5383905058742542,-1.1124969617827531,-2.520893641137839,-3.721142097430274,35.14802206495903,0.6699981689453054,0.8609931035225813,0.9019989967346262,-0.699113470004221,2.503111463473477,0.10144276336519908,1.7025552301040499,-1.26335152479691,68.42103149745544,2.460999341411437,0.8005562333694252,5,-0.520000457763679,-1.1999998092651438,-2.682499885559089,-3.8350000381469833,-0.04999923706055398,1,-0.0077334422901078614,1.8085026946303038,33.490001678466804,1.520004272460909,33.389999389648445,2.5238008737431996,33.709999084472656,-0.0077334422901078614
379,2011-05-18,34.060001373291016,34.060001373291016,33.450000762939446,33.759998321533196,570500.0,0.013087520981118983,3.0666293677839853,1.5789748428935475,62.91561624376564,67.462596319735,-0.8586173729589177,-1.41225792900795,-2.8275486593022308,-4.151496036245312,36.24301663191054,0.6100006103515696,0.8341569617308124,1.2070013999938993,-0.3670795088321981,2.7810823088199967,0.41996094558084707,1.9940418544069516,-1.515751874780257,100.0,34.345517915598975,0.7870404544130494,5,-0.7399997711181641,-1.5700006484985352,-3.0425024032592773,-4.275002479553226,-0.6200027465820312,2,-0.025836788979266112,-1.4363603576109993,33.61999893188477,1.8085026946303038,33.490001678466804,1.520004272460909,33.389999389648445,-0.025836788979266112
380,2011-05-19,33.610000610351555,34.790000915527344,33.549999237060554,34.209999084472656,1062000.0,-0.013212000727995887,-2.4444432670707896,-1.9999745689435702,63.07691103844709,67.18981792172859,-0.2639268158209447,-0.7975896275542596,-2.245713026532748,-3.6914914580514733,37.95991694436927,1.2400016784667898,0.7916188808795468,0.6265006065368581,-0.7165561399173086,1.9695573529910284,-0.045027766690225235,1.2980289797639415,-0.8535458493715637,35.16480752543442,-30.04671843739269,0.671528373227085,5,0.08499908447266336,-0.7550001144409109,-2.5000014305114746,-3.825001716613766,-0.5200004577636648,3,0.00833081744159947,3.0666293677839853,34.060001373291016,-1.4363603576109993,33.61999893188477,1.8085026946303038,33.490001678466804,0.00833081744159947
381,2011-05-20,33.630001068115234,33.68000030517578,32.970001220703125,33.580001831054695,896700.0,0.000595074602810941,8.466798911523105,-0.08333227369249636,58.26085418145547,66.3336494352064,-0.19816449530576818,-0.6575567712032964,-2.1344742489711734,-3.7011105934794095,39.359951892205636,0.7099990844726562,0.8097433280109172,0.5235010147094741,-0.542199462611201,1.5892014920301492,-0.009349223950863461,1.0563512533698116,1.1599998474121094,36.263733960452896,-27.01720306499299,0.5328502386603371,5,0.154998779296875,-0.7750005722045898,-2.440001964569092,-3.845002174377445,-0.17000198364257812,4,0.01903060866255002,-2.4444432670707896,33.610000610351555,3.0666293677839853,34.060001373291016,-1.4363603576109993,33.61999893188477,0.01903060866255002
382,2011-05-23,32.900001525878906,34.290000915527344,32.560001373291016,33.5,3015700.0,-0.02170679509518192,-1.7031268626469256,-12.000152590220672,46.55174357750498,63.90993602124,0.5750654040711893,0.15439193894155778,-1.301901155602657,-2.967583663899312,40.166102473741226,1.7299995422363281,0.8269159289024444,-0.2534986495971694,-1.1801400212729902,0.6731427220786514,-0.7168193354350834,0.20982203624074458,1.8899993896484375,15.246646743565048,-44.85272181683001,0.4633206858379109,5,0.7749996185302734,-0.04500102996826172,-1.6825027465820348,-3.115002632141117,0.5199966430663991,0,0.04559270305261576,8.466798911523105,33.630001068115234,-2.4444432670707896,33.610000610351555,3.0666293677839853,34.060001373291016,0.04559270305261576
383,2011-05-24,32.75,33.200000762939446,32.580001831054695,33.040000915527344,875900.0,-0.004559316684557446,1.0327813492758344,0.4833360883994761,50.39998291019102,61.08163638834949,0.7507112968028906,0.3665014337624086,-1.0434738159590538,-2.811538074430679,40.73541535574433,0.6199989318847514,0.7853027201236458,-0.43100013732910014,-1.2666758997411591,0.40467562508295885,-0.8488380185351261,-0.0131622561230742,1.9508009338378898,8.520119538609706,-52.82174447070128,0.4178378812060278,5,0.9250011444091797,0.10500049591064453,-1.4175009727478027,-2.9650011062622106,1.1399993896484446,1,0.03755723793088017,-1.7031268626469256,32.900001525878906,8.466798911523105,33.630001068115234,-2.4444432670707896,33.610000610351555,0.03755723793088017
384,2011-05-25,33.15999984741211,33.310001373291016,32.59999847412109,32.700000762939446,1275600.0,0.01251907931029339,-1.1515119988902514,-1.5861987319460402,58.22785788096235,59.05602985360006,0.3352022851914711,-0.0226050328808185,-1.3454628172534058,-3.214485414435945,40.78074228908897,0.710002899169929,0.7455495063973672,-0.035000228881834516,-0.8587403528392699,0.7887398950756008,-0.4468702908605522,0.37686983309688316,1.4551691040039074,26.905766694435844,-37.77050079920549,0.4118700619787183,5,0.5150012969970703,-0.30499935150146484,-1.8525009155273438,-3.37500095367432,0.8400001525878906,2,0.012364289785848914,1.0327813492758344,32.75,-1.7031268626469256,32.900001525878906,8.466798911523105,33.630001068115234,0.012364289785848914
385,2011-05-26,33.889999389648445,34.290000915527344,33.259998321533196,33.27000045776367,2171100.0,0.022014461568018007,-2.2187419906659103,1.3478264475146315,61.08488507779203,58.45293946005899,-0.40965910538324835,-0.72354367757994,-1.985756083425784,-3.933115939091625,40.6454301845865,1.1300010681152344,0.7056793527191161,0.6529993057251033,-0.22357546371620884,1.5295740751664155,0.2147119210044437,1.091286690445763,0.6429628586425693,76.87851839765074,11.667500852657398,0.4382873847206565,5,-0.21499824523926492,-1.0349988937378,-2.6025004386901927,-4.105000495910655,0.20000076293944602,3,-0.013278275923395588,-1.1515119988902514,33.15999984741211,1.0327813492758344,32.75,-1.7031268626469256,32.900001525878906,-0.013278275923395588
386,2011-05-27,34.65999984741211,34.75,33.990001678466804,34.0,584400.0,0.022720580455332096,-1.2353007175034059,1.0645177168382136,66.66666666666671,58.59436945580224,-1.0957999411441932,-1.4024161623677145,-2.654286083678592,-4.685078727730861,41.12203834959956,0.8600006103515554,0.6178840809113808,1.3194997787475558,0.2892320282229264,2.349767529272185,0.8043659034852411,1.8346336540098704,-2.0999984741210938,95.89040141440005,30.016108270925784,0.5151338752623135,5,-0.9849987030029297,-1.8049993515014648,-3.3199996948242188,-4.87500095367432,-0.5600013732910227,4,-0.045297163927755846,-2.2187419906659103,33.889999389648445,-1.1515119988902514,33.15999984741211,1.0327813492758344,32.75,-0.045297163927755846
387,2011-05-31,35.06999969482422,35.09000015258789,34.36999893188477,34.75,1246800.0,0.011829193572334029,2.9999999999999605,0.4848481345548074,68.74998645349648,59.548278225586856,-1.405959210400404,-1.7435012810790056,-2.9591829429178205,-5.067448100962594,41.69128861533916,0.7200012207031179,0.509904512494181,1.6289997100830078,0.35147084086016633,2.9065285793058493,0.9902352754715906,2.267764144694425,-2.466198348999022,99.20316848054883,33.40856894703511,0.6387644346114197,5,-1.2449989318847656,-1.9399995803833008,-3.7775001525878906,-5.285000801086429,-0.9399986267089844,1,-0.045908201436031804,-1.2353007175034059,34.65999984741211,-2.2187419906659103,33.889999389648445,-1.1515119988902514,33.15999984741211,-0.045908201436031804
388,2011-06-01,31.809999465942386,33.419998168945305,31.54999923706055,32.75,7952300.0,-0.09295695059167497,-1.561640632246448,-2.9375044703526103,40.19489792670635,57.023753968135836,1.7548313382818215,1.4847218624873797,0.3531197237589687,-1.7937034672742804,40.76618966283545,3.5200004577636683,0.411840274730352,-1.5625004768371547,-3.031519254272819,-0.0934816994014902,-2.297009865554987,-0.8279910881193224,3.2800006866455043,7.344637334454042,-53.69741151562846,0.7345093887178329,6,1.5100002288818324,1.5100002288818324,-0.3849997520446813,-2.025000572204597,2.050001144409169,2,0.05061297485171834,2.9999999999999605,35.06999969482422,-1.2353007175034059,34.65999984741211,-2.2187419906659103,33.889999389648445,0.05061297485171834
389,2011-06-02,31.96999931335449,32.84000015258789,31.920000076293945,32.009998321533196,5285000.0,0.005029860109976081,-12.143094592570716,0.04255211218449776,39.23267966543039,54.37439492668953,1.4161059318634734,1.3340502561543452,0.2335304136341101,-1.9393680080858964,40.41549000705093,1.0300006866455043,0.31175097146263653,-1.365000534057618,-2.938712544784469,0.2087114766692295,-2.1518565394210434,-0.5781445286941924,3.120000839233402,11.864405866442338,-42.52821190166554,0.7868560053634243,6,1.3500003814697301,1.3500003814697301,-0.4574995040893519,-2.185000419616699,1.3099994659423864,3,0.060056306460161135,-1.561640632246448,31.809999465942386,2.9999999999999605,35.06999969482422,-1.2353007175034059,34.65999984741211,0.060056306460161135
390,2011-06-03,31.84000015258789,32.18000030517578,31.309999465942386,31.809999465942386,1934100.0,-0.0040662860043383375,1.4507031659256573,-0.7500357636736223,40.17744862127028,52.365127642224515,1.4177145185872604,1.4875485915319473,0.41067739491607824,-1.7983583611338503,39.882662216511214,0.8700008392333949,0.22489519656119228,-1.4614997863769545,-3.1345465993788864,0.21154702662498082,-2.2980231928779205,-0.6249763798759886,3.1791999816894503,14.021179639410175,-37.111643253030536,0.8365234065009672,6,1.359999656677246,1.359999656677246,-0.027499198913567113,-2.019999504089352,1.4300003051757812,4,0.06783919086245827,-12.143094592570716,31.96999931335449,-1.561640632246448,31.809999465942386,2.9999999999999605,35.06999969482422,0.06783919086245827
391,2011-06-06,32.25,32.439998626708984,31.649999618530273,31.690000534057614,1744000.0,0.012876879568066935,-1.468741897510021,18.66622162884078,42.43901485917483,51.908157784632266,0.884377174995052,1.0776702777951357,0.0335742113441313,-2.1883052840791066,39.183910718977224,0.7899990081787109,0.08744490179917364,-1.0164999008178697,-2.7487486480185126,0.7157488463827697,-1.8826242744181911,-0.1503755272175482,2.62083210754394,24.86773447895325,-22.6838617838005,0.8661243736003201,6,0.9499998092651367,0.9499998092651367,-0.14249897003173828,-2.134999275207516,1.0999984741210866,0,0.05705426829729898,1.4507031659256573,31.84000015258789,-12.143094592570716,31.96999931335449,-1.561640632246448,31.809999465942386,0.05705426829729898
392,2011-06-07,32.43000030517578,33.860000610351555,32.389999389648445,32.389999389648445,2077300.0,0.005581404811652035,-72.49837879079405,0.07143027442003311,42.78789044564423,51.062369733015956,0.7048147977030652,0.8980326578728253,-0.1210756776870241,-2.3449266441561676,38.776226108856484,1.6100006103515554,-0.02368713939811329,-0.8074996948242159,-2.5768513934463755,0.9618520037979401,-1.6921755441352957,0.07717615448686388,2.2983984967040954,43.92158182708962,-0.9492682814903404,0.8846758493110786,6,0.7699995040893555,0.7699995040893555,-0.32249927520751953,-2.289999008178711,0.9300003051757741,1,0.051495471884987154,-1.468741897510021,32.25,1.4507031659256573,31.84000015258789,-12.143094592570716,31.96999931335449,0.051495471884987154
393,2011-06-08,32.310001373291016,32.509998321533196,31.899999618530273,32.450000762939446,1272100.0,-0.0037002445499704217,3.6923968542756875,-3.4999046347515406,38.965952505337206,48.92215802461317,0.8446614568817239,1.0082957098619545,0.025336200983758772,-2.1898742012107135,38.03270704830768,0.6099987030029226,-0.120628983700513,-0.8884986877441392,-2.7052889981256385,0.9282916226373601,-1.7968938429348853,0.01989646744660689,2.281661455151358,39.215743472943736,1.2638999658783305,0.9083951551907493,6,0.8899984359741211,0.8899984359741211,-0.2025003433227539,-1.7400007247924734,0.8999977111816406,2,0.056329297971764225,-72.49837879079405,32.43000030517578,-1.468741897510021,32.25,1.4507031659256573,31.84000015258789,0.056329297971764225
394,2011-06-09,32.700000762939446,32.939998626708984,32.200000762939446,32.240001678466804,1082600.0,0.012070546984588537,-1.7407281820878617,-3.285722070844752,44.21855164601543,47.04812097663799,0.42750602410176697,0.5919392615969272,-0.3019030758218193,-2.554331388434541,37.00077171716876,0.7399978637695384,-0.10518389739350908,-0.4624994277954144,-2.2893156820111784,1.3643168264203496,-1.3759075549032929,0.450908699312464,1.7603955310029278,54.50983032084562,15.536015268445595,0.9134081271078819,6,0.4999990463256907,0.4999990463256907,-0.5924997329711843,-2.1300001144409038,0.3600006103515696,3,0.0354740006222507,3.6923968542756875,32.310001373291016,-72.49837879079405,32.43000030517578,-1.468741897510021,32.25,0.0354740006222507
395,2011-06-10,32.56999969482422,32.880001068115234,32.389999389648445,32.689998626708984,2303000.0,-0.003975567739514019,-1.0416756073719404,-0.2608677624268238,43.358387004406,44.45831212527569,0.39177329593398724,0.6663178718391762,-0.14224123534023647,-2.4079070332085024,35.82358677911412,0.49000167846678977,-0.09978080749780105,-0.5355005264282227,-2.3615284616072927,1.2905274087508474,-1.4485144940177577,0.37751344116131236,1.7643807259981585,41.62894404566601,2.216802326493614,0.9130139675895353,6,0.630000114440918,0.630000114440918,-0.46249866485595703,-1.9999990463256765,1.25,4,0.021799173814099904,-1.7407281820878617,32.700000762939446,3.6923968542756875,32.310001373291016,-72.49837879079405,32.43000030517578,0.021799173814099904
396,2011-06-13,33.02000045776367,33.060001373291016,32.400001525878906,32.790000915527344,1851000.0,0.013816419010005854,3.258044668676552,-1.916679912261182,50.7792137662007,42.46155960446505,-0.3523827470386749,0.19729170557426556,-0.5506154146331284,-2.8280030532368876,34.587146029334306,0.6599998474121094,-0.15347209453581456,-0.06699981689452983,-1.8883828118228578,1.7543831780337982,-0.9776913143586938,0.8436916805696342,1.1934047248635054,57.14287104480829,14.06779071766789,0.9106914974641648,6,-0.4350004196166992,0.17999935150146484,-0.7699995040893555,-2.4499998092651296,0.20000076293945312,0,0.007571168883530932,-1.0416756073719404,32.56999969482422,-1.7407281820878617,32.700000762939446,3.6923968542756875,32.310001373291016,0.007571168883530932
397,2011-06-14,33.450000762939446,33.549999237060554,33.009998321533196,33.240001678466804,1439500.0,0.01302241972182272,1.6341762965443871,0.913041314912117,54.38596994419927,44.03834538418647,-1.1581365304733708,-0.24860513612108548,-0.9395817923935041,-3.227689652065152,33.82418653483617,0.540000915527358,-0.2759295714110408,0.36500053405760724,-1.4546061491152926,2.1846072172305036,-0.5448028075288391,1.2748038756440536,0.6472681910203377,93.93948501574924,44.572838722722246,0.9098033415864487,6,-0.8650007247924734,-0.2500009536743093,-1.0024995803832937,-2.8800001144409038,-0.040000915527336645,1,-0.0029896049786987122,3.258044668676552,33.02000045776367,-1.0416756073719404,32.56999969482422,-1.7407281820878617,32.700000762939446,-0.0029896049786987122
398,2011-06-15,33.360000610351555,33.56999969482422,33.06999969482422,33.220001220703125,1002800.0,-0.002690587459944216,-1.2727146622277707,0.666666666666678,51.30548803474857,45.379768536332946,-0.9221171726445405,-0.18875994570021248,-0.8103594242821046,-3.106473693354694,32.736859186445564,0.5,-0.5177506674339867,0.28800029754638246,-1.5191854720738078,2.0951860671665727,-0.6155925872637127,1.1915931823564776,0.6257775640875352,84.67158772279059,31.122745490783686,0.9035928848100947,6,-0.7750005722045827,-0.16000080108641868,-0.8174996376037527,-2.789999961853013,-0.15999984741210938,2,0.0,1.6341762965443871,33.450000762939446,3.258044668676552,33.02000045776367,-1.0416756073719404,32.56999969482422,0.0
399,2011-06-16,33.18000030517578,33.439998626708984,33.049999237060554,33.360000610351555,1425800.0,-0.005395692502473182,1.294138766717488,-1.2857220708447012,45.00703921572827,45.916389713494944,-0.6173489765024271,-0.08228628097516832,-0.6127297089745198,-2.889440837480919,31.447575600571152,0.3899993896484304,-0.8400329887303286,0.1520000457763686,-1.5957756677006714,1.8997757592534086,-0.7218878109621514,1.0258879025148886,0.6987467209234381,66.94921281479307,15.675957517311112,0.8738878567385198,6,-0.4250001907348633,0.01999950408935547,-0.5899996757507324,-2.609999656677239,-0.7000007629394531,3,0.0009041223333621229,-1.2727146622277707,33.360000610351555,1.6341762965443871,33.450000762939446,3.258044668676552,33.02000045776367,0.0009041223333621229
400,2011-06-17,33.889999389648445,33.959999084472656,33.22999954223633,33.279998779296875,2439000.0,0.021398405001277432,-1.0563393902923888,-3.388886534141656,44.53900325466761,46.149721757438584,-1.1241962160777845,-0.81185736199064,-1.3003541677730013,-3.5531126670124635,29.613875626222296,0.779998779296875,-0.6861811436073353,0.8479991912841882,-0.9237271665325437,2.6197255491009237,-0.03786398762417775,1.7338623701925542,-2.5799999237060582,95.5128330529368,47.82271707584701,0.8858631789083674,6,-0.9600000381469798,-0.6899995803833079,-1.2800002098083567,-3.3000001907348633,-1.3899993896484446,4,-0.024490942204352772,1.294138766717488,33.18000030517578,-1.2727146622277707,33.360000610351555,1.6341762965443871,33.450000762939446,-0.024490942204352772
401,2011-06-20,34.27000045776367,34.27000045776367,33.560001373291016,33.650001525878906,793200.0,0.011212778842105697,1.2903235730238911,1.016390674637905,44.30200010759398,46.3179561643219,-1.3270840988248978,-1.203138413205103,-1.6582617107469986,-3.8849048143255516,29.042424144827915,0.7099990844726562,-0.5122966637521458,1.196000289916995,-0.6423100049769346,3.0343105848109246,0.2768451424700302,2.11515543736396,-2.9070009994506805,100.0,56.39589987045869,0.9191551474469639,6,-1.1850004196166992,-1.0700006484985352,-1.6100001335144043,-3.630000114440918,-2.530000686645508,0,-0.013131040470631405,-1.0563393902923888,33.889999389648445,1.294138766717488,33.18000030517578,-1.2727146622277707,33.360000610351555,-0.013131040470631405
402,2011-06-21,34.400001525878906,34.700000762939446,34.22999954223633,34.470001220703125,1277700.0,0.003793436427742547,-1.2926684034238582,-0.11290292809283266,83.29050380954791,51.2429063092342,-1.2831948047071506,-1.2806615467074067,-1.7419589880372541,-3.964174214604398,28.018526358531005,0.4700012207031179,-0.32040093771425404,1.2510013580322266,-0.6775968015581739,3.1795995176226235,0.2867022782370299,2.2153004378274233,-2.920722027587889,81.81824487097114,32.238446470318976,0.9642990797951989,6,-0.9500007629394602,-1.2000017166137695,-1.7150015830993652,-3.735001564025879,-2.9000015258789062,1,-0.034302332931237633,1.2903235730238911,34.27000045776367,-1.0563393902923888,33.889999389648445,1.294138766717488,33.18000030517578,-0.034302332931237633
403,2011-06-22,33.97999954223633,34.490001678466804,33.959999084472656,34.36999893188477,1079000.0,-0.012209359448039914,-1.4651265946310723,5.571444141689475,74.21685019328572,54.576050592264224,-0.6720664916963273,-0.8050623053426307,-1.2734537672288155,-3.4910566787949406,26.80642326815765,0.5300025939941477,-0.17261840805093698,0.7694993972778335,-1.1838133339388577,2.7228121284945246,-0.20715696833050856,1.7461557628861755,-2.3074767680664046,56.36360273548225,1.929903363968073,0.9766563656083455,6,-0.4349994659423828,-0.7799997329711914,-1.294999599456787,-3.314999580383301,-2.520000457763672,2,-0.016774564523337365,-1.2926684034238582,34.400001525878906,1.2903235730238911,34.27000045776367,-1.0563393902923888,33.889999389648445,-0.016774564523337365
404,2011-06-23,33.56999969482422,33.939998626708984,33.009998321533196,33.150001525878906,2061000.0,-0.012065916802102672,-1.6571263528462568,-1.076920067295258,69.52593604231137,57.48355604092038,-0.14044885581988353,-0.3823760007388728,-0.8245177206559333,-3.0203655485682823,25.013688090137148,0.9700012207031321,-0.03884991109627123,0.33899955749511435,-1.620677114318525,2.2986762293087537,-0.6408387784117053,1.318837893401934,-1.7158282413281256,33.13612806529711,-25.318534750362595,0.9798383359068189,6,-0.019998550415039062,-0.36999988555908203,-0.8100008964538574,-2.830000877380371,-2.4300003051757777,3,-0.011021713888839213,-1.4651265946310723,33.97999954223633,-1.2926684034238582,34.400001525878906,1.2903235730238911,34.27000045776367,-0.011021713888839213
405,2011-06-24,33.439998626708984,33.65999984741211,33.27000045776367,33.59000015258789,2018200.0,-0.003872537065744419,1.6896424719160243,-0.3571480472297911,64.3373144014289,58.99001166705684,0.14074001446280704,-0.30337038553653883,-0.6537092658407602,-2.8464188469071985,22.400146208667394,0.3899993896484375,0.1484238798340627,0.23149852752685263,-1.7065338683467246,2.16953092340043,-0.737517670409936,1.2005147254636412,-1.4150774146462908,25.443768283434277,-35.720267078166586,0.9690161979367892,6,0.41500091552733664,-0.23999881744384766,-0.5349974632263184,-2.629998207092285,-2.9199981689453125,4,-0.028708107772046687,-1.6571263528462568,33.56999969482422,-1.4651265946310723,33.97999954223633,-1.2926684034238582,34.400001525878906,-0.028708107772046687
406,2011-06-27,33.09000015258789,33.470001220703125,33.049999237060554,33.279998779296875,1723200.0,-0.010466461976512909,-2.1111205301008473,1.2666446264177813,57.63888091708078,59.35144621959924,0.5606729058114794,-0.08118554257365673,-0.25710247939934305,-2.434583877609114,19.27187327149869,0.420001983642571,0.2576461599831248,-0.039999961853027344,-1.8536790497878357,1.7736791260817846,-0.9468395058204351,0.8668395821143804,-0.9045741674725889,4.733829318502353,-56.190089742281415,0.9068395439674054,6,0.7649993896484304,0.1099996566772461,0.18499994277954102,-1.8249998092651367,-2.04000091552734,0,-0.017830164698314444,1.6896424719160243,33.439998626708984,-1.6571263528462568,33.56999969482422,-1.4651265946310723,33.97999954223633,-0.017830164698314444
407,2011-06-28,33.459999084472656,33.52000045776367,33.130001068115234,33.36999893188477,1031500.0,0.011181593538186485,2.7142286243664966,-0.47368843736820404,62.58202218866634,60.60439445892344,0.2148334135125154,-0.6092211897366013,-0.5765222014846643,-2.7370929510780115,15.799990628059547,0.43000030517578125,0.4051884896937423,0.410499000549315,-1.1683411507959818,1.9893391518946082,-0.37892107512332984,1.1999190762219598,-1.1236986126879032,30.40538798991704,-31.890348373348367,0.7894200756726473,6,0.39500045776366477,-0.25999927520751953,-0.1399989128112793,-2.1949987411499023,-3.059999465942383,1,-0.05140464316846527,-2.1111205301008473,33.09000015258789,1.6896424719160243,33.439998626708984,-1.6571263528462568,33.56999969482422,-0.05140464316846527
408,2011-06-29,33.419998168945305,33.59999847412109,32.259998321533196,33.259998321533196,2044000.0,-0.0011954846569590671,4.153842203719327,1.7777730682831057,58.530764773572706,62.107030632017256,0.29529322908986444,-0.4663276578341282,-0.4853640565533013,-2.629468929963558,15.945551294182463,1.3400001525878906,0.45396606293049757,0.2899981498718205,-1.1834010220733546,1.7633973218169956,-0.44670143610076707,1.026697735844408,1.2800025939941406,69.04759742235473,5.528767639350377,0.7366995859725876,6,0.060001373291015625,-0.21999835968016868,-0.15499734878539329,-2.119997978210442,-2.619998931884755,2,-0.05745057672472931,2.7142286243664966,33.459999084472656,-2.1111205301008473,33.09000015258789,1.6896424719160243,33.439998626708984,-0.05745057672472931
409,2011-06-30,33.889999389648445,34.389999389648445,33.529998779296875,33.65999984741211,1313300.0,0.014063472365473562,-2.5101945488941597,1.437498509882504,64.47366439737058,64.32199298120648,-0.07085436151961488,-0.8275405138979224,-0.8935009386665769,-3.0352933666093023,16.36989351351464,0.9700012207031392,0.44963548133079456,0.6639993667602582,-0.7397157573472555,2.0677144908677754,-0.037858195293502206,1.3658569288140185,0.7612013244628741,76.52583336765979,9.815155722497806,0.7018575620537583,6,-0.4099998474121236,-0.6899995803833079,-0.6249985694885325,-2.404998779296882,-3.4300003051757884,3,-0.07170257742518638,4.153842203719327,33.419998168945305,2.7142286243664966,33.459999084472656,-2.1111205301008473,33.09000015258789,-0.07170257742518638
410,2011-07-01,34.0,34.240001678466804,33.790000915527344,33.919998168945305,1249600.0,0.003245813288068611,-1.6470918229961822,0.3478347403513047,61.611355128908585,66.24525465024144,-0.18283780914485703,-0.8088946980782978,-0.9274778138063482,-3.081422730296687,17.450983103205974,0.45000076293946023,0.4888463465058521,0.6659999847412124,-0.6157978536490774,1.947797823131502,0.025101065546067503,1.3068989039363572,0.6033766662597557,81.69017868176286,13.20044483670523,0.6408989191951453,7,-0.520000457763679,-0.8000001907348633,-0.7349991798400879,-2.5149993896484375,-2.360000610351559,4,-0.08411766501034001,-2.5101945488941597,33.889999389648445,4.153842203719327,33.419998168945305,2.7142286243664966,33.459999084472656,-0.08411766501034001
411,2011-07-05,34.09000015258789,34.470001220703125,33.939998626708984,34.09999847412109,595600.0,0.002647063311408626,-2.419356426505876,-0.12497615868767425,58.247404436054815,63.46268805318664,-0.33643598256437457,-0.7947246955776279,-0.94432142586043,-3.1049428103911616,18.416305807027385,0.5300025939941406,0.6071443645524184,0.6640001296997085,-0.5526801867757243,1.8806804461751412,0.055659971461992086,1.2723402879374248,0.46650894677733135,82.80540408983347,16.810544282087292,0.6083401582377151,7,-0.7150001525878906,-0.8900003433227539,-0.8249993324279785,-2.604999542236328,-3.3099994659423793,1,-0.10472278318699879,-1.6470918229961822,34.0,-2.5101945488941597,33.889999389648445,4.153842203719327,33.419998168945305,-0.10472278318699879
412,2011-07-06,34.09999847412109,34.279998779296875,33.959999084472656,34.09000015258789,752300.0,0.0002932919181122262,-1.3703640910439536,-1.0,59.73680617739532,61.85379427364327,-0.4397046491803067,-0.7095764079813947,-0.9050066217950601,-3.043576538530367,18.241074577243676,0.31999969482421875,0.6826221483464465,0.5904985427856388,-0.5661109300166842,1.747108015587962,0.012193806384480865,1.1688032791867968,0.41058040968749765,83.25781623539903,18.81473034614085,0.5783047364011605,7,-0.7349987030029226,-0.8999986648559499,-0.8349976539611745,-2.324997901916497,-2.479997634887688,2,-0.08944279687798873,-2.419356426505876,34.09000015258789,-1.6470918229961822,34.0,-2.5101945488941597,33.889999389648445,-0.08944279687798873
413,2011-07-07,34.130001068115234,34.31999969482422,33.90999984741211,34.139999389648445,1343000.0,0.0008798415054744879,1.2162217892012825,-1.0000000000014213,63.013690040101245,61.130211384508804,-0.4986279468311423,-0.6284595577768215,-0.8920678827768853,-2.9947690395231987,18.539556901716136,0.4099998474121094,0.7336104160461758,0.5295011520385771,-0.5102251196586494,1.5692274237358035,0.009638016189967402,1.0493642878871867,0.3400001525878906,63.829864943834814,-0.28397650114242623,0.5198631358486122,7,-0.7650012969970703,-1.1250009536743164,-0.6525006294250488,-1.955000877380371,-2.470001220703125,3,-0.10928805546008569,-1.3703640910439536,34.09999847412109,-2.419356426505876,34.09000015258789,-1.6470918229961822,34.0,-0.10928805546008569
414,2011-07-08,33.860000610351555,34.169998168945305,33.630001068115234,33.81999969482422,547900.0,-0.00791094196641906,-1.5714259763850706,-4.000763067527923,49.53273027175777,59.485257592323116,-0.20469015042215233,-0.28153332751076476,-0.6032999598312045,-2.6405012543625475,18.39428352045279,0.539997100830071,0.5526735316937206,0.20150070190428693,-0.7526103832647166,1.1556117870732905,-0.27555484068021485,0.6785562444887887,0.5658005523681737,27.380892911475485,-31.40785641378715,0.47705554258450117,7,-0.49500083923339133,-0.8550004959106374,-0.5400009155273366,-1.4200000762939382,-1.670001983642571,4,-0.09037215942505072,1.2162217892012825,34.130001068115234,-1.3703640910439536,34.09999847412109,-2.419356426505876,34.09000015258789,-0.09037215942505072
415,2011-07-11,33.279998779296875,33.75,33.25,33.65999984741211,677400.0,-0.017129409940924933,-1.272734366194741,-9.499809269503881,35.483878185013594,57.02359062209344,0.3913874939493027,0.37353866208046327,-0.01636377862642746,-1.980026650392091,18.07409601819883,0.6100006103515554,0.4150652097927292,-0.41400108337402486,-1.2420976043455454,0.4140954375974957,-0.8280493438597887,4.7177111738960775e-05,1.10248632659912,2.4589138754784,-49.00530342856375,0.4140482604857604,7,0.08500099182128906,-0.27499866485595703,0.04000091552734375,-0.784998893737793,0.5100021362304688,0,-0.08473557086121375,-1.5714259763850706,33.860000610351555,1.2162217892012825,34.130001068115234,-1.3703640910439536,34.09999847412109,-0.08473557086121375
416,2011-07-12,33.27000045776367,33.77000045776367,33.209999084472656,33.419998168945305,1798300.0,-0.0003004303455510504,-3.1481512878113564,0.3947297093810986,32.826756178583295,53.71744995430643,0.48009066037556636,0.4250175402433456,0.015425097156395395,-1.9320676786298776,17.5756148416616,0.5600013732910156,0.3188541592134513,-0.4364994049072237,-1.2285199490002583,0.35552113918581085,-0.832509676953741,-0.040489132860706434,1.0700349124450668,5.405526153000206,-40.47508288929144,0.3960102720465188,7,0.09499931335449219,-0.0950002670288086,-0.07000064849853516,-0.5500001907348633,-0.5,1,-0.048993118295400095,-1.272734366194741,33.279998779296875,-1.5714259763850706,33.860000610351555,1.2162217892012825,34.130001068115234,-0.048993118295400095
417,2011-07-13,33.34999847412109,33.639999389648445,33.240001678466804,33.310001373291016,878000.0,0.002404509024848789,-3.4445056691748768,-0.2666514076447352,39.32201855623435,51.583144819046616,0.4278400883556941,0.3553631210868602,-0.056555369257047516,-1.971338435385256,16.669756082991203,0.3999977111816406,0.2648692551623242,-0.351501274108891,-1.1515617987598006,0.4485592505420186,-0.7515315364343422,0.048528988216560265,0.9484361551141447,12.612550690768485,-30.62253783498386,0.40003026232545313,7,0.490001678466804,-0.04999828338622336,-0.14999866485594993,-0.629998207092278,-0.7999992370605327,2,-0.07706140644863424,-3.1481512878113564,33.27000045776367,-1.272734366194741,33.279998779296875,-1.5714259763850706,33.860000610351555,-0.07706140644863424
418,2011-07-14,33.360000610351555,33.639999389648445,33.25,33.40999984741211,1016400.0,0.0002999141435713337,-1.8888794698993165,-1.2500715307586256,45.8823758205328,49.51744608828686,0.45643087212621225,0.3640247216207655,-0.06212694143307118,-1.935830541431848,15.69954745799304,0.3899993896484446,0.27121722140240223,-0.34149913787842223,-1.1415596625293318,0.45856138677248737,-0.7415294002038735,0.058531124447029015,0.8976652927296342,15.625173847045765,-27.694057996557795,0.40003026232545313,7,0.47999954223633523,-0.06000041961669211,-0.16000080108641868,-0.6400003433227468,-1.2799987792968608,3,-0.052158265566045525,-3.4445056691748768,33.34999847412109,-3.1481512878113564,33.27000045776367,-1.272734366194741,33.279998779296875,-0.052158265566045525
419,2011-07-15,33.209999084472656,33.650001525878906,33.0,33.40999984741211,776100.0,-0.0044964485352063654,-1.0967827280054636,4.000076295108915,45.52530684521998,47.730107390099235,0.5585701216126395,0.5442952122773477,0.10548288048791221,-1.7284344982839812,14.796688982371997,0.6500015258789062,0.21693458647250452,-0.4930006027221694,-1.2890469173992827,0.3030457119549439,-0.891023760060726,-0.09497744538361275,1.0077134669775702,27.272592159563242,-17.551490692478357,0.3980231573385578,7,0.5250015258789062,0.24000167846678977,-0.009999275207519531,-0.48999881744384766,-1.2699985504150426,4,-0.04667266726259112,-1.8888794698993165,33.360000610351555,-3.4445056691748768,33.34999847412109,-3.1481512878113564,33.27000045776367,-0.04667266726259112
420,2011-07-18,33.060001373291016,33.18000030517578,32.93000030517578,33.130001068115234,954800.0,-0.004516643038745882,1.9412081500762948,0.3499971389879647,49.36711509427282,46.743408574345686,0.6271591611423659,0.6629111188059085,0.27847900301661355,-1.5131885692282694,13.464174265182157,0.279998779296875,0.18756134836707616,-0.6014984130859347,-1.4418065457165952,0.23880971954472585,-1.0216524794012614,-0.18134434677060796,1.1185568935608714,15.476314821458576,-32.99710558497037,0.4201540663153299,7,0.5649986267089844,0.4199981689453054,0.1399984359741211,-0.34000110626220703,-0.6599998474121094,0,-0.0263158714592463,-1.0967827280054636,33.209999084472656,-1.8888794698993165,33.360000610351555,-3.4445056691748768,33.34999847412109,-0.0263158714592463
421,2011-07-19,33.81999969482422,33.970001220703125,33.049999237060554,33.150001525878906,984200.0,0.022988454021880322,-1.1149404119860222,-9.571444141689373,56.52174513972009,46.38617957015955,-0.1957518312894635,-0.13969071375733932,-0.46340024684113246,-2.2089244404979986,11.924836240949869,0.920001983642571,0.10168799660838346,0.18099994659424112,-0.6135583178325348,0.975558211021017,-0.21627918561914328,0.5782790788076255,0.32018737312129275,85.57678905476287,33.37959318716679,0.3972791322133864,7,-0.19499969482421875,-0.34000015258789773,-0.619999885559082,-1.0999994277954102,-0.9799995422363281,1,-0.0008870129972670115,1.9412081500762948,33.060001373291016,-1.0967827280054636,33.209999084472656,-1.8888794698993165,33.360000610351555,-0.0008870129972670115
422,2011-07-20,33.220001220703125,33.799999237060554,33.18000030517578,33.799999237060554,766100.0,-0.017740936710088695,1.1379346632202454,-0.865671046937996,46.98799749057251,44.605547064656356,0.29758610365369265,0.38722567870538427,0.14618464371182682,-1.5419115647388892,9.99154207930296,0.6399993896484375,0.008471199135641427,-0.35999851226806356,-1.0891796670648617,0.36918264252873456,-0.7245890896664591,0.004592065130331946,0.8825820723141433,27.884678868796538,-21.2647780455026,0.3645905773983984,7,0.3299980163574219,0.259998321533196,-0.3275012969970703,-0.34000110626220703,-0.9900016784667969,2,-0.013546079060918537,-1.1149404119860222,33.81999969482422,1.9412081500762948,33.060001373291016,-1.0967827280054636,33.209999084472656,-0.013546079060918537
423,2011-07-21,33.40999984741211,33.720001220703125,33.380001068115234,33.439998626708984,514200.0,0.005719404567347652,-6.555866395388267,0.051722210164229225,42.10526315789457,43.780272940893774,-0.00590637356192758,0.16056694177512298,-0.034401207500181386,-1.6671024008038557,8.334474355429913,0.5,-0.0729011503814263,-0.14149990081786967,-0.8490910144598445,0.5660912128241051,-0.4952954576388606,0.21229565600312128,0.6557317461754764,46.15376150827129,0.44793122222088044,0.35379555682098884,7,0.04000091552734375,0.06999969482421164,-0.5174999237060547,-0.4349994659423828,-0.8600006103515554,3,-0.025740814554902514,1.1379346632202454,33.220001220703125,-1.1149404119860222,33.81999969482422,1.9412081500762948,33.060001373291016,-0.025740814554902514
424,2011-07-22,33.200000762939446,33.639999389648445,33.169998168945305,33.47999954223633,765900.0,-0.006285515876436887,-1.7646808033209598,9.333672431332891,37.261140693279536,43.97774655292333,0.11245174094530341,0.35987642608426285,0.1721260657864221,-1.3933377440536177,7.678715232265699,0.4700012207031392,-0.17417241670803207,-0.3329990386962933,-1.0576941038107108,0.3916960264181242,-0.6953465712535021,0.029348493860915426,0.8296161652070495,25.961559622931496,-14.56490640226641,0.3623475325572101,7,0.2500000000000071,0.279998779296875,-0.30750083923339133,-0.19500064849852805,0.5900001525878977,4,-0.03373490681165847,-6.555866395388267,33.40999984741211,1.1379346632202454,33.220001220703125,-1.1149404119860222,33.81999969482422,-0.03373490681165847
425,2011-07-25,32.47999954223633,33.209999084472656,32.450000762939446,33.09999847412109,1007500.0,-0.021686783257753528,-1.2353007175033541,2.2142915531334335,28.64718774600763,43.513350060414915,0.7901297290772504,1.0585412854810698,0.870868390353813,-0.6129506872209802,7.101816256275778,0.7599983215332102,-0.31888680618404663,-1.005000305175784,-1.8693466500245393,-0.14065396032702893,-1.4371734776001617,-0.5728271327514065,1.514225013777903,1.973603306739671,-31.83320282330803,0.4321731724243788,7,0.7300014495849609,0.9999999999999929,0.4975004196166992,0.5250005722045898,3.279998779296875,0,-0.016625585461493286,-1.7646808033209598,33.200000762939446,-6.555866395388267,33.40999984741211,1.1379346632202454,33.220001220703125,-0.016625585461493286
426,2011-07-26,32.5,32.97999954223633,32.459999084472656,32.669998168945305,889400.0,0.0006157776491857447,-3.160003662109375,0.2741910674402639,28.83599218491402,42.3482360191571,0.7257373202025832,1.0456860220280362,0.8397192560487028,-0.5672054704861083,6.761219220622068,0.5200004577636719,-0.39313207228454417,-0.9554998397827177,-1.911972999478948,0.0009733199135126824,-1.4337364196308329,-0.4772632599346025,1.4595400313246074,3.7036513758361895,-22.862800976951043,0.47823657984811485,7,0.7100009918212891,0.979999542236321,0.5649995803833008,0.505000114440918,4.099998474121094,1,-0.003076876126802852,-1.2353007175033541,32.47999954223633,-1.7646808033209598,33.200000762939446,-6.555866395388267,33.40999984741211,-0.003076876126802852
427,2011-07-27,31.739999771118164,32.5,31.61000061035156,32.459999084472656,1836400.0,-0.02338462242713346,1.2249952912398077,4.235335696975314,23.50329049619431,39.86167098311949,1.3782834375705164,1.760482095429495,1.576285811873035,0.24696463249261313,6.712050441109341,0.889999389648441,-0.38915503224512094,-1.629500102996829,-2.8555759708545736,-0.40342423513908443,-2.2425380369257013,-1.0164621690679567,2.185549426010617,6.161095884467294,-15.043573918988159,0.6130379339288732,7,1.0500011444091797,1.4150009155273366,1.4025001525878906,1.265000343322754,4.230001449584961,2,0.03465659701959645,-3.160003662109375,32.5,-1.2353007175033541,32.47999954223633,-1.7646808033209598,33.200000762939446,0.03465659701959645
428,2011-07-28,31.5,32.200000762939446,31.489999771118164,31.739999771118164,1921900.0,-0.0075614295163465295,-4.461541283057569,0.3333333333333333,23.660682354624086,37.43226826194218,1.4826077608029493,1.9492018100266648,1.7853890988511765,0.5493899039065013,7.712677089886942,0.710000991821282,-0.38586195077600394,-1.7734999656677246,-3.2566441871659677,-0.29035574416947796,-2.5150720764168497,-1.0319278549185995,2.3329272536576937,0.4651270072630059,-19.13383565091597,0.7415721107491229,7,1.2300004959106445,1.4900007247924805,1.825000286102295,1.505000114440918,4.560001373291016,3,0.023174588642423055,1.2249952912398077,31.739999771118164,-3.160003662109375,32.5,-1.2353007175033541,32.47999954223633,0.023174588642423055
429,2011-07-29,31.459999084472656,31.8700008392334,31.10000038146973,31.25,3847700.0,-0.0012698703342013395,-2.019619576193247,-0.8749970197649191,26.903526760039654,34.93631400258293,1.3949607170974332,1.8949753203304667,1.7792069335429375,0.6501417259769653,8.133268251710865,0.7700004577636683,-0.42668727596346656,-1.6920008659362793,-3.350289365091591,-0.033712366780967784,-2.5211451155139315,-0.8628566163586271,2.2323525202326664,17.061560392931998,-4.511123680755361,0.8291442495776551,7,1.0750017166137695,1.3250017166137695,1.9125008583068848,1.5450010299682617,4.990001678466797,4,0.034647176869305074,-4.461541283057569,31.5,1.2249952912398077,31.739999771118164,-3.160003662109375,32.5,0.034647176869305074
430,2011-08-01,31.13999938964844,31.84000015258789,31.0,31.709999084472656,1761300.0,-0.010171637130852784,1.0240922878941079,-2.714296094459565,24.941141412300865,31.427358032869684,1.5801347036116233,2.0972521643667257,2.0628600171279636,1.0301273253571885,8.61192866306639,0.8400001525878906,-0.5112280205830757,-1.8690005302429178,-3.7033043874899896,-0.034696672995846,-2.78615245886645,-0.9518486016193854,2.3449641171980353,7.070677879567462,-15.863501665240342,0.9171519286235355,8,1.2600002288818324,1.5950012207031214,2.235001087188717,1.865000724792477,5.990001678466786,0,0.08509960108604941,-2.019619576193247,31.459999084472656,-4.461541283057569,31.5,1.2249952912398077,31.739999771118164,0.08509960108604941
431,2011-08-02,30.520000457763672,31.29999923706055,30.45000076293945,31.149999618530273,1325600.0,-0.01991004958371545,-1.2077924008114898,1.1052622773085692,20.45929301432149,28.479724202175127,1.8805625150042573,2.5677313192796234,2.637913734449768,1.7053594909007828,9.077942429786093,0.8499984741211009,-0.6099441214709387,-2.3104994773864718,-4.381425914958186,-0.2395730398147542,-3.3459626961723288,-1.2750362586006148,2.7164666983981576,3.414620530522409,-19.964909122865695,1.0354632187858583,8,1.5650005340576172,1.9400005340576172,3.0074992179870605,2.484999656677246,4.479999542236328,1,0.17169062205687413,1.0240922878941079,31.13999938964844,-2.019619576193247,31.459999084472656,-4.461541283057569,31.5,0.17169062205687413
432,2011-08-03,31.04999923706055,31.18000030517578,30.11000061035156,30.40999984741211,1816500.0,0.01736562160378541,1.3777730682829732,-1.0158734003227416,28.248549012452102,26.940089297125965,1.1291168246512377,1.8946585560941465,2.091735367395021,1.2228999400312937,9.672058453938648,1.0699996948242223,-0.7088141082351029,-1.6280007362365687,-3.7537788055488797,0.49777733307574223,-2.6908897708927206,-0.5651117015804132,1.8520919519145913,44.97600756368669,19.763994713992545,1.0628890346561555,8,0.8250007629394496,1.2400016784667933,2.477500438690182,1.9550008773803675,3.7500000000000036,2,0.17874394117331227,-1.2077924008114898,30.520000457763672,1.0240922878941079,31.13999938964844,-2.019619576193247,31.459999084472656,0.17874394117331227
433,2011-08-04,30.399999618530273,31.36000061035156,30.31999969482422,30.86000061035156,2425700.0,-0.0209339656844324,-2.354837121876325,-0.7187522351763012,25.817526556009682,25.668576615207094,1.4608728684240297,2.3725287215024906,2.72250449511602,1.9198561150541948,10.246378548917818,1.0400009155273402,-0.9216062733280452,-2.0915002822875977,-4.332283124633598,0.14928256005839913,-3.2118917034605943,-0.9711088611145975,2.111198889437567,16.47721423098656,-8.1240908322821,1.1203914211729988,8,1.260000228881836,1.8900012969970703,3.127500057220459,2.6050004959106445,5.340002059936523,3,0.1832237392127356,1.3777730682829732,31.04999923706055,-1.2077924008114898,30.520000457763672,1.0240922878941079,31.13999938964844,0.1832237392127356
434,2011-08-05,30.79999923706055,31.040000915527344,29.95000076293945,30.649999618530273,1801500.0,0.013157882353605599,2.4603016018625437,-0.32608542415611397,31.35309843754628,25.969233358711385,0.7650884297889,1.8251011173290017,2.2943083824978707,1.5659433066234207,11.334781007774069,1.0900001525878942,-1.0651699761243734,-1.538500595092767,-3.803588565007214,0.7265873748216798,-2.6710445800499905,-0.4059566101355436,1.375031565241013,44.973478762826964,18.42405119456971,1.1325439849572232,8,0.6650009155273402,1.4100017547607386,2.540000438690182,2.2050008773803675,5.2499999999999964,4,0.17077929436768602,-2.354837121876325,30.399999618530273,1.3777730682829732,31.04999923706055,-1.2077924008114898,30.520000457763672,0.17077929436768602
435,2011-08-08,30.459999084472656,31.03000068664551,29.84000015258789,29.979999542236328,5163000.0,-0.011038966266557093,-2.1315872689217024,3.20000508627588,20.21273717594501,25.011093913270386,0.8810725140444617,2.048003854598896,2.5780461912474664,1.9361506091946126,12.993635019438072,1.1900005340576207,-1.2326044273016414,-1.7375007629394545,-4.10460810522418,0.6296065793452748,-2.9210544340818174,-0.5539470917970917,1.359026911530968,40.78939112932582,20.80985353355493,1.1835536711423642,8,0.7100009918212891,1.6950016021728516,2.880000591278076,2.5450010299682617,6.549999237060547,0,0.19665140704223694,2.4603016018625437,30.79999923706055,-2.354837121876325,30.399999618530273,1.3777730682829732,31.04999923706055,0.19665140704223694
436,2011-08-09,31.63999938964844,31.649999618530273,30.32999992370605,31.1200008392334,2134700.0,0.0387393414524857,3.888896738074647,1.0833313465099534,37.29901535385631,26.543952230788385,-0.4847215114784369,0.7795970568500614,1.3295120272210106,0.7940047925896145,14.396034582607287,1.3199996948242223,-1.35450582648987,-0.476000404357908,-2.7994683470820014,1.847467538366189,-1.6377343757199547,0.6857335670041387,-1.7999992370605504,99.44750100372954,77.14386423067808,1.161733971362048,8,-0.6199989318847727,0.5150012969970668,1.7000002861022914,1.365000724792477,5.7499999999999964,1,0.17351459495485755,-2.1315872689217024,30.459999084472656,2.4603016018625437,30.79999923706055,-2.354837121876325,30.399999618530273,0.17351459495485755
437,2011-08-10,30.78000068664551,31.649999618530273,30.68000030517578,31.3700008392334,1186800.0,-0.027180743349960124,-1.4556916182989368,-1.1346188409890219,30.914367766294703,27.349917276529563,0.25119662231791295,1.5148532735760618,2.096353048868888,1.6856447189409174,15.874221560780361,0.9699993133544922,-1.4065986415669087,-1.2074992179870563,-3.527879723311603,1.112881287337494,-2.367689470649328,-0.04730896532478113,-0.9400005340576207,51.9337464869475,31.298376606670853,1.1601902526622745,8,0.07499980926513317,1.2999992370605433,2.507499217987057,2.2249994277954066,7.289999008178707,2,0.13710198892833092,3.888896738074647,31.63999938964844,-2.1315872689217024,30.459999084472656,2.4603016018625437,30.79999923706055,0.13710198892833092
438,2011-08-11,31.6200008392334,31.90999984741211,30.81999969482422,31.03000068664551,1929000.0,0.02729045269165109,-1.1584115785259437,-1.0,39.49467933329027,28.74893422911297,-0.636976156335141,0.5668770006852029,1.2761310106658357,0.8740290082270761,17.27360832180899,1.129999160766598,-1.450994986348185,-0.28049907684326314,-2.513019693393275,1.9520215397067489,-1.3967593851182656,0.8357612314317429,-1.7438006973266589,85.99038401291469,63.30116212069337,1.116260308275005,8,-0.7450008392333984,0.45999908447265625,1.662498950958252,1.3849992752075195,6.280000686645508,3,0.10056920662321689,-1.4556916182989368,30.78000068664551,3.888896738074647,31.63999938964844,-2.1315872689217024,30.459999084472656,0.10056920662321689
439,2011-08-12,31.65999984741211,31.95000076293945,30.940000534057614,31.95000076293945,1097600.0,0.0012649907374158165,5.965496829865209,-0.4915268483496559,44.00584697478731,30.86723484716702,-0.7214944059852613,0.42667800022847757,1.2516246282588241,0.8555902944148102,18.45436488260372,1.010000228881836,-1.393875188174512,-0.16300010681152344,-2.3100976223096836,1.9840974086866403,-1.2365488645606035,0.9105486509375567,-1.7024477172851533,86.25588475640197,58.42864862184268,1.0735487577490814,8,-0.7649993896484375,0.3449993133544922,1.5250000953674316,1.4700002670288086,5.990001678466797,4,0.12886929408460457,-1.1584115785259437,31.6200008392334,-1.4556916182989368,30.78000068664551,3.888896738074647,31.63999938964844,0.12886929408460457
440,2011-08-15,32.189998626708984,32.330001831054695,31.440000534057614,31.8700008392334,1458800.0,0.016740327916969333,1.9666502423904921,-1.1034371629265347,47.89114558815668,33.91521846648204,-1.2146175248529971,-0.18112761062658933,0.7477874339245432,0.3541250477941418,19.37582289992993,0.890001296997081,-1.3066824659057978,0.4104988098144524,-1.665139432974371,2.4861370526032793,-0.6273203115799575,1.4483179312088659,-2.1128995786132805,92.99984645858117,59.5549789161631,1.0378191213944128,8,-1.1049976348876918,-0.28499794006347656,0.9950013160705566,1.0100011825561523,4.890003204345703,0,0.1199130405413813,5.965496829865209,31.65999984741211,-1.1584115785259437,31.6200008392334,-1.4556916182989368,30.78000068664551,0.1199130405413813
441,2011-08-16,33.790000915527344,33.959999084472656,32.65999984741211,33.02000045776367,3064200.0,0.049704950514996016,1.3423477295612398,2.4062680677828707,62.51527451508725,37.72263241121927,-2.5725180401019756,-1.8798747200663755,-0.8201392510669336,-1.2176497101871178,20.142078356768984,1.7700004577636719,-1.2058397297686696,2.0120010375976562,-0.05746276101198333,4.081464836207296,0.9772691382928329,3.046732936902476,-3.5326696447949217,94.81712706668279,55.528387244325714,1.0347318993048205,8,-1.8900012969970703,-1.885000228881836,-0.6050009727478027,-0.590001106262207,2.2199974060058594,1,0.09529438646822253,1.9666502423904921,32.189998626708984,5.965496829865209,31.65999984741211,-1.1584115785259437,31.6200008392334,0.09529438646822253
442,2011-08-17,32.77000045776367,34.169998168945305,32.470001220703125,34.130001068115234,1711100.0,-0.030186458423413498,1.361115379113411,-1.7662335088753585,57.079157330153414,41.19614694167969,-1.433639993395488,-0.9436997338651452,0.21494280991826287,-0.180175885738592,21.024548669845437,1.6999969482421804,-1.0778900612187314,1.014500617980957,-0.9979503207522384,3.026951556714149,0.008275148614359296,2.0207260873475548,-2.1424024056572257,58.209004511593385,13.430627438696703,1.006225469366596,8,-0.7650012969970703,-0.7650012969970703,0.4999995231628418,0.42999935150146484,3.779998779296875,2,0.1409825714784274,1.3423477295612398,33.790000915527344,1.9666502423904921,32.189998626708984,5.965496829865209,31.65999984741211,0.1409825714784274
443,2011-08-18,32.549999237060554,32.65999984741211,31.60000038146973,31.959999084472656,1857700.0,-0.006713494587425206,1.6172781945680599,-0.43382344691402874,55.95628647674893,43.929834501591095,-0.9796047934169607,-0.8342010013496193,0.4516486665226793,0.05715481874921835,21.56304332533991,1.1700000762939418,-0.8521767798543038,0.837499427795418,-1.059544431719054,2.7345432873098865,-0.11102250196181984,1.7860213575526522,-1.4973131709334453,49.84519758197658,1.4963533447600028,0.9485219297572347,8,-0.5450000762939524,-0.5450000762939524,1.020000934600823,0.6500005722045827,4.5300025939941335,3,0.1695852714945303,1.361115379113411,32.77000045776367,1.3423477295612398,33.790000915527344,1.9666502423904921,32.189998626708984,0.1695852714945303
444,2011-08-19,32.080001831054695,32.61999893188477,31.95000076293945,32.240001678466804,1365900.0,-0.014439244762584624,-2.1904524027936874,-0.2711861119193062,55.05377905426636,47.801061376960135,-0.3452515776718066,-0.47686228324264235,0.9206609413621649,0.5574127521912828,22.46769583906655,0.6699981689453232,-0.6957238479549801,0.42350196838379617,-1.350809577382833,2.197813514150422,-0.4636538044995149,1.3106577412671108,-0.6532383125894015,23.44329126217026,-28.882449625368086,0.8871557728833136,8,0.16999721527098188,-0.07500267028809304,1.4899983406066823,1.1199979782104421,5.239997863769524,4,0.1814214265159495,1.6172781945680599,32.549999237060554,1.361115379113411,32.77000045776367,1.3423477295612398,33.790000915527344,0.1814214265159495
445,2011-08-22,31.940000534057614,32.790000915527344,31.76000022888184,32.740001678466804,1928500.0,-0.004364129956549889,1.2888913849264214,5.00001192094039,58.04988907316021,50.106714012438346,0.0299112080873023,-0.3998933717303643,1.0622209327960626,0.7108811877575327,23.01224177622567,1.0300006866455043,-0.4483338068236158,0.31050062179565074,-1.4271022583896489,2.048103501980954,-0.5583008182970026,1.1793020618883006,-0.3400001525878835,13.22958931111978,-43.41248205705312,0.8688014400926509,8,0.48499870300293324,0.06499862670898793,1.6525001525878942,1.259999275207523,5.8399982452392685,0,0.17877272687371182,-2.1904524027936874,32.080001831054695,1.6172781945680599,32.549999237060554,1.361115379113411,32.77000045776367,0.17877272687371182
446,2011-08-23,32.400001525878906,32.490001678466804,31.559999465942386,32.18000030517578,1985300.0,0.014402034568872235,3.6499933243051035,-0.27500113248662705,57.714298793247735,53.08448412654423,-0.3474883204437944,-0.9146654933670035,0.5946489349390305,0.270192705667327,23.65199328855826,0.9300022125244176,-0.23614760433702742,0.7755015373229988,-0.9521013198739965,2.5031043945199904,-0.08829989127549709,1.6393029659214946,1.7699966430663991,32.18400296406509,-24.862450678396293,0.8638014285984966,8,0.09499740600585938,-0.3950023651123047,1.1524982452392578,0.7999982833862305,5.319999694824226,1,0.1444444470608348,1.2888913849264214,31.940000534057614,-2.1904524027936874,32.080001831054695,1.6172781945680599,32.549999237060554,0.1444444470608348
447,2011-08-24,32.84000015258789,32.919998168945305,32.34000015258789,32.450000762939446,1747200.0,0.013580203888494902,1.1091012498439716,1.7727146622278032,64.28571907163476,55.83904409747141,-0.5191391810230144,-1.3365553583484981,0.13817371102452114,-0.15093218781959195,23.33234444745508,0.5799980163574148,0.10137193542724532,1.1605001449584975,-0.6506062723255539,2.971606562242549,0.2549469363164718,2.0660533536005232,1.2777980422973556,94.11778730518076,30.620205886034526,0.9055532086420259,8,-0.2850008010864329,-0.8350009918212891,0.7124996185302734,0.3599996566772461,4.9199981689453125,2,0.09652856742436722,3.6499933243051035,32.400001525878906,1.2888913849264214,31.940000534057614,-2.1904524027936874,32.080001831054695,0.09652856742436722
448,2011-08-25,32.22999954223633,33.299999237060554,32.130001068115234,32.990001678466804,1616200.0,-0.018574927147297582,-1.4374985098824744,-1.9487264759966962,58.17143031529015,57.41299780197171,0.20840540574580046,-0.7052177823414816,0.7271711698594601,0.47378826612147407,23.01846016475922,1.1699981689453196,0.24316633600422577,0.5139995574951186,-1.3112439116710775,2.3392430266613147,-0.3986221770879794,1.4266212920782166,1.8366426780700635,38.5057565762427,-26.20581862467401,0.9126217345830977,8,0.5749998092651296,-0.22500038146972656,1.2849998474121094,0.9700002670288086,4.590000152587891,3,0.13403660428735042,1.1091012498439716,32.84000015258789,3.6499933243051035,32.400001525878906,1.2888913849264214,31.940000534057614,0.13403660428735042
449,2011-08-26,32.549999237060554,32.759998321533196,31.54999923706055,32.200000762939446,2324900.0,0.009928628587315913,2.1428684666832107,-0.4605230136023835,61.97021914191594,58.977339307944966,0.031210762213348175,-0.9901351781464776,0.3952565440808655,0.160459345965684,22.0250290999781,1.2099990844726456,0.537953385606798,0.7794992446899478,-1.0783605003723906,2.6373589897522827,-0.14943062784121963,1.7084291172211152,1.4665101281585606,57.14285714285723,-10.157056772629282,0.9289298725311679,8,0.3099994659423757,-0.5450000762939524,0.9150009155273366,0.6500005722045827,4.670001983642578,4,0.13917058986706188,-1.4374985098824744,32.22999954223633,1.1091012498439716,32.84000015258789,3.6499933243051035,32.400001525878906,0.13917058986706188
450,2011-08-29,33.790000915527344,33.790000915527344,32.650001525878906,32.740001678466804,2867400.0,0.038095290553953554,1.1714289866340177,3.0000108991824193,62.229814004233894,58.94562147340571,-1.0705415719451494,-2.130666437397675,-0.8653856920295766,-1.067509326334772,21.256127175468954,1.2400016784667898,0.7547558806401184,1.8870008468627937,-0.15080142740357871,3.924803121129166,0.8680997097296057,2.9059019839959817,0.1278480445654253,100.0,35.2477518184985,1.0189011371331866,8,-0.9300022125244141,-1.7850017547607422,-0.3250007629394531,-0.590001106262207,3.9199981689453125,0,0.10446873878818841,2.1428684666832107,32.549999237060554,-1.4374985098824744,32.22999954223633,1.1091012498439716,32.84000015258789,0.10446873878818841
451,2011-08-30,35.7599983215332,36.13000106811523,34.59999847412109,35.15999984741211,4536600.0,0.05830119421809776,1.283579200282425,0.5714275334149597,75.15150417564868,60.953660011794064,-3.0527353012828087,-3.8872705693887752,-2.8458081217413707,-3.0164508672669825,20.52010545648992,2.3400001525878835,0.9895049102883533,3.594998359680176,1.027349435652411,6.1626472837079405,2.3111738976662934,4.878822821694058,-4.209999084472653,91.92134064066913,24.492291623072234,1.2838244620138826,8,-1.9199981689453125,-2.7749977111816406,-2.4149980545043945,-2.5599985122680664,2.120002746582024,1,0.05648771120180163,1.1714289866340177,33.790000915527344,2.1428684666832107,32.549999237060554,-1.4374985098824744,32.22999954223633,0.05648771120180163
452,2011-08-31,36.599998474121094,36.86000061035156,36.22000122070313,36.40999984741211,4411400.0,0.023489938255452314,-1.2456281245608358,0.31666518316951286,75.1515041756487,63.08646197833849,-3.679226529906245,-4.5220053088883105,-3.6908783284541045,-3.819279520880812,19.58847052571037,1.1000022888183594,1.1959735088114982,4.157498550415042,0.9719469466230422,7.343050154207038,2.5647227485190456,5.750274352311042,-4.958399200439448,95.10353919043666,28.782180907148103,1.5927758018959988,8,-2.394998550415039,-3.249998092651367,-3.254998207092285,-3.399998664855957,1.2000007629394531,2,0.03060116921518352,1.283579200282425,35.7599983215332,1.1714289866340177,33.790000915527344,2.1428684666832107,32.549999237060554,0.03060116921518352
453,2011-09-01,35.970001220703125,36.790000915527344,35.779998779296875,36.540000915527344,1953200.0,-0.017213040428496806,-1.1263100410379139,-3.000020077499147,70.5433853717785,64.80752934695094,-2.8084197343646906,-3.639943514337311,-3.059836295010868,-3.1523630325996947,18.765812193816124,1.0100021362304688,1.131974689392539,3.2490012168884306,-0.15136942415603016,6.649371857932891,1.5488158963662002,4.949186537410661,-4.119665893554682,83.2391872038851,18.6363903755677,1.7001853205222301,9,-1.7650012969970703,-2.6200008392333984,-2.997500419616699,-2.7700014114379883,2.479999542236328,3,0.04976360967704996,-1.2456281245608358,36.599998474121094,1.283579200282425,35.7599983215332,1.1714289866340177,33.790000915527344,0.04976360967704996
454,2011-09-02,36.060001373291016,36.13999938964844,35.029998779296875,35.630001068115234,1792400.0,0.0025020892280673834,2.7627372885739407,-0.7543869042042002,69.2537464695069,66.05240239098947,-2.541781069385898,-3.494855559925078,-3.134506774104821,-3.2074198841064145,17.28961953217437,1.1100006103515625,1.2006389156752277,3.0760012626647963,-0.5075070868985634,6.659509612228156,1.2842470878831165,4.867755437446476,-4.009279434814445,80.99763869281804,19.161240361918388,1.7917541747816792,9,-1.855001449584961,-2.710000991821289,-3.200000762939453,-2.860001564025879,3.009998321533203,4,0.0210759371211815,-1.1263100410379139,35.970001220703125,-1.2456281245608358,36.599998474121094,1.283579200282425,35.7599983215332,0.0210759371211815
455,2011-09-06,36.45000076293945,36.59000015258789,35.25,35.5099983215332,2254400.0,0.010815290482415252,1.1967193636340896,2.1860506378524156,65.04525423845837,66.86695299601287,-2.4862110177634307,-3.5975375537310157,-3.500137634441792,-3.5585760232749593,15.738017448666412,1.3400001525878906,1.3214709842648773,3.1665005683898926,-0.5283279874365263,6.8613291242163115,1.3190862904766831,5.013914846303102,-4.2069076775878855,81.85843097936358,23.194449086784147,1.8474142779132092,9,-2.2450008392333984,-3.1000003814697266,-3.7899999618530273,-3.3550004959106445,2.5,1,0.021124840648743648,2.7627372885739407,36.060001373291016,-1.1263100410379139,35.970001220703125,-1.2456281245608358,36.599998474121094,0.021124840648743648
456,2011-09-07,37.13000106811523,37.13000106811523,36.13999938964844,36.709999084472656,1871100.0,0.01865570071173117,3.714271441676405,0.4468094604246402,75.64707392392947,68.12932575737896,-2.709650171432365,-4.052949018339788,-4.136082097869824,-4.190913782867689,15.350094472908307,0.9900016784667898,1.5259563708568464,3.572000789642324,-0.41305864790336955,7.557060227188014,1.5794710708694808,5.564530508415171,-4.7022316817636565,100.0,39.573295655955405,1.9925297187728455,9,-2.7900009155273366,-3.6450004577636648,-4.562500953674309,-4.085000991821282,1.7000007629394602,2,0.015620737938935703,1.1967193636340896,36.45000076293945,2.7627372885739407,36.060001373291016,-1.1263100410379139,35.970001220703125,0.015620737938935703
457,2011-09-08,35.0,35.88999938964844,34.799999237060554,35.84000015258789,4622100.0,-0.057366038428270594,1.319152648986451,-1.9999909174303931,61.767539369083245,68.52889343002263,-0.2693573026186584,-1.6765433481307923,-1.9977956468675657,-2.02579081200615,14.482393845634176,2.3300018310546733,1.6854773293388092,1.2309997558593722,-2.5777154765661265,5.039714988284871,-0.6733578603533772,3.1353573720721215,-2.29009671274261,8.58371698570365,-50.98460485014752,1.90435761621275,9,-0.6599998474121094,-1.5149993896484375,-2.727499008178711,-2.229999542236328,4.3300018310546875,3,0.08228574480329232,3.714271441676405,37.13000106811523,1.1967193636340896,36.45000076293945,2.7627372885739407,36.060001373291016,0.08228574480329232
458,2011-09-09,34.799999237060554,35.049999237060554,34.220001220703125,34.279998779296875,21565400.0,-0.005714307512555639,-1.5937617347455981,-0.6190480515529079,63.412216813260414,68.68911539350535,0.3727324784677606,-1.2923493229279615,-1.7903731543749188,-1.7914745765065305,13.848459169109335,0.829998016357429,1.8321457089652426,0.8719990730285687,-2.8227802215329945,4.566778367590132,-0.9753905742522093,2.7193887203093468,-1.824890082951697,19.93120435635858,-42.38055809119055,1.8473896472807814,9,0.09000205993651633,-1.3149986267089915,-2.717498779296882,-2.1999988555908274,4.520000457763665,4,0.08620689844168505,1.319152648986451,35.0,3.714271441676405,37.13000106811523,1.1967193636340896,36.45000076293945,0.08620689844168505
459,2011-09-12,35.7400016784668,35.7400016784668,34.630001068115234,34.93000030517578,3842900.0,0.027011565000414794,1.7407376010775324,1.5576935773759095,67.36746324910727,69.25996530960239,-0.07507662656384895,-2.0142896150257172,-2.727029798015188,-2.6892713836243303,13.413748742198676,1.1100006103515625,1.9208968421951624,1.608001422882083,-2.0092474582656052,5.225250304029771,-0.20062301769176116,3.416625863455927,-2.515599009517558,52.233695445565964,-15.6138478465761,1.8086244405738447,9,-0.06500053405761719,-2.2550010681152344,-3.7650012969970703,-3.1400012969970703,4.299999237060547,0,0.07582537653056187,-1.5937617347455981,34.799999237060554,1.319152648986451,35.0,3.714271441676405,37.13000106811523,0.07582537653056187
460,2011-09-13,36.04999923706055,36.27999877929688,35.220001220703125,36.060001373291016,3631700.0,0.008673686178938267,3.7111322098266095,-0.012348295398352619,66.91380302085926,68.34466518129246,-0.03439733071418516,-2.1294567218842246,-3.033556568023208,-2.9490840240285507,13.724637227910344,1.059997558593757,2.1503915944764103,1.724998950958252,-1.867791915692436,5.31778981760894,-0.07139648236709206,3.521394384283596,-2.5912606641613465,62.88653306923232,-9.080921071936551,1.796395433325344,9,-0.3749980926513672,-2.5649986267089844,-4.212498664855957,-3.529998779296875,3.8699989318847656,1,0.08377255261240113,1.7407376010775324,35.7400016784668,-1.5937617347455981,34.799999237060554,1.319152648986451,35.0,0.08377255261240113
461,2011-09-14,37.0099983215332,37.099998474121094,35.86000061035156,36.08000183105469,2472300.0,0.026629656166143434,1.2342368349605986,-92.97978642257819,68.43500914718061,67.59838795590711,-0.8922687323359355,-2.9891058624611944,-3.981759448350317,-3.8555207717678996,13.995445133704793,1.2399978637695312,2.370304291825235,2.523998165130614,-1.251776846665372,6.299773176926596,0.6361106592326209,4.411885671028607,-3.3309839989210417,96.87499172156922,26.5647587868701,1.8878875058979918,9,-1.3349971771240234,-3.2799978256225657,-5.347497940063477,-4.5449981689453125,2.740001678466797,2,0.05241833367707871,3.7111322098266095,36.04999923706055,1.7407376010775324,35.7400016784668,-1.5937617347455981,34.799999237060554,0.05241833367707871
462,2011-09-15,37.38999938964844,37.5,37.04999923706055,37.25,2013700.0,0.010267524597377342,1.5,0.1505375461969786,73.2852020361123,67.9030342519442,-1.283385044929723,-3.167648602105416,-4.345627779633148,-4.191820071709458,14.144664050077896,0.4900016784667969,2.5316270937038894,2.67299928665161,-1.2240874130314694,6.570085986334689,0.7244559368100667,4.621542636493153,-3.5039258623060903,96.6463216070116,21.391307797170043,1.9485433498415403,9,-1.529998779296875,-3.299999237060547,-5.802498817443848,-4.924999237060547,2.6100006103515625,3,0.03851303730710742,1.2342368349605986,37.0099983215332,3.7111322098266095,36.04999923706055,1.7407376010775324,35.7400016784668,0.03851303730710742
463,2011-09-16,38.06999969482422,38.59000015258789,37.52000045776367,37.560001373291016,2535200.0,0.018186689389570798,-2.6271166715158567,3.642861035422343,74.1258790227305,68.44438231341348,-1.8262206198307425,-3.5973379859538497,-5.002228284191659,-4.827552913622014,15.620244549494855,1.2000007629394531,2.4001294555978916,3.0769995689392076,-0.9534841631667987,7.107483301045214,1.0617577028862044,5.092241434992211,-3.8948120496692624,86.86867227311697,8.937485778480792,2.0152418660530027,9,-1.664999008178711,-3.364999771118164,-6.602499485015869,-5.604999542236328,1.9399986267089844,4,0.0330969830924841,1.5,37.38999938964844,1.2342368349605986,37.0099983215332,3.7111322098266095,36.04999923706055,0.0330969830924841
464,2011-09-19,37.900001525878906,38.25,37.45000076293945,37.79999923706055,1595600.0,-0.004465410304913209,1.0,0.19608356458453322,69.8167914444798,68.97455311408254,-1.528509479183704,-3.1294104437592836,-4.801619001552282,-4.624684066446541,17.15152695460302,0.7999992370605469,2.1994527476003682,2.6160014152526827,-1.3690832512627438,6.601086081768109,0.623459081994973,4.608543748510392,-3.283332629980656,79.52525681297223,4.204461085712154,1.9925423332577126,9,-1.4950008392333984,-3.1350011825561523,-6.422501564025879,-5.435001373291016,2.4599990844726562,0,0.03746696864842369,-2.6271166715158567,38.06999969482422,1.5,37.38999938964844,1.2342368349605986,37.0099983215332,0.03746696864842369
465,2011-09-20,37.650001525878906,38.0,37.459999084472656,37.95000076293945,3229200.0,-0.006596305803029945,1.7000200272752415,-2.9999237078008774,60.924876904317266,67.33875344523675,-1.2185298943122547,-2.5610018248972466,-4.504583721581227,-4.345647802448866,18.999103013723573,0.5400009155273438,2.078639781168718,2.0805013656616183,-1.7092270792471282,5.870229810570365,0.185637143207245,3.9753655881159915,-2.635999504311691,65.56781009791058,-7.336985505620532,1.8948642224543726,9,-1.2450008392333984,-2.6350011825561523,-6.2000017166137695,-5.380001068115234,2.2199974060058665,1,0.0634793968867613,1.0,37.900001525878906,-2.6271166715158567,38.06999969482422,1.5,37.38999938964844,0.0634793968867613
466,2011-09-21,37.08000183105469,37.9900016784668,37.04999923706055,37.93999862670898,2208600.0,-0.015139433511906386,-1.0434791622611155,2.8666632758160056,52.86398278196222,66.34946938000107,-0.7335042598639987,-1.7100882938081128,-3.8928801023576156,-3.7422867083645315,20.609017370557403,0.94000244140625,1.9648481471367205,1.2765016555786133,-2.258599670176004,4.81160298133323,-0.4910490072986988,3.0440523184559254,-1.7083999963854026,1.9482192310169382,-65.33343687092665,1.7675506628773099,9,-0.6750011444091797,-2.0100021362304688,-5.585000991821289,-4.810001373291016,2.6899986267089844,2,0.0765910517165107,1.7000200272752415,37.650001525878906,1.0,37.900001525878906,-2.6271166715158567,38.06999969482422,0.0765910517165107
467,2011-09-22,36.0099983215332,37.540000915527344,35.7599983215332,36.22000122070313,3176800.0,-0.028856619651656867,-4.014071339920375,0.24419032748855504,50.22674084418957,64.88441649454876,0.5529865186653282,-0.4115184717455804,-2.795325327862912,-2.6523097056678893,21.787949217342618,1.7800025939941406,1.868387314421497,0.04799823760986044,-3.2002672509574737,3.2962637261771945,-1.576134506673803,1.672130981893524,-0.31655665507205555,8.8339165458006,-54.09818635563255,1.6241327442836662,9,0.6000022888183594,-0.9399986267089844,-4.1074981689453125,-3.7399978637695312,2.960002899169929,3,0.10386009033025578,-1.0434791622611155,37.08000183105469,1.7000200272752415,37.650001525878906,1.0,37.900001525878906,0.10386009033025578
468,2011-09-23,36.54999923706055,36.709999084472656,35.97999954223633,36.0,2712700.0,0.014995860613646217,-1.4745740794620632,-2.619007829103833,52.64292145595447,63.24835629530955,0.3210951720592732,-0.644316050298265,-3.3012545212775564,-3.1709103149840985,22.59334829585027,0.7299995422363281,1.6192016428934863,0.3719991683959947,-2.3657729317193557,3.109771268511345,-0.9968868816616805,1.7408852184536698,2.0400009155273438,31.726923012107445,-27.72535528234093,1.368886050057674,9,0.35500144958496094,-1.4799995422363281,-4.545000076293945,-4.279998779296875,3.1100006103515625,4,0.09439126771420736,-4.014071339920375,36.0099983215332,-1.0434791622611155,37.08000183105469,1.7000200272752415,37.650001525878906,0.09439126771420736
469,2011-09-26,37.08000183105469,37.11999893188477,36.40999984741211,36.900001525878906,2341700.0,0.014500755268326726,4.461646810258574,0.3272737361196846,53.34750567238142,61.74098992325646,0.0012973747356852527,-0.8617222725186906,-3.785488494253471,-3.6688685296094405,24.271063987902576,0.7099990844726634,1.660023424726802,0.6755016326904268,-1.4877465251044413,2.838749790485295,-0.4061224462070072,1.757125711587861,1.4577983093261722,58.92868394745939,2.215183400094759,1.0816240788974327,9,0.09499740600585938,-2.0100021362304688,-5.075002670288086,-4.810001373291016,2.009998321533203,0,0.07901824017777237,-1.4745740794620632,36.54999923706055,-4.014071339920375,36.0099983215332,-1.0434791622611155,37.08000183105469,0.07901824017777237
470,2011-09-27,37.31999969482422,37.91999816894531,37.099998474121094,37.72999954223633,1675400.0,0.006472433978375047,1.075956212909176,-2.2777730682829653,51.05907759225974,59.81033086159859,-0.044260232917146425,-0.8682157334297216,-3.9711496766630674,-3.871747969748938,25.129693642531613,0.839996337890625,1.7203487151300507,0.73899955749512,-1.0736919901001372,2.551691105090377,-0.16734621630251212,1.6453453312927522,1.1666444335937527,69.95511322620266,17.943881144500793,0.9063457737976301,9,-0.14500045776367188,-2.25,-5.192500591278076,-5.049999237060547,1.8600006103515625,1,0.08145768864914937,4.461646810258574,37.08000183105469,-1.4745740794620632,36.54999923706055,-4.014071339920375,36.0099983215332,0.08145768864914937
471,2011-09-28,37.77999877929688,38.20000076293945,37.22000122070313,37.310001373291016,2282900.0,0.012325806222781344,-2.0153938248637413,-1.146335563226322,69.04107956932614,59.33876169862234,-0.4286225768872711,-1.2323029281307782,-4.394847311487773,-4.298602509208344,24.374667053704602,0.979999542236321,1.6675029766330525,1.097998619079597,-0.7468989956158723,2.942896233775066,0.17554981173186235,2.0204474264273315,0.6565124573974543,82.7868211721743,24.237914743892247,0.9224488073477345,9,-0.6049995422363352,-2.7099990844726634,-5.564999580383308,-5.50999832153321,1.1399993896484304,2,0.0553202811042226,1.075956212909176,37.31999969482422,4.461646810258574,37.08000183105469,-1.4745740794620632,36.54999923706055,0.0553202811042226
472,2011-09-29,37.72000122070313,38.22000122070313,36.68999862670898,38.09000015258789,3239300.0,-0.0015880773036611728,3.857142857142793,-0.7872361148311108,70.39107573932404,58.923783556021625,-0.35413227536447067,-1.1426812186767918,-4.279154319397605,-4.206430788451435,23.000722009550845,1.5300025939941548,1.6070017210092686,0.9820009231567468,-0.9195400507736906,2.8835418970871842,0.0312304361915281,1.9327714101219655,0.6673797821020457,77.67858815435214,13.656364051151499,0.9507704869652186,9,-0.7150020599365305,-2.6500015258789134,-5.4700021743774485,-5.45000076293946,1.539997100830071,3,0.054347804101749775,-2.0153938248637413,37.77999877929688,1.075956212909176,37.31999969482422,4.461646810258574,37.08000183105469,0.054347804101749775
473,2011-09-30,37.7599983215332,38.38999938964844,36.93999862670898,37.34000015258789,1778000.0,0.0010603684924621604,-1.3770480526302464,-1.135133463239637,66.13417264871848,58.514603689825925,-0.49475641347031996,-1.0979951773340844,-4.267968058474516,-4.214971908613876,22.10014824139114,1.4500007629394602,1.4452189100132529,0.9324981689453153,-0.985273496116946,2.8502698340075767,-0.026387663585815346,1.891384001476446,-1.779998779296875,68.18175688042463,2.5581358539219963,0.9588858325311296,9,-0.6849994659423828,-2.6899986267089844,-5.47999906539917,-5.489997863769531,1.44000244140625,4,0.03204456972869907,3.857142857142793,37.72000122070313,-2.0153938248637413,37.77999877929688,1.075956212909176,37.31999969482422,0.03204456972869907
474,2011-10-03,36.81999969482422,37.77000045776367,36.5099983215332,37.709999084472656,2064100.0,-0.024894032534237054,1.4950484578835652,-2.11905540417802,55.58781532867043,57.92159684808739,0.30836051759484207,-0.10344364585991173,-3.2798837122231532,-3.2539331274713277,21.81281945348006,1.2600021362304688,1.163124567276995,-0.04550037384033345,-1.929052492072337,1.8380517443916702,-0.9872764329563353,0.8962756852756684,-0.791800155639649,16.48942538111442,-47.43643380081275,0.9417760591160018,10,0.25499916076660156,-1.75,-4.4150004386901855,-4.549999237060547,2.6300010681152344,0,0.07713199826525563,-1.3770480526302464,37.7599983215332,3.857142857142793,37.72000122070313,-2.0153938248637413,37.77999877929688,0.07713199826525563
475,2011-10-04,37.22000122070313,37.25,35.83000183105469,36.400001525878906,2109700.0,0.010863702585395263,2.2272786384956174,-0.9213486035626806,51.6587911925664,57.787686671487855,-0.17774257659232262,-0.46673041271293414,-3.6029486999666247,-3.6349853935019,21.00889599723079,1.4199981689453125,0.8010451146117035,0.3160011291504006,-1.5632645238135794,2.1952667821143805,-0.6236316973315894,1.2556339556323906,1.1699981689453054,54.29690293970416,-5.235519644958288,0.9396328264819901,10,-0.1450023651123118,-1.6000003814697337,-4.7875022888183665,-4.95000076293946,1.4899978637695241,1,0.05024177513579975,1.4950484578835652,36.81999969482422,-1.3770480526302464,37.7599983215332,3.857142857142793,37.72000122070313,0.05024177513579975
476,2011-10-05,37.709999084472656,37.86999893188477,36.95000076293945,37.36000061035156,1806100.0,0.013164907246079549,1.7462706962125845,0.4268275663152765,52.484471681773435,58.038545653441616,-0.6358430915936921,-0.9602825458620572,-4.009374716041307,-4.097882824402419,19.99709376942326,0.9199981689453196,0.5335259279204649,0.7769990921020522,-1.134573706114118,2.6885718903182223,-0.17878730700603285,1.7327854912101373,0.6288003540039071,73.43746274706149,17.831364412174324,0.9557863991080845,10,-0.5999984741210938,-1.3049983978271484,-5.277500152587891,-5.439998626708984,1.25,2,0.03898173578339881,2.2272786384956174,37.22000122070313,1.4950484578835652,36.81999969482422,-1.3770480526302464,37.7599983215332,0.03898173578339881
477,2011-10-06,37.88000106811523,38.11000061035156,37.40999984741211,38.0,2112900.0,0.004508140752317535,3.117649698751248,-0.342855585831083,48.397987022302104,57.56688627192468,-0.5729403744611901,-0.9522833197269733,-4.067605516211962,-4.241117444405653,20.30481409303179,0.7000007629394531,0.41574443430360475,0.8030010223388615,-0.9200700995716673,2.5260721442493903,-0.05853453861640645,1.6645365832941295,0.40862241821290013,80.07817156617286,27.252305942593182,0.861535560955266,10,-0.7700004577636648,-1.4750003814697195,-4.467500686645501,-4.895000457763665,1.9799995422363352,3,0.027455044126318162,1.7462706962125845,37.709999084472656,2.2272786384956174,37.22000122070313,1.4950484578835652,36.81999969482422,0.027455044126318162
478,2011-10-07,37.79999923706055,38.38999938964844,37.36000061035156,38.02999877929688,1500100.0,-0.002111980696907101,1.168416741287439,1.9166799122611275,49.14381604276119,57.09980964641133,-0.33187999845069527,-0.6703757667466164,-3.8667205565902094,-4.13661739437282,21.19717976450363,1.029998779296875,0.4239062112969094,0.5729991912841825,-0.802777877615604,1.948776260183969,-0.1148893431657072,1.2608877257340723,-1.9699974060058594,76.95309706029612,26.368341307707183,0.6878885344498932,10,-0.6899986267089844,-1.394998550415039,-4.022499084472656,-4.44999885559082,1.9200019836425852,4,0.03862431518361564,3.117649698751248,37.88000106811523,1.7462706962125845,37.709999084472656,2.2272786384956174,37.22000122070313,0.03862431518361564
479,2011-10-10,38.45000076293945,38.47000122070313,37.97000122070313,38.29999923706055,1169100.0,0.017195807910006966,4.263090266623442,-0.6521818453219907,56.4102485726984,57.6943841997934,-0.8572604208251775,-1.166761640836242,-4.384503984777034,-4.765117847772899,21.689277999403735,0.6700019836425852,0.5649233834391865,1.087500762939456,-0.20278553239298702,2.377787058271899,0.442357615273238,1.732643910605674,-2.5687989807128915,99.2424067277401,48.46461815827071,0.6451431476662207,10,-1.2999992370605469,-2.0450000762939453,-4.6725006103515625,-5.100000381469727,1.8400001525878906,0,0.01950585136848426,1.168416741287439,37.79999923706055,3.117649698751248,37.88000106811523,1.7462706962125845,37.709999084472656,0.01950585136848426
480,2011-10-11,39.06999969482422,39.400001525878906,38.459999084472656,38.459999084472656,1868600.0,0.01612480935195082,-2.081972133977037,4.066629367783937,65.81874065278015,57.3363465423994,-1.344281983197149,-1.6326140995038827,-4.852038201544687,-5.352606931394568,22.084844015393514,0.9500007629394531,0.668405022409722,1.556499671936038,0.20743678038216729,2.9055625634899087,0.8819682261591026,2.2310311177129734,-3.0852459350585946,86.53054170241322,28.35438113331591,0.6745314457769362,10,-1.4549980163574219,-2.259998321533203,-5.292499542236328,-5.719999313354492,0.40000152587891336,1,0.009726159997016204,4.263090266623442,38.45000076293945,1.168416741287439,37.79999923706055,3.117649698751248,37.88000106811523,0.009726159997016204
481,2011-10-12,38.95000076293945,39.68999862670898,38.7599983215332,39.68000030517578,1919100.0,-0.0030713829747139876,1.4800134278027004,-1.1967193636340896,77.52813162571944,58.12935275199889,-1.163186330645189,-1.4333095344742262,-4.557837983821955,-5.200785243064729,22.07900375315947,0.9300003051757741,0.732671576792626,1.3395006179809599,-0.13067306991509753,2.8096743058770173,0.6044137740329276,2.074587461928992,-2.7603321372070297,68.24040799286198,3.664870079510763,0.7350868439480294,10,-1.1900005340576172,-1.9950008392333984,-5.1725006103515625,-5.600000381469727,0.1100006103515625,2,-0.00616178880014695,-2.081972133977037,39.06999969482422,4.263090266623442,38.45000076293945,1.168416741287439,37.79999923706055,-0.00616178880014695
482,2011-10-13,38.83000183105469,38.91999816894531,38.349998474121094,38.77999877929688,1153900.0,-0.0030808454309182443,3.9566111590260733,-0.0684973741279656,73.17078465776628,58.911198530781974,-0.9713201609689222,-1.2647417860067236,-4.278526569854549,-5.037682260502962,21.692757543524895,0.6000022888183594,0.8125918354120358,1.1475015640258803,-0.4153288050902546,2.7103319331420153,0.3660863794678164,1.9289167485839442,-2.360306805244143,63.090234857849396,-5.407431496026732,0.7814151845580667,10,-1.0700016021728516,-1.8750019073486328,-4.917501449584961,-5.345001220703125,0.8799972534179688,3,0.003347855969298541,1.4800134278027004,38.95000076293945,-2.081972133977037,39.06999969482422,4.263090266623442,38.45000076293945,0.003347855969298541
483,2011-10-14,39.33000183105469,39.34000015258789,38.68000030517578,39.09000015258789,1078000.0,0.012876641164619285,4.07695467816952,4.799740616418137,73.00617373518006,60.846571687060816,-1.369178512525984,-1.7555115907024899,-4.589164729404075,-5.488838036709922,20.82188525693813,0.6599998474121094,0.7144590820964396,1.5845014572143583,-0.13757253412106962,3.3065754485497862,0.7234644615466479,2.4455384528820687,-2.602682517172269,79.06992217562295,8.975115787897053,0.8610369956677137,10,-1.5700016021728516,-2.375001907348633,-5.417501449584961,-5.845001220703125,-0.10000228881835938,4,0.013475686616378324,3.9566111590260733,38.83000183105469,1.4800134278027004,38.95000076293945,-2.081972133977037,39.06999969482422,0.013475686616378324
484,2011-10-17,39.31999969482422,39.84000015258789,39.04999923706055,39.45000076293945,1215300.0,-0.00025431313920176724,-1.358204706297648,-0.5416673289358659,71.45924573711318,63.046622192010474,-1.0809290712458903,-1.7219578548863836,-4.398907903620639,-5.436100490953436,20.084344100489705,0.7900009155273438,0.612487699196322,1.5034994125366197,-0.3569287903563705,3.36392761542961,0.5732853110901246,2.4337135139831148,-2.355666035915675,65.10067973220343,-4.80476474075985,0.9302141014464954,10,-0.9249992370605469,-2.0849990844726562,-5.132498741149902,-5.834999084472656,0.06999969482421875,0,0.010172978865296445,4.07695467816952,39.33000183105469,3.9566111590260733,38.83000183105469,1.4800134278027004,38.95000076293945,0.010172978865296445
485,2011-10-18,40.040000915527344,40.2599983215332,39.310001373291016,39.43000030517578,1647900.0,0.018311323150846937,-1.2352909497266877,-4.692273834326125,72.96750993217282,65.32251533094374,-1.5185365639218418,-2.3755198607485397,-4.915610598369305,-6.1204016830969294,19.39634853617087,0.9499969482421875,0.5838689735400564,2.1040006637573256,-0.0021954880553209932,4.210196815569972,1.0509025878510059,3.1570987396636454,-2.7881006072508683,88.48181028370566,19.37109367717474,1.053098075906322,10,-1.230001449584961,-2.3000011444091797,-5.460000038146973,-6.555000305175781,-1.1100006103515625,1,0.006243756100990705,-1.358204706297648,39.31999969482422,4.07695467816952,39.33000183105469,3.9566111590260733,38.83000183105469,0.006243756100990705
486,2011-10-19,39.91999816894531,40.459999084472656,39.88000106811523,40.08000183105469,1232800.0,-0.0029970715244288515,-3.833359824522137,-0.2623008229732096,72.08830788416199,67.95477320448371,-1.1757171903590802,-2.141645862781047,-4.627552949762077,-5.977328996156913,19.14013762101469,0.579998016357429,0.7126537351925535,1.8419981002807617,-0.39978366623310535,4.083779866794629,0.7211072170238282,2.9628889835376953,-2.307126099078033,74.40754695149732,6.117032119100287,1.1208908832569338,10,-1.0099983215332031,-1.8099994659423828,-5.339997291564941,-6.43499755859375,-1.5999984741210938,2,-0.011272469160387932,-1.2352909497266877,40.040000915527344,-1.358204706297648,39.31999969482422,4.07695467816952,39.33000183105469,-0.011272469160387932
487,2011-10-20,39.75,40.099998474121094,39.400001525878906,39.84000015258789,2109700.0,-0.004258471361292759,1.2950840175852214,0.5624880793438871,69.47162382787748,70.21341851394108,-0.7963039889582504,-1.7677218736550344,-4.260285774007173,-5.7915617358616345,19.87509246598825,0.6999969482421875,0.86068258005632,1.4849998474121122,-0.6519484433546694,3.621948138178894,0.4165257020287214,2.553473992795503,-1.7385301480879676,60.11238363022271,-7.85348989395942,1.0684741453833912,10,-0.5349998474121094,-1.6400012969970703,-5.047499179840088,-6.2649993896484375,-1.0499992370605469,3,-0.017358456017836033,-3.833359824522137,39.91999816894531,-1.2352909497266877,40.040000915527344,-1.358204706297648,39.31999969482422,-0.017358456017836033
488,2011-10-21,40.0,40.27000045776367,39.83000183105469,40.11000061035156,1641400.0,0.0062893081761006275,1.0465037880804102,1.2222269317170347,85.9728069403235,73.49814722145499,-0.7838452522996349,-1.8403603754937592,-4.33312434441514,-5.972125907288216,20.689493321776975,0.5200004577636719,0.9879580446609282,1.5624998092651339,-0.5483729987283112,3.673372617258579,0.5070634052684113,2.6179362132618564,-1.6457360555294827,67.3759479253185,-6.8080006422633375,1.0554364039967221,10,-0.595001220703125,-1.8900012969970703,-5.024999618530273,-6.329999923706055,-0.06999969482421875,4,-0.007250022888183549,1.2950840175852214,39.75,-3.833359824522137,39.91999816894531,-1.2352909497266877,40.040000915527344,-0.007250022888183549
489,2011-10-24,40.0099983215332,40.22000122070313,39.43999862670898,40.02000045776367,2382200.0,0.00024995803833016694,2.80485671752878,0.09092800665834373,84.61532636465273,75.58665674499639,-0.6138384561099173,-1.7071208217417677,-4.163481854957567,-5.914480075609518,21.10810564727621,0.7800025939941548,1.150301387527655,1.4259983062744155,-0.6948594476032071,3.546856060152038,0.36556942933560777,2.486427183213223,-1.3609314574623852,60.869420994145266,-15.176179784560155,1.0604288769388097,10,-0.6049995422363281,-1.8999996185302734,-4.454998016357422,-5.7949981689453125,0.5600013732910156,0,-0.019495096526337075,1.0465037880804102,40.0,1.2950840175852214,39.75,-3.833359824522137,39.91999816894531,-0.019495096526337075
490,2011-10-25,40.36000061035156,40.4900016784668,40.0099983215332,40.11999893188477,1354700.0,0.008747870619879361,-1.0869579639596307,-23.995041952707147,84.06165481072676,76.31260376555275,-0.851114404619274,-1.9159270275204392,-4.343158530067143,-6.192040512243736,21.109340425026524,0.48000335693359375,1.339854089466968,1.6240005493164062,-0.5504965944054732,3.7984976930382857,0.5367519774554665,2.711249121177346,-1.4574032354244864,88.07329817279526,11.214562022449655,1.0872485718609397,10,-0.9400005340576172,-2.2350006103515625,-4.775000095367432,-6.145000457763672,-0.2700004577636719,1,-0.024033726611350392,2.80485671752878,40.0099983215332,1.0465037880804102,40.0,1.2950840175852214,39.75,-0.024033726611350392
491,2011-10-26,39.86999893188477,40.709999084472656,39.310001373291016,40.61999893188477,1310200.0,-0.012140774803187537,2.0107467780175527,-3.1249781451165193,73.63414121424998,76.36408782738427,-0.2423753457106841,-1.3294828355264414,-3.7365941025681977,-5.638257401997471,20.660836835032327,1.3999977111816406,1.42893321761629,1.029498863220219,-1.152421567562655,3.2114192940030932,-0.0614613521712144,2.1204590786116526,-0.7134168683913416,39.99989100847187,-34.94582987906676,1.0909602153914357,10,-0.17499923706055398,-1.635000228881843,-4.159998416900642,-5.654998779296882,0.06999969482420454,2,-0.02357659021548797,-1.0869579639596307,40.36000061035156,2.80485671752878,40.0099983215332,1.0465037880804102,40.0,-0.02357659021548797
492,2011-10-27,39.77000045776367,40.36000061035156,39.13000106811523,40.25,2074400.0,-0.0025081132881880075,2.5142805761276708,0.6399993896484375,73.28604795873277,76.39518496333459,0.005570034553159076,-1.1257466074449738,-3.4859089047640026,-5.477285552295712,20.634395266916307,1.2299995422363352,1.4025396797223948,0.8270004272460909,-1.3256976644385006,2.9796985189306824,-0.24934861859620838,1.9033494730883902,0.9399986267089844,40.506341338574394,-32.77329387545945,1.0763490458422964,10,0.10999870300292969,-1.5350017547607422,-4.032500267028809,-5.555000305175781,0.8100013732910156,3,-0.036459661711077285,2.0107467780175527,39.86999893188477,-1.0869579639596307,40.36000061035156,2.80485671752878,40.0099983215332,-0.036459661711077285
493,2011-10-28,38.97000122070313,40.04999923706055,38.52000045776367,39.47999954223633,2254400.0,-0.020115645658846604,-1.1702112693203615,1.062497516470751,55.93607683739038,74.67038841892094,0.8371703069180754,-0.24290281373297518,-2.53431978924133,-4.618429841647263,20.270912603576146,1.529998779296875,1.308066907186216,-0.033498954772944955,-2.112975041181471,2.0459771316355813,-1.0732369979772045,1.0062390884313146,1.7399978637695241,20.547992928000046,-47.40489999432144,1.0397380432042629,10,0.644998550415032,-0.7000007629394602,-3.1300010681152415,-4.7550010681152415,0.6599998474120952,4,-0.006928417996051817,2.5142805761276708,39.77000045776367,2.0107467780175527,39.86999893188477,-1.0869579639596307,40.36000061035156,-0.006928417996051817
494,2011-10-31,39.65999984741211,39.91999816894531,38.72000122070313,38.81999969482422,2322000.0,0.017705891842323407,-1.307692871998228,-1.647064543394217,56.62921406105746,72.85502221101922,0.22403198254291823,-0.7475540779000625,-3.0464334989603827,-5.251189342126793,20.306892106962763,1.1999969482421804,1.282068622634732,0.5144996643066406,-1.3093243229389415,2.3383236515522228,-0.3974123293161469,1.4264116579294281,0.9623992919921847,52.05479929279997,-12.988486064862755,0.911911993622791,10,-0.04500007629394531,-1.3899993896484375,-3.672499656677246,-5.444999694824219,-0.18999862670897727,0,0.006807878436774439,-1.1702112693203615,38.97000122070313,2.5142805761276708,39.77000045776367,2.0107467780175527,39.86999893188477,0.006807878436774439
495,2011-11-01,39.09000015258789,39.66999816894531,38.63000106811523,38.97999954223633,921200.0,-0.014372155749299953,-1.5679018159897247,0.13095308377346151,51.42856475563369,70.5594951967383,0.7209143571048813,-0.031911745148931914,-2.296991380992573,-4.624608192188319,20.9355376696425,1.0399971008300852,1.2083610188355038,-0.14899997711181356,-1.7331833395093383,1.4351833852857112,-0.941091658310576,0.6430917040869488,1.4483030395507797,26.027399646399985,-37.01647115313297,0.7920916811987616,11,0.5249996185302734,-0.8199996948242188,-2.967500686645508,-4.875,0.9000015258789062,1,0.03786133375439116,-1.307692871998228,39.65999984741211,-1.1702112693203615,38.97000122070313,2.5142805761276708,39.77000045776367,0.03786133375439116
496,2011-11-02,39.18000030517578,39.61000061035156,39.0,39.38999938964844,625700.0,0.002302383019610499,-1.1403541647147006,-1.9090719933416562,53.59341146539124,68.79524937868429,0.5754180002091402,-0.006468067083581275,-2.217633062435908,-4.664114346164752,21.14181830939068,0.6100006103515625,1.152036230514824,-0.13249988555908487,-1.54510233647661,1.2801025653584404,-0.8388011110178439,0.5738013398996742,1.27757077758789,35.869553949973564,-26.046151376258052,0.7063012254587623,11,0.4349994659423828,-0.9099998474121094,-3.0575008392333984,-4.965000152587891,1.259998321533196,2,0.023226131708117936,-1.5679018159897247,39.09000015258789,-1.307692871998228,39.65999984741211,-1.1702112693203615,38.97000122070313,0.023226131708117936
497,2011-11-03,38.91999816894531,39.40999984741211,38.58000183105469,39.13000106811523,1551500.0,-0.006636093267108012,1.155837721883964,1.000018165304235,45.57231933349151,64.3063063112585,0.7881894316787807,0.3535706890624155,-1.801986538812784,-4.361483364837653,21.098694502476686,0.8299980163574219,1.0144896051837762,-0.4445018768310547,-1.7032641262710726,0.8142603726089632,-1.07388300155106,0.18487924788895072,1.4600700888183553,26.143662112296802,-32.21407999003828,0.629381124720008,11,0.6950016021728516,-0.6499977111816406,-2.7974987030029297,-4.704998016357422,2.4000015258789062,3,0.02620761833893237,-1.1403541647147006,39.18000030517578,-1.5679018159897247,39.09000015258789,-1.307692871998228,39.65999984741211,0.02620761833893237
498,2011-11-04,39.2599983215332,39.56999969482422,38.650001525878906,38.86000061035156,909100.0,0.008735872779644271,-1.2439092469656723,-1.9047247098146,49.39514780020534,60.39295313743101,0.37121874341201533,0.13550567922460743,-1.959517270882273,-4.655007765751918,20.84299979415567,0.9199981689453125,0.8893553943008143,-0.17750167846679688,-1.201731233995396,0.8467278770618023,-0.6896164562311,0.33461309929750627,1.0456672242304634,50.74614543715411,-6.47946711437114,0.5121147777643011,11,0.35500144958496094,-0.9899978637695312,-3.222498893737793,-5.0449981689453125,2.19000244140625,4,0.03362209796115789,1.155837721883964,38.91999816894531,-1.1403541647147006,39.18000030517578,-1.5679018159897247,39.09000015258789,0.03362209796115789
499,2011-11-07,39.20000076293945,39.5,38.93000030517578,39.27000045776367,582200.0,-0.0015282109311971492,1.1509471987101976,-0.17500023841994336,40.232554632240905,55.52305311759925,0.3399884991116764,0.2683297000866247,-1.7243014693833487,-4.54553741570777,20.515787356367902,0.5699996948242188,0.7817134870683162,-0.2749992370605483,-1.1967933128081754,0.6467948386870788,-0.7358962749343618,0.18589780081326523,1.0342381793042108,56.880827057143655,3.4598328222112826,0.46089703787381286,11,0.41499900817871094,-0.9300003051757812,-3.1275014877319336,-4.9850006103515625,1.7399978637695241,0,0.010969395326703824,-1.2439092469656723,39.2599983215332,1.155837721883964,38.91999816894531,-1.1403541647147006,39.18000030517578,0.010969395326703824
500,2011-11-08,39.45000076293945,39.52000045776367,38.88999938964844,39.310001373291016,985700.0,0.006377550896283557,3.500027247956403,-2.0,44.6952846687798,52.30762461254701,-0.05885953626869167,0.050866035537211474,-1.8325406603103147,-4.75544528987794,19.518896409879545,0.6300010681152344,0.5791433846300222,-0.043999290466310015,-0.9460992014890053,0.8581006205563853,-0.4950492459776541,0.40705066504503407,0.7156686399250134,84.46601582175343,32.3075803699803,0.4510499555113465,11,-0.010000228881835938,-1.1800003051757812,-3.3775014877319336,-5.2350006103515625,1.4599990844726562,1,0.0005069824430135039,1.1509471987101976,39.20000076293945,-1.2439092469656723,39.2599983215332,1.155837721883964,38.91999816894531,0.0005069824430135039
501,2011-11-09,38.709999084472656,39.31999969482422,38.61000061035156,38.900001525878906,782800.0,-0.0187579636034374,-2.6410266442349073,-1.35716621253406,39.59999084472653,48.56472937765743,0.5579682877318319,0.813683456859593,-1.0199628770768427,-3.985315069630637,18.387496327330073,0.8400001525878906,0.3697100836245255,-0.772000885009767,-1.7102318560056915,0.1662300859861574,-1.2411163705077328,-0.30288539951180127,1.389843560587778,13.13106403310702,-36.45063183049429,0.46911548549796334,11,0.5750007629394531,0.12000083923339844,-2.362499237060547,-4.494998931884766,2.3100013732910156,2,0.033066458906416685,3.500027247956403,39.45000076293945,1.1509471987101976,39.20000076293945,-1.2439092469656723,39.2599983215332,0.033066458906416685
502,2011-11-10,38.959999084472656,39.11999893188477,38.459999084472656,39.11999893188477,698200.0,0.006458279667081568,7.250005960469518,0.8420936395760091,39.59999084472653,46.749608711805884,0.20225582467695347,0.6049373288460629,-1.220065247049348,-4.205502665528087,17.705990752777744,0.6599998474121165,0.13333060908488648,-0.5285007476806669,-1.4493534215466113,0.3923519261852775,-0.9889270846136355,-0.06807441074769827,1.07664987309591,45.04502027630765,-2.191397410515364,0.4604263369329706,11,0.22999954223632812,0.07500076293945312,-2.202498435974121,-4.744998931884766,1.5100021362304759,3,0.03798766881455529,-2.6410266442349073,38.709999084472656,3.500027247956403,39.45000076293945,1.1509471987101976,39.20000076293945,0.03798766881455529
503,2011-11-11,39.86000061035156,39.88000106811523,38.70000076293945,39.15999984741211,746300.0,0.023100655724542785,2.189182780289443,-4.375008940705048,48.72667547047368,45.871548868407686,-0.6238246180046616,-0.26701200233628697,-2.0383724637499654,-5.06344942678615,16.689255441796913,1.1800003051757741,-0.016733225657290518,0.34500083923339986,-0.5870825204490728,1.2770841989158725,-0.12104084060784004,0.8110425190746398,0.08204935483124842,98.59151902644813,50.88692168471745,0.46604167984123807,11,-0.6900005340576172,-0.8250007629394531,-3.1024999618530273,-5.645000457763672,1.0,4,0.03662817516599581,7.250005960469518,38.959999084472656,-2.6410266442349073,38.709999084472656,3.500027247956403,39.45000076293945,0.03662817516599581
504,2011-11-14,39.72000122070313,39.90999984741211,39.5,39.849998474121094,602800.0,-0.0035122776594256333,2.279998779296875,-0.1857101596176486,44.366202858605064,45.08684199096007,-0.5301722433096714,-0.10067041910310337,-1.8195226281972978,-4.875235885321622,15.310300482731975,0.4099998474121094,-0.1701030150477223,0.18500137329102273,-0.7466302009606594,1.1166329475427048,-0.2808144138348183,0.6508171604168638,-1.2600021362304759,86.89665332838787,42.46850289811304,0.4658157871258404,11,-0.5350017547607493,-0.3800010681152415,-2.962500572204597,-5.5050010681152415,1.0,0,0.04355487132600078,2.189182780289443,39.86000061035156,7.250005960469518,38.959999084472656,-2.6410266442349073,38.709999084472656,0.04355487132600078
505,2011-11-15,40.290000915527344,40.36000061035156,39.7400016784668,39.81999969482422,1148700.0,0.014350445048000537,1.0327813492758335,-3.615470391455095,53.64585161485582,45.09266867423391,-1.0192342915165469,-0.6861602187978519,-2.3149954750320063,-5.391141681930755,13.780328722553826,0.6399993896484304,-0.16203922367972012,0.7425010681152315,-0.22372633643956163,1.7087284726700247,0.2593873658378314,1.2256147703926317,-1.8010018157958996,96.31580849432012,49.207226411204275,0.48311370227739675,11,-0.8800010681152344,-0.7600021362304688,-3.5124998092651367,-6.075000762939453,0.6599998474121094,1,0.016132978317484614,2.279998779296875,39.72000122070313,2.189182780289443,39.86000061035156,7.250005960469518,38.959999084472656,0.016132978317484614
506,2011-11-16,39.47000122070313,40.43999862670898,39.41999816894531,40.2599983215332,1941100.0,-0.020352436738421464,-1.2921276075933474,-1.6808405298357099,47.685190908539724,45.3274321825726,-0.17184303270747137,0.10371584634072661,-1.4503826143401426,-4.515678697486408,11.895009725572866,1.0200004577636648,-0.22981157911621608,-0.054998779296866473,-1.005533732518984,0.895536173925251,-0.5302662559079252,0.42026869731419225,-0.9061620605468832,51.01022069377469,2.939825625554519,0.47526747661105934,11,-0.020002365112311793,0.059997558593742895,-2.257499694824226,-4.850000381469734,1.75,2,0.036483369196189885,1.0327813492758335,40.290000915527344,2.279998779296875,39.72000122070313,2.189182780289443,39.86000061035156,0.036483369196189885
507,2011-11-17,39.060001373291016,39.650001525878906,38.63000106811523,39.47000122070313,1193700.0,-0.010387631992194057,1.6493502633130563,0.5189890532273077,50.73891749041779,45.476739925929536,0.29067202418912075,0.48419731576929337,-0.9309472018978369,-4.057944443267317,10.423979797084254,1.020000457763679,-0.23913460069786652,-0.4304986953735366,-1.396608434128737,0.5356110433816639,-0.9135535647511404,0.0525561740040672,1.3799972534179616,23.7569549822968,-26.646662735265455,0.4830548693776019,11,0.3899974822998047,0.4699974060058594,-1.7025012969970703,-4.295001983642578,2.4199981689453125,3,0.05017918626630902,-1.2921276075933474,39.47000122070313,1.0327813492758335,40.290000915527344,2.279998779296875,39.72000122070313,0.05017918626630902
508,2011-11-18,39.709999084472656,39.97000122070313,38.810001373291016,39.02000045776367,1760900.0,0.016641005845588808,-1.0900958488413381,-1.6829241061044191,50.41321688732013,46.60792462093834,-0.3227174129744981,-0.19883487089324348,-1.4552523847562853,-4.65530473296802,8.624956197415639,1.1599998474121165,-0.25168046375720365,0.23399906158446981,-0.7083253591537684,1.176323482322708,-0.23716314878465283,0.7051612719535925,0.729999542236321,59.668479177204915,9.08237502392204,0.47116221036911987,11,-0.26000022888183594,-0.125,-2.352499008178711,-4.944999694824219,1.7400016784667969,4,0.01913881021789421,1.6493502633130563,39.060001373291016,-1.2921276075933474,39.47000122070313,1.0327813492758335,40.290000915527344,0.01913881021789421
509,2011-11-21,39.22999954223633,39.43999862670898,38.93000030517578,39.349998474121094,1565700.0,-0.012087624107350203,2.3999974568621356,-0.17391184161787715,51.17449170431227,47.32783651377528,0.1810212821312973,0.23160758755153665,-0.8828501677036087,-4.132429137064065,7.192577005121191,0.779998779296875,-0.20639338106693828,-0.20700054168700888,-1.1203892454603235,0.7063881620863057,-0.6636948935736626,0.24969381019964487,1.1737991333007756,33.149131680998536,-19.694853316037317,0.4566943518866565,11,0.2199993133544922,0.3549995422363281,-1.8724994659423828,-4.465000152587891,2.0900001525878906,0,0.0415498620223107,-1.0900958488413381,39.709999084472656,1.6493502633130563,39.060001373291016,-1.2921276075933474,39.47000122070313,0.0415498620223107
510,2011-11-22,39.38999938964844,40.400001525878906,39.09000015258789,39.09000015258789,1389200.0,0.004078507501379169,-7.733364698701728,-2.5000158947134183,51.74128629340405,48.67686934140612,0.012980178834212097,-0.005047106787358757,-0.956676661942673,-4.249943649441192,5.848309999529755,1.3100013732910156,-0.20160807743488363,0.0014993667602567484,-0.8019221146717683,0.8049208481922818,-0.4002113739557558,0.4032101074762693,-0.7599983215332102,41.988914179733996,-12.465113798527952,0.40171074071601165,11,0.05999946594238281,0.19499969482421875,-1.5749988555908203,-4.549999237060547,1.75,1,0.03376496196149259,2.3999974568621356,39.22999954223633,-1.0900958488413381,39.709999084472656,1.6493502633130563,39.060001373291016,0.03376496196149259
511,2011-11-23,38.93000030517578,39.36999893188477,38.88000106811523,39.29999923706055,548900.0,-0.011678067824330673,-1.085108800636325,-1.2333329094770036,50.080274021587655,49.841345249946244,0.5671054870607932,0.4015041940108617,-0.44502112072099465,-3.7511398284781237,5.141970787446393,0.5099983215332102,-0.15354570276171842,-0.4114997863769503,-1.2062536093398535,0.3832540365859529,-0.8088766978584019,-0.014122874895498683,-0.2645992279052791,16.9491050550117,-39.38877378368482,0.39737691148145154,11,0.604999542236321,0.654998779296875,-0.6550006866455078,-3.8800010681152344,2.1500015258789062,2,0.05188801546182131,-7.733364698701728,39.38999938964844,2.3999974568621356,39.22999954223633,-1.0900958488413381,39.709999084472656,0.05188801546182131
512,2011-11-25,38.31999969482422,38.88999938964844,38.31999969482422,38.68999862670898,492800.0,-0.015669165311320676,-2.0810883259616673,0.9999999999999808,42.769237089442946,49.17940765205393,1.2033166462742315,0.9457960171017348,0.19836228577696602,-3.105647296764836,4.35760754600205,0.6100006103515625,-0.16241074714029935,-0.949000358581543,-1.8381140712592199,-0.059886645903866054,-1.3935572149203779,-0.5044435022427081,2.0800018310546875,0.0,-54.688717324280184,0.444556856338837,11,1.0599994659423828,1.1949996948242188,0.18999958038330078,-3.1700000762939453,3.0400009155273438,4,0.07567853729055773,-1.085108800636325,38.93000030517578,-7.733364698701728,39.38999938964844,2.3999974568621356,39.22999954223633,0.07567853729055773
513,2011-11-28,38.70000076293945,39.34000015258789,38.56999969482422,38.790000915527344,1165500.0,0.009916520645655513,-3.399973842246951,0.2432443578402612,46.3343106864106,49.39808629958789,0.7168498134866823,0.573957132308955,-0.16507385582520584,-3.4480654907300874,4.34135311737298,1.0200004577636719,-0.0697549749143036,-0.5554992675781278,-1.4715204176526768,0.36052188249642114,-1.0135098426153988,-0.0974886925408569,1.6584007263183622,18.2692660382203,-34.64916862814386,0.4580105750372739,11,0.6799983978271484,0.8149986267089844,-0.03750133514404297,-3.3050012588500977,2.6599998474121094,0,0.07183459236411971,-2.0810883259616673,38.31999969482422,-1.085108800636325,38.93000030517578,-7.733364698701728,39.38999938964844,0.07183459236411971
514,2011-11-29,39.93000030517578,40.08000183105469,38.43000030517578,38.61999893188477,1852900.0,0.03178293328134041,1.0496857029804314,-14.555546136565852,53.07692044350262,49.33487172499309,-0.5366647458371858,-0.669081678179829,-1.3583938489456457,-4.628637085257338,4.574960181384194,1.6500015258789062,0.04160390142632764,0.6610002517700195,-0.28750389536295984,1.609504398902999,0.18674817820352985,1.1352523253365092,0.38763314819335903,77.40380735795767,27.299618261978054,0.47425207356648874,11,-0.5500011444091797,-0.41500091552734375,-1.172501564025879,-4.3600006103515625,0.9399986267089915,1,0.038066627752232796,-3.399973842246951,38.70000076293945,-2.0810883259616673,38.31999969482422,-1.085108800636325,38.93000030517578,0.038066627752232796
515,2011-11-30,40.56999969482422,40.599998474121094,39.47999954223633,40.47000122070313,1764700.0,0.016028033677863096,13.00033379428735,0.07633463304688659,62.07793082811663,50.934065049390526,-1.2658914606961815,-1.256963323973089,-1.9454611075345625,-5.205724184184518,5.075053290881548,1.1199989318847656,0.05046628413752785,1.2269996643066392,0.11966291368307935,2.334336414930199,0.6733312889948593,1.7806680396184191,-2.25,98.68426336148626,42.089625765448446,0.5536683753117814,11,-1.1100006103515625,-1.0550003051757812,-1.8125009536743164,-4.930000305175781,0.279998779296875,2,0.018486566567455176,1.0496857029804314,39.93000030517578,-3.399973842246951,38.70000076293945,-2.0810883259616673,38.31999969482422,0.018486566567455176
516,2011-12-01,40.09000015258789,41.04999923706055,39.9900016784668,40.54999923706055,1123900.0,-0.011831391319866436,-2.212133122175084,-4.600061036087913,57.12485225858561,51.64361335696472,-0.7696312331048745,-0.7434082637205037,-1.398640119791267,-4.664805182460775,5.728814429602223,1.05999755859375,0.0893418854536634,0.7015001296997099,-0.4514786223192715,1.8544788817186912,0.1250107536902192,1.2779895057092006,-1.7244004821777352,64.83519247456519,6.499547434339817,0.5764893760094913,12,-0.4050006866455078,-0.4050006866455078,-1.317500114440918,-4.374999046325684,0.4099998474121094,3,0.0261910509619383,13.00033379428735,40.56999969482422,1.0496857029804314,39.93000030517578,-3.399973842246951,38.70000076293945,0.0261910509619383
517,2011-12-02,39.93999862670898,40.790000915527344,39.349998474121094,40.790000915527344,1694900.0,-0.003741619488849768,2.3882319150177493,1.8478347403513,50.55708952270032,51.6595992053403,-0.5382807851984168,-0.5407998721781198,-1.1476877770729033,-4.4554153224897135,6.395935977248129,1.44000244140625,0.013032408020876574,0.5004985809326072,-0.6554559518247629,1.6564531136899774,-0.07747868544607428,1.0784758473112888,-1.4670229736328082,57.633547218545566,4.208653149724945,0.5779772663786839,12,-0.25499916076659446,-0.25499916076659446,-0.974999427795403,-3.8649988174438406,0.4700012207031321,4,0.02854289543173283,-2.212133122175084,40.09000015258789,13.00033379428735,40.56999969482422,1.0496857029804314,39.93000030517578,0.02854289543173283
518,2011-12-05,40.58000183105469,41.25,40.02000045776367,40.97999954223633,3879000.0,0.01602411683403826,1.6170241259663576,0.4705842754114213,55.598962084493515,52.151207025360435,-1.1643385419608592,-1.1350350958087176,-1.694630391179814,-5.031865388831449,7.264662871959862,1.3100013732910227,0.056197742767693626,1.0745016098022475,-0.18444529167577173,2.3334485112802668,0.44502815906323434,1.7039750605412607,-2.0039452346191453,76.2411971116516,25.93283732730916,0.6294734507390113,12,-0.7950019836425781,-0.7950019836425781,-1.5225028991699219,-4.450002670288086,-0.21000289916991477,0,0.01922126032778948,2.3882319150177493,39.93999862670898,-2.212133122175084,40.09000015258789,13.00033379428735,40.56999969482422,0.01922126032778948
519,2011-12-06,39.63000106811523,40.5,39.599998474121094,40.25,4241800.0,-0.023410564812061052,-1.6470472739104336,1.550006198918545,45.905708840204404,51.50280953056047,-0.16945005636093668,-0.15933735750241595,-0.6777756038987874,-4.020795395298073,8.005420663059374,0.9800033569335938,0.0872785582918425,0.10300083160399964,-1.1486444188973906,1.3546460821053898,-0.5228217936466919,0.7288234568546912,-0.8935078674658143,14.736966796098198,-28.522745622919903,0.6258226252506949,12,0.1549987792968821,0.1549987792968821,-0.6875009536743093,-3.5000019073486257,1.3699989318847727,1,0.043653784900556714,1.6170241259663576,40.58000183105469,2.3882319150177493,39.93999862670898,-2.212133122175084,40.09000015258789,0.043653784900556714
520,2011-12-07,39.47000122070313,39.70000076293945,38.849998474121094,39.13000106811523,20771500.0,-0.004037341486241464,1.1250077486112104,-0.548388287628686,50.0,51.493890194828516,0.0034547783851408553,0.002358629005264845,-0.4591395913892029,-3.7976416859462887,8.549548984978555,0.8500022888183594,0.06926962840262263,-0.057999038696280536,-1.3094171963495143,1.1934191189569532,-0.6837081175228974,0.5677100401303363,1.779998779296868,25.833431349798275,-15.76653098510824,0.6257090788266155,12,0.31499862670897727,0.31499862670897727,-0.5275011062622141,-3.3400020599365305,1.9099998474120952,2,0.0354699181120699,-1.6470472739104336,39.63000106811523,1.6170241259663576,40.58000183105469,2.3882319150177493,39.93999862670898,0.0354699181120699
521,2011-12-08,39.9900016784668,40.43999862670898,39.43999862670898,39.43999862670898,5571300.0,0.013174574149516616,-2.6363434595643396,1.617655308597604,56.19174461142417,52.985279919493095,-0.3915473924458013,-0.4393564648106363,-0.9280818967924915,-4.262958360225127,9.055095383053265,1.0,0.09497463615420543,0.3980012893676772,-0.8073485600167132,1.6033511387520676,-0.204673635324518,1.0006762140598724,1.2119982910156253,47.50010331465192,3.4926269989974514,0.6026749246921964,12,-0.15000152587890625,-0.2050018310546875,-1.047501564025879,-3.8600025177001953,1.4399986267089844,3,0.021505295312787442,1.1250077486112104,39.47000122070313,-1.6470472739104336,39.63000106811523,1.6170241259663576,40.58000183105469,0.021505295312787442
522,2011-12-09,40.43999862670898,40.54999923706055,40.02000045776367,40.33000183105469,2451400.0,0.011252736417975306,2.212133122175084,0.19999306422525845,54.99315598560325,53.94737384162562,-0.5690380079377917,-0.8145530651834321,-1.3188047837638663,-4.645519389241315,9.43896694238454,0.55999755859375,0.11924187762097915,0.7739982604980398,-0.4495668206343595,1.997563341630439,0.1622157199318366,1.385780801064243,0.7149613128662153,66.24996423723559,23.222851681545613,0.6117825405662011,12,-0.5999984741210866,-0.6549987792968679,-1.4974985122680593,-4.309999465942376,0.7800025939941548,4,0.0014837135343370722,-2.6363434595643396,39.9900016784668,1.1250077486112104,39.47000122070313,-1.6470472739104336,39.63000106811523,0.0014837135343370722
523,2011-12-12,41.31999969482422,41.5,40.0,40.38999938964844,3907500.0,0.02176066018790701,1.3255797448590336,8.454794520548491,63.55382209267979,55.11147402486752,-1.1603296694589673,-1.6649281702048455,-2.1293734219528417,-5.455316488408265,10.151571088328733,1.5,0.22010718022998077,1.5809993743896484,0.15177231203560382,3.010226436743693,0.8663858432126261,2.2956129055666707,-2.470001220703125,93.20753956486566,46.909642663916216,0.7146135311770235,12,-1.1450004577636719,-1.4099998474121094,-2.377499580383301,-5.190000534057617,-0.3600006103515625,0,-0.02202322977088733,2.212133122175084,40.43999862670898,-2.6363434595643396,39.9900016784668,1.1250077486112104,39.47000122070313,-0.02202322977088733
524,2011-12-13,41.45000076293945,42.099998474121094,41.0099983215332,41.86999893188477,3610200.0,0.0031462020589394513,1.4772808059440106,-0.4516107861555324,63.41146007956222,55.259643941694804,-1.175679444221963,-1.7483135918539574,-2.156696288515491,-5.510291826534257,11.011856331775979,1.0900001525878906,0.4469014897639241,1.6245004653930692,0.003565445588371574,3.245435485197767,0.8140329554907169,2.4349679752954216,-2.547002258300779,80.0000704251803,31.787429922111613,0.8104675099023505,12,-0.9750022888183594,-1.2400016784667969,-2.507500648498535,-5.320001602172852,-0.15999984741210938,1,-0.026055532235847667,1.3255797448590336,41.31999969482422,2.212133122175084,40.43999862670898,-2.6363434595643396,39.9900016784668,-0.026055532235847667
525,2011-12-14,40.93999862670898,41.349998474121094,40.310001373291016,41.34000015258789,3058400.0,-0.012304032010693522,3.9523887375113533,0.9523887375113541,63.00127074208864,55.9125793287507,-0.6790867582698965,-1.251271807623489,-1.560720435657366,-4.915971555256512,11.133670716636459,1.1399993896484375,0.6271134969017638,1.08199844360351,-0.6029513421804324,2.7669482293874523,0.23952355071153875,1.9244733364954811,-1.9091201232910038,56.39098067841368,4.049235965467545,0.8424748928919729,12,-0.4650001525878835,-0.729999542236321,-1.9974985122680593,-4.809999465942376,0.8800010681152415,2,0.0014655929483073926,1.4772808059440106,41.45000076293945,1.3255797448590336,41.31999969482422,2.212133122175084,40.43999862670898,0.0014655929483073926
526,2011-12-15,40.90999984741211,41.650001525878906,40.709999084472656,41.099998474121094,2118800.0,-0.0007327498852747194,-2.1864481298289853,0.47499475481126013,68.11187565056545,57.86311112073572,-0.5817119726257118,-1.1677307035425386,-1.4591204488455674,-4.801292418273761,11.774792716794549,0.94000244140625,0.6661833192863185,0.9799997329711942,-0.7573906424902219,2.7173901084326104,0.11130454524048616,1.8486949207019023,-1.756356545166014,43.333357553651034,-14.983636996122662,0.868695187730708,12,-0.4350013732910156,-0.7000007629394531,-2.054999351501465,-4.780000686645508,1.7900009155273438,3,0.011488663467517757,3.9523887375113533,40.93999862670898,1.4772808059440106,41.45000076293945,1.3255797448590336,41.31999969482422,0.011488663467517757
527,2011-12-16,41.02000045776367,41.150001525878906,40.349998474121094,40.88000106811523,2473400.0,0.0026888440665324698,3.0,-0.7368442186841581,66.86045093238232,59.114387659390026,-0.5837958556575984,-1.1840722447884673,-1.5002458837232098,-4.812978294356782,12.47650573508159,0.8000030517578125,0.575583250522385,0.9920003890991183,-0.7598178166113172,2.7438185948095537,0.11609128624390053,1.867909491954336,-1.7485029486425745,48.57148566217743,-14.199438624028794,0.8759091028552166,12,-0.5450019836425781,-0.8100013732910156,-1.9625005722045898,-4.340000152587891,1.3999977111816406,4,0.009995120498213161,-2.1864481298289853,40.90999984741211,3.9523887375113533,40.93999862670898,1.4772808059440106,41.45000076293945,0.009995120498213161
528,2011-12-19,40.47000122070313,41.45000076293945,40.2400016784668,41.43999862670898,1762500.0,-0.013408074864037278,1.4444384505419559,-6.928583106266577,54.35484287765789,60.05318033021819,-0.057039436339145766,-0.6052475495963208,-0.8837633607429964,-4.163032319121079,13.68195690889622,1.2099990844726562,0.5516834661938219,0.40400104522705504,-1.3517401299753686,2.1597422204294787,-0.47386954237416035,1.2818716328282704,-1.0853636729820337,12.365588089920745,-46.54864375747228,0.8778705876012125,12,0.004997253417961645,-0.26000213623047586,-1.3575019836425852,-3.0050010681152415,1.6199989318847585,0,0.01853224554923716,3.0,41.02000045776367,-2.1864481298289853,40.90999984741211,3.9523887375113533,40.93999862670898,0.01853224554923716
529,2011-12-20,40.86000061035156,41.09000015258789,40.599998474121094,40.91999816894531,1604300.0,0.00963675260402308,1.4499990463293215,0.06185331859886278,52.436980608530305,60.32395595338823,-0.28409008075745135,-0.9137168375692539,-1.222331594060762,-4.449163763575974,14.952552162027539,0.6199989318847585,0.6175254576916771,0.7125003814697237,-1.0311300151835567,2.456130778123004,-0.15931481685692006,1.5843155797963675,-1.3667486255744663,43.971560211350486,-9.502574379141329,0.8718151983266405,12,-0.09000205993652344,-0.6500015258789062,-1.7575006484985352,-3.395000457763672,1.4399986267089844,1,0.0024473439213743564,1.4444384505419559,40.47000122070313,3.0,41.02000045776367,-2.1864481298289853,40.90999984741211,0.0024473439213743564
530,2011-12-21,40.72000122070313,41.02999877929688,40.40999984741211,40.95000076293945,2076000.0,-0.003426318833998354,2.1795177776690164,3.833481688707918,55.614978352800144,60.25987081354111,0.05796412858138211,-0.7051200436743912,-1.0514549308388368,-4.199946547742478,15.176919099399289,0.6199989318847727,0.5866338872332904,0.5060009002685604,-1.2173176658339528,2.2293194663710736,-0.3556583827826998,1.3676601833198205,-1.122479376352274,34.04252441000746,-17.25117800517794,0.8616592830512568,12,0.32999801635741477,-0.5100021362304759,-1.4575014114379954,-3.2550010681152415,1.8899993896484304,2,0.01399802744933143,1.4499990463293215,40.86000061035156,1.4444384505419559,40.47000122070313,3.0,41.02000045776367,0.01399802744933143
531,2011-12-22,40.95000076293945,41.27000045776367,40.5,40.83000183105469,2220700.0,0.005648318647873296,1.0263214692640128,-0.5217355248536476,58.87523464735867,60.69121288706949,-0.02407005998368561,-0.817964341345359,-1.2433994461353635,-4.308382411580169,15.752869516952714,0.7700004577636719,0.7323942389187152,0.6350004196167021,-1.0062890734994667,2.276289912732871,-0.18564432694138588,1.45564516617479,-1.252379853397784,58.677654684514835,7.84774891393613,0.8206447465580854,12,0.09999847412109375,-0.7400016784667969,-1.480001449584961,-3.4850006103515625,1.3699989318847656,3,0.021245394766198133,2.1795177776690164,40.72000122070313,1.4499990463293215,40.86000061035156,1.4444384505419559,40.47000122070313,0.021245394766198133
532,2011-12-23,41.22000122070313,41.25,40.88000106811523,41.09000015258789,862900.0,0.006593417649164879,2.8947537494730406,1.083351877165714,56.015032202643724,59.85356956595437,-0.19198030521521048,-0.9060162411970012,-1.4675543197342407,-4.462477582314058,17.037906689447798,0.36999893188477273,0.8700848959633021,0.7600008010864343,-0.6327773207420222,2.152778922914891,0.06361174017220605,1.4563898620006626,-1.4262852085782853,80.99175898661446,31.997473835097693,0.6963890609142287,12,-0.05000114440918679,-1.0100021362304759,-1.7300024032592844,-3.7550010681152415,1.0799980163574148,4,0.03590488836504391,1.0263214692640128,40.95000076293945,2.1795177776690164,40.72000122070313,1.4499990463293215,40.86000061035156,0.03590488836504391
533,2011-12-27,41.47999954223633,41.66999816894531,40.81999969482422,41.2599983215332,1678100.0,0.006307576754815969,1.8333354526149817,1.6923031779100575,69.97839710115821,60.58322923502059,-0.477064268176008,-0.9982459349341894,-1.6938595778085386,-4.593503405316994,18.031870635215824,0.8499984741210938,0.9302471400840062,0.8809991836547866,-0.3128955059666936,2.0748938732762667,0.28405183884404295,1.4779465284655302,-1.5940322316316298,84.92072382463269,30.288039167523756,0.5969473448107405,12,-0.5249996185302734,-1.2700004577636719,-1.9900007247924805,-4.0149993896484375,0.45999908447264914,1,0.02266149076862556,2.8947537494730406,41.22000122070313,1.0263214692640128,40.95000076293945,2.1795177776690164,40.72000122070313,0.02266149076862556
534,2011-12-28,41.45000076293945,41.63000106811523,41.349998474121094,41.52999877929688,1550200.0,-0.0007232106949839334,1.0000000000000508,-0.3636253294493318,72.00001356337965,61.58308954849738,-0.4996042087988357,-0.8943896490145988,-1.6294991974302988,-4.4397840680479845,18.3611343849295,0.2800025939941335,0.9767996728980393,0.7750003814697237,-0.43301644171703657,1.983017204656484,0.17099196987634002,1.3790087930631074,-1.475472205794098,82.53986515329956,23.261936730937663,0.6040084115933814,12,-0.49500083923339844,-1.2400016784667969,-1.9325017929077148,-3.9850006103515625,0.5699996948242188,2,0.015440274496222983,1.8333354526149817,41.47999954223633,2.8947537494730406,41.22000122070313,1.0263214692640128,40.95000076293945,0.015440274496222983
535,2011-12-29,41.31999969482422,41.75,41.099998474121094,41.560001373291016,1020900.0,-0.0031363345168251566,1.0967827280054636,3.000095369796119,66.18003714459952,61.36844082561227,-0.3464659505058094,-0.7434358652683102,-1.489150032769743,-4.180133523287552,18.136018581462455,0.6500015258789062,0.8708476404829142,0.607499313354495,-0.6329226041921032,1.8479212309010933,-0.012711645418804096,1.2277102721277942,-1.2604523409998336,65.5999755859375,4.632616999402082,0.6202109587732983,12,-0.3249988555908203,-1.1100006103515625,-1.8025007247924805,-3.854999542236328,1.0900001525878906,3,0.023717317267044402,1.0000000000000508,41.45000076293945,1.8333354526149817,41.47999954223633,2.8947537494730406,41.22000122070313,0.023717317267044402
536,2011-12-30,41.13999938964844,41.47999954223633,41.099998474121094,41.22000122070313,563600.0,-0.004356251367502506,-3.749904634751097,0.3333386314869564,59.114592905259556,60.507789933709745,-0.14573478001421591,-0.5067186671035557,-1.2968112559112654,-3.889055447731714,17.535883890459537,0.3800010681152344,0.7460695521388985,0.3749990463256836,-0.8431699836370683,1.5931680762884355,-0.23408546865569235,0.9840835613070595,-0.9988339910121837,34.40855804490677,-24.821073034712413,0.6090845149813762,12,-0.14499855041503906,-0.9300003051757812,-1.6225004196166992,-3.469999313354492,1.1300010681152344,4,0.03573167823315537,1.0967827280054636,41.31999969482422,1.0000000000000508,41.45000076293945,1.8333354526149817,41.47999954223633,0.03573167823315537
537,2012-01-03,41.08000183105469,41.56999969482422,40.97000122070313,41.52000045776367,1162500.0,-0.0014583752912948889,1.2222285015929715,5.499856952126157,46.026521017489486,59.58242083813548,-0.08530130452152207,-0.3762251452609391,-1.2194376223925474,-3.7034695909787985,17.636705171259326,0.5999984741210866,0.6557696213903697,0.25800132751464844,-0.9029703817352583,1.4189730367645552,-0.32248452711030495,0.8384871821396018,-0.8604831093990413,27.957209775466175,-25.86015792252296,0.5804858546249547,1,-1.9073486328125e-06,-0.8700027465820312,-1.5200023651123047,-3.115001678466797,1.589996337890625,1,0.030184951521402992,-3.749904634751097,41.13999938964844,1.0967827280054636,41.31999969482422,1.0000000000000508,41.45000076293945,0.030184951521402992
538,2012-01-04,41.36000061035156,41.5,40.90999984741211,40.90999984741211,1381600.0,0.006815938822213097,-1.6222184546263723,-1.0227321987463478,48.58043670539533,59.15391596000937,-0.25231030125888054,-0.6269355088555386,-1.4865079397368532,-3.8683893030301846,17.329090415806828,0.5900001525878906,0.5354166548319412,0.4990001678466811,-0.6800068696425114,1.6780072053358737,-0.09050335089791162,1.0885036865912738,-1.0652626985973015,53.57150966616864,2.939421263899611,0.5895035187445955,1,-0.2800006866455078,-1.095001220703125,-1.912501335144043,-3.125001907348633,1.529998779296875,2,0.022727239188524706,1.2222285015929715,41.08000183105469,-3.749904634751097,41.13999938964844,1.0967827280054636,41.31999969482422,0.022727239188524706
539,2012-01-05,41.36000061035156,41.400001525878906,41.0099983215332,41.2599983215332,1265100.0,0.0,3.333269756500731,0.22222693171703473,57.894797225301794,59.40722916806511,-0.19436628348721996,-0.5172000299097235,-1.4736352460060758,-3.752780600477479,17.506018332400462,0.3900032043457031,0.4200033675274639,0.41250019073486044,-0.6324647153078828,1.4574650967776037,-0.10998226228651475,0.9349826437562356,-0.993052276102631,53.57150966616864,3.5163659672859495,0.5224824530213724,1,-0.2350006103515625,-1.095001220703125,-1.912501335144043,-3.125001907348633,0.3999977111816406,3,0.014023162664370314,-1.6222184546263723,41.36000061035156,1.2222285015929715,41.08000183105469,-3.749904634751097,41.13999938964844,0.014023162664370314
540,2012-01-06,40.86999893188477,41.2599983215332,40.560001373291016,41.22000122070313,2411900.0,-0.011847235764888997,2.255826332271823,-3.4999427808506582,49.35895868382968,58.34986517211744,0.3566563771281537,0.08755257799202809,-0.987472675235729,-3.157308442263904,18.271318410354276,0.7999992370605469,0.44461000963701736,-0.1475013732910071,-0.9304476682609675,0.6354449216789533,-0.5389745207759873,0.2439717741939731,-0.43372859204095704,30.692878590448835,-19.37756725593175,0.3914731474849804,1,0.2850017547607351,-0.395000457763679,-1.4224996566772532,-2.635000228881843,1.6200027465820241,4,0.028138036602240346,3.333269756500731,41.36000061035156,-1.6222184546263723,41.36000061035156,1.2222285015929715,41.08000183105469,0.028138036602240346
541,2012-01-09,40.849998474121094,41.040000915527344,40.36000061035156,41.040000915527344,1143400.0,-0.0004893677094783833,6.157805974943784,0.542860568277185,47.19468207655843,57.369826269219075,0.4034017365022464,0.1847579400499768,-0.9558262508704729,-3.056430523799861,18.3285141790635,0.6800003051757812,0.45822965848344666,-0.21050167083740234,-0.8340900961587678,0.41308675448396315,-0.5222958834980886,0.10129254182328395,1.25,40.49572186106925,-9.360977869522472,0.3117942126606829,1,0.2050018310546875,-0.375,-1.3624992370605469,-2.614999771118164,1.4200019836425781,0,0.038188529536403504,2.255826332271823,40.86999893188477,3.333269756500731,41.36000061035156,-1.6222184546263723,41.36000061035156,0.038188529536403504
542,2012-01-10,40.5,41.08000183105469,40.43000030517578,40.95000076293945,1882900.0,-0.008567894423369915,-1.2033944331296673,2.3683946353999357,50.530014854434505,55.208894908472,0.7158016711602642,0.5686363272297967,-0.5947849654744033,-2.6104822300701613,18.31564463970423,0.6500015258789062,0.4544399956854832,-0.563500213623044,-1.1749790526137787,0.0479786253676906,-0.8692396331184113,-0.2577607941276767,1.5651985168457045,12.280654789789992,-40.57028820802235,0.3057394194953661,1,0.5550003051757812,-0.02500152587890625,-0.8150005340576172,-2.095001220703125,1.4399986267089773,1,0.04370371500651049,6.157805974943784,40.849998474121094,2.255826332271823,40.86999893188477,3.333269756500731,41.36000061035156,0.04370371500651049
543,2012-01-11,40.40999984741211,40.68999862670898,40.31999969482422,40.5099983215332,1132500.0,-0.0022222259898244667,-1.6428610354222926,0.22221845462637224,41.106686589578416,51.776303022494076,0.7130450377929876,0.6186864073731826,-0.46876982011740864,-2.4205687106409357,17.503218843884795,0.3699989318847585,0.40735124361329156,-0.6080003738403335,-1.2722642749013389,0.05626352722067196,-0.9401323243708362,-0.27586842330983075,1.6210947113037122,8.333333333333332,-43.75541783688787,0.3321319505305036,1,0.625,0.06499862670898438,-0.7250003814697266,-2.0050010681152344,1.970001220703118,2,0.05592670947950862,-1.2033944331296673,40.5,6.157805974943784,40.849998474121094,2.255826332271823,40.86999893188477,0.05592670947950862
544,2012-01-12,40.36999893188477,40.54999923706055,40.02000045776367,40.43999862670898,995400.0,-0.0009898766562330685,2.655152455868038,0.7000076295108062,42.79829641339443,49.17833183013796,0.6523370665661616,0.6046272892177811,-0.4147202961078378,-2.2723681729300793,16.252352214804166,0.529998779296875,0.3587473190661328,-0.5940011978149329,-1.2854347999018856,0.09743240427201982,-0.9397179988584057,-0.24828439677146008,1.5926518322753864,28.22573202320874,-25.065691688860607,0.345716801043475,1,0.4250011444091726,0.10499954223632102,-0.5849990844726634,-1.8649997711181712,1.7600021362304545,3,0.06242260402373545,-1.6428610354222926,40.40999984741211,-1.2033944331296673,40.5,6.157805974943784,40.849998474121094,0.06242260402373545
545,2012-01-13,41.0,41.0,39.83000183105469,40.15999984741211,1450400.0,0.015605674629276312,1.7857094200298818,-12.000054495915244,50.883379365843204,48.26375254798058,-0.031100027569884503,-0.021763997485336972,-1.0046868312246318,-2.7871723079197466,15.761881917718561,1.1699981689453125,0.22470849662374803,0.032999801635739345,-0.6585159909649789,0.7245155942364576,-0.31275809466461624,0.37875769793609493,0.8460917457763699,93.599853515625,39.29650743208448,0.34575789630035747,1,-0.2999992370605469,-0.5250015258789062,-1.2150001525878906,-2.4599990844726562,0.38000106811522727,4,0.01853654442763908,2.655152455868038,40.36999893188477,-1.6428610354222926,40.40999984741211,-1.2033944331296673,40.5,0.01853654442763908
546,2012-01-17,41.38000106811523,41.790000915527344,41.18000030517578,41.18000030517578,1305400.0,0.009268318734517722,-5.099982833927788,0.23809610310579032,52.721087111377315,49.00759322507922,-0.4173672806406401,-0.38445981370304594,-1.3423137132027776,-3.0559421574679604,15.368395226544267,0.7900009155273438,0.0861013215975035,0.38950080871581605,-0.32540773239978904,1.1044093498314211,0.032046538158013504,0.7469550792736186,-1.5499992370605398,79.08163066706594,26.99116880612378,0.3574542705578033,1,-0.5699996948242116,-0.6100025177001882,-1.595001220703118,-2.8400001525878835,0.7599983215332102,1,0.026824566981629827,1.7857094200298818,41.0,2.655152455868038,40.36999893188477,-1.6428610354222926,40.40999984741211,0.026824566981629827
547,2012-01-18,41.43000030517578,41.5,40.86000061035156,41.2400016784668,1396000.0,0.0012082947261951027,2.878807495347197,0.9499895096225709,49.08426290394925,49.063573913807446,-0.46097456035547424,-0.42390163440253303,-1.3401021763456171,-3.000315715047698,15.173547625685213,0.6399993896484375,-0.007598539724838815,0.4190000534057603,-0.3224895696256098,1.1604896764371304,0.04825524189007524,0.7897448649214454,-1.5999984741210938,81.63261334132604,32.303054830274846,0.3707448115156859,1,-0.6199989318847656,-0.4650001525878906,-1.6175003051757812,-2.8899993896484375,0.23999786376953125,2,0.020275166459097216,-5.099982833927788,41.38000106811523,1.7857094200298818,41.0,2.655152455868038,40.36999893188477,0.020275166459097216
548,2012-01-19,41.22000122070313,41.66999816894531,40.9900016784668,41.63000106811523,1581300.0,-0.005068768595843154,1.7755295876184323,-2.1579095307887703,46.04811762377129,47.747276180304056,-0.30499645419245525,-0.16320088515580977,-1.0902169507015174,-2.675099782299732,14.809403084688997,0.6799964904785156,-0.05759109813012486,0.17150096893310973,-0.5295447227153929,0.8725466605816123,-0.17902187689114157,0.522023814757361,-1.350799407958995,70.91836933293406,24.724345716217726,0.3505228458242531,1,-0.4099998474121165,-0.2550010681152415,-1.407501220703132,-2.6800003051757884,0.4199981689453054,3,0.017467185460543266,2.878807495347197,41.43000030517578,-5.099982833927788,41.38000106811523,1.7857094200298818,41.0,0.017467185460543266
549,2012-01-20,40.959999084472656,41.25,40.709999084472656,41.11999893188477,1575700.0,-0.006307669299628449,1.5714207863688794,0.3902436755087349,44.07893911293254,47.16060733909326,-0.12035850715480478,0.11033388087849971,-0.7905933584518721,-2.3053324760507437,14.277813928844196,0.5400009155273438,-0.05270485596725649,-0.09350109100341797,-0.7902996952238297,0.6032975132169938,-0.4419003931136274,0.25489821110679145,-1.0523812896728515,57.652948022779206,13.338888419578161,0.3483993021102076,1,-0.14999771118164062,0.005001068115234375,-0.9174995422363281,-2.2949981689453125,1.3300018310546875,4,0.034668017953664254,1.7755295876184323,41.22000122070313,2.878807495347197,41.43000030517578,-5.099982833927788,41.38000106811523,0.034668017953664254
550,2012-01-23,41.290000915527344,41.58000183105469,41.22000122070313,41.45000076293945,2078900.0,0.008056685508564643,-1.400010172551978,0.9999999999999556,52.35111929589592,47.73354480790854,-0.42970587513461567,-0.18422057397741298,-1.084381655060966,-2.5423351260689273,14.081131781272187,0.6200027465820312,-0.07178817981845498,0.20800075531006001,-0.4779063221945563,0.8939078328146763,-0.1349527834422517,0.5509542940623717,-1.3447354583129894,53.703782195283914,7.800622792432243,0.34295353875230944,1,-0.4799995422363281,-0.4799995422363281,-0.9475021362304688,-2.325000762939453,0.7700004577636719,0,0.02034391218121767,1.5714207863688794,40.959999084472656,1.7755295876184323,41.22000122070313,2.878807495347197,41.43000030517578,0.02034391218121767
551,2012-01-24,41.81999969482422,41.97999954223633,41.27000045776367,41.27999877929688,2633100.0,0.012836007932796267,-1.5357220708446866,-3.3750089407051984,60.10925031893343,48.797904303963975,-0.9025531763772676,-0.6805937230135228,-1.5474055074357551,-3.0067639027938213,13.830673419317318,0.7099990844726562,-0.11231653892324545,0.6944995880126967,-0.06279476902928849,1.451793945054682,0.3158524094917041,1.0731467665336893,-1.8378395284436024,87.40159135896289,37.60790569505549,0.378647178520992,1,-0.9149990081787109,-0.9149990081787109,-1.4775009155273438,-2.854999542236328,1.1899986267089844,1,-0.010521248922042648,-1.400010172551978,41.290000915527344,1.5714207863688794,40.959999084472656,1.7755295876184323,41.22000122070313,-0.010521248922042648
552,2012-01-25,42.70000076293945,42.81999969482422,41.63999938964844,41.86999893188477,2400900.0,0.021042589061141204,1.2056086761214144,1.5370378219528462,65.72767935096515,51.53357016634028,-1.606618952225233,-1.5220691614096324,-2.3568845616998573,-3.8288245328026775,13.856503282839158,1.1800003051757812,-0.0644244300786383,1.5005006790161133,0.4658685853808038,2.535132772651423,0.9831846321984585,2.017816725833768,-2.637927021524611,94.31284847520628,43.138251157897805,0.5173160468176535,1,-1.375,-1.375,-2.357501983642578,-3.7350006103515625,0.06999969482421875,2,-0.01311478602541516,-1.5357220708446866,41.81999969482422,-1.400010172551978,41.290000915527344,1.5714207863688794,40.959999084472656,-0.01311478602541516
553,2012-01-26,42.41999816894531,43.0,42.290000915527344,42.95000076293945,1701700.0,-0.006557437681293021,1.2539615261185217,-0.638555933449771,61.67395995079558,53.63086611494041,-1.1303863078532572,-1.231155434232214,-2.037173775484817,-3.48186221951525,13.578372079291286,0.7099990844726562,-0.006955970623515384,1.1734981536865234,0.008079077300280346,2.3389172300727665,0.5907886154934019,1.756207691879645,-2.1924488703259044,74.67241925005413,22.81781983700749,0.5827095381931214,1,-1.0049972534179688,-1.0049972534179688,-2.0774993896484375,-2.894998550415039,0.7800025939941406,3,-0.017680340225687652,1.2056086761214144,42.70000076293945,-1.5357220708446866,41.81999969482422,-1.400010172551978,41.290000915527344,-0.017680340225687652
554,2012-01-27,42.09000015258789,42.75,42.060001373291016,42.290000915527344,1625400.0,-0.007779302937334975,-4.30771600862714,0.37735808315999336,63.92693904852143,55.08015052412688,-0.5931211687197262,-0.8967275570503617,-1.6659701865058878,-3.0875806637571515,13.153143836760433,0.6899986267089844,0.06472291968454158,0.8115001678466811,-0.41118520103383105,2.0341855367271933,0.20015748340642858,1.4228428522869336,-1.6406547978580335,48.87637800675482,-5.421433033663824,0.6113426844402543,1,-0.2350006103515625,-0.6749992370605469,-1.7475013732910156,-2.3600006103515625,0.6199989318847656,4,-0.010691393711287134,1.2539615261185217,42.41999816894531,1.2056086761214144,42.70000076293945,-1.5357220708446866,41.81999969482422,-0.010691393711287134
555,2012-01-30,42.29999923706055,42.79999923706055,41.93000030517578,42.11000061035156,1411000.0,0.0049892868546292934,-2.163636868059842,-0.9499895096225371,65.86432876822104,56.54051070822062,-0.6697545786302186,-1.0851808959369151,-1.8498495261911785,-3.2376496334652956,12.978408337333708,0.8699989318847656,0.18954722376430766,0.9724992752075181,-0.3329368261508776,2.277935376565914,0.31978122452832025,1.625217325886716,-1.6466015107090755,59.53751744728329,3.349508232418785,0.6527180506791973,1,-0.44499969482421875,-0.8849983215332031,-1.8100004196166992,-2.5699996948242188,0.25,0,-0.00023636694358242227,-4.30771600862714,42.09000015258789,1.2539615261185217,42.41999816894531,1.2056086761214144,42.70000076293945,-0.00023636694358242227
556,2012-01-31,42.61000061035156,42.650001525878906,42.349998474121094,42.43000030517578,1342500.0,0.0073286377986365725,1.3076968220898502,0.9473768747364828,73.28915701204372,59.22994338689779,-0.8794116272336723,-1.3485475516053782,-2.1031552936345648,-3.4961674927715976,12.794229914393066,0.3500022888183594,0.33359279651938323,1.209000587463379,-0.2123688403732018,2.6303700152999596,0.49831587354508855,1.9196853013816693,-1.7688747021082065,71.32358716018355,9.185787185779809,0.7106847139182902,1,-0.7550010681152344,-1.1949996948242188,-1.980001449584961,-2.575000762939453,0.7700004577636648,1,-0.012907750039480859,-2.163636868059842,42.29999923706055,-4.30771600862714,42.09000015258789,1.2539615261185217,42.41999816894531,-0.012907750039480859
557,2012-02-01,42.31999969482422,42.790000915527344,42.22000122070313,42.790000915527344,1455800.0,-0.006805935493389592,1.4255243166027878,-2.6111134658585176,70.19024261599128,61.91240171936668,-0.5027582014313481,-1.012813431353976,-1.7454421249290704,-3.1218366898001264,12.84267149039997,0.5699996948242116,0.4114857499481417,0.8569997787475572,-0.6127673572727872,2.3267669147679015,0.12211621073738144,1.591883346757733,-1.3061638592403284,36.44855148416722,-31.152810467984956,0.7348835680101732,2,-0.4650001525878906,-0.904998779296875,-1.6900005340576172,-2.1100006103515625,1.8899993896484375,2,0.016304315493494093,1.3076968220898502,42.61000061035156,-2.163636868059842,42.29999923706055,-4.30771600862714,42.09000015258789,0.016304315493494093
558,2012-02-02,42.29999923706055,43.06999969482422,42.29999923706055,42.5099983215332,1602400.0,-0.0004726006121904547,-6.333369663941871,0.44680540224660736,70.48829675224746,64.84677479040167,-0.35028550652225476,-0.9684318664762444,-1.6775203160040206,-3.0135730706790227,13.08661325240475,0.7700004577636719,0.46125369444200714,0.7899993896484361,-0.7253121084676124,2.3053108877644846,0.03234364059041184,1.5476551387064603,-1.1272702683233646,32.45606403340873,-38.4684845413796,0.7576557490580239,2,-0.154998779296875,-0.8499984741210938,-1.609999656677246,-2.0900001525878906,1.3100013732910156,3,0.011111140169745903,1.4255243166027878,42.31999969482422,1.3076968220898502,42.61000061035156,-2.163636868059842,42.29999923706055,0.011111140169745903
559,2012-02-03,41.93999862670898,42.56999969482422,41.93999862670898,42.56999969482422,2692400.0,-0.008510652880488911,1.0000000000000226,3.0000181653043025,60.58555520520713,65.76171211365848,0.1825435008309242,-0.593163121733113,-1.2573193712157504,-2.581515778691603,13.118171497293924,0.6300010681152415,0.5172459853811731,0.40099887847899396,-1.124391959559226,1.926389716517214,-0.361696540540116,1.163694297498104,-0.5775425853630907,0.8770462180930978,-64.40412413799773,0.7626954190191102,2,0.23000144958496804,-0.48999786376952414,-1.3574991226196218,-1.729999542236321,1.9200019836425852,4,0.03004297037406345,-6.333369663941871,42.29999923706055,1.4255243166027878,42.31999969482422,1.3076968220898502,42.61000061035156,0.03004297037406345
560,2012-02-06,42.02000045776367,42.18999862670898,41.70000076293945,42.02999877929688,1106000.0,0.0019075306073983445,1.969701873836884,0.01587032473313412,57.72944812296946,65.49728964744025,0.2424813136576489,-0.6140762859406408,-1.2801081015380333,-2.593213964823704,13.69378946485086,0.48999786376952414,0.6091085704737011,0.4235006332397475,-1.08228163636997,1.9292829028494651,-0.32939050156510774,1.1763917680446028,-0.48679005106995277,23.357660168682145,-38.51813944847566,0.7528911348048579,2,0.33499908447265625,-0.5699996948242188,-1.4375009536743164,-1.8100013732910156,2.4399986267089844,0,0.016420719162117514,1.0000000000000226,41.93999862670898,-6.333369663941871,42.29999923706055,1.4255243166027878,42.31999969482422,0.016420719162117514
561,2012-02-07,42.40999984741211,42.61000061035156,42.11000061035156,42.11000061035156,1621700.0,0.009281279995235758,-2.3333418104599266,-30.004959938933276,60.93747738220221,64.96504498424437,-0.061491794668569355,-0.9288337120694692,-1.59235353908349,-2.927276898185987,14.758411449375492,0.5900001525878906,0.7493266379128585,0.7354999542236342,-0.7690820974361472,2.2400820058834157,-0.01679107160625648,1.487790980053525,-0.7231105119053396,51.824791096433955,-7.2399430739209265,0.7522910258298898,2,-0.024999618530273438,-0.9599990844726562,-1.807499885559082,-2.200000762939453,2.720001220703118,1,0.003301093849378489,1.969701873836884,42.02000045776367,1.0000000000000226,41.93999862670898,-6.333369663941871,42.29999923706055,0.003301093849378489
562,2012-02-08,42.27000045776367,42.72000122070313,42.040000915527344,42.43999862670898,1818800.0,-0.0033010938493786,-1.1587405389040493,-0.5666620042470167,61.904733071120056,64.99068644205819,0.012401732074920346,-0.684527381899116,-1.3549587328682264,-2.7376547974896894,15.869233663229052,0.6800003051757884,0.8420435712680074,0.5070005416870131,-0.9125190068055886,1.926520090179615,-0.20275923255928774,1.216760315933314,-0.5699996948242188,41.60584957829464,-15.300209830301498,0.7097597742463025,2,0.11499977111816406,-0.8199996948242188,-1.6675004959106445,-2.0600013732910156,2.4199981689453054,2,0.026259772849084095,-2.3333418104599266,42.40999984741211,1.969701873836884,42.02000045776367,1.0000000000000226,41.93999862670898,0.026259772849084095
563,2012-02-09,42.66999816894531,42.66999816894531,41.88999938964844,42.2599983215332,1732400.0,0.00946292185592279,2.8048735101740805,-2.4117897854771675,68.79118612691944,65.53115833965798,-0.38934825291465813,-0.9555204933149568,-1.663155381078269,-3.0960577168871453,17.112277378888315,0.779998779296875,0.8761053861932169,0.7939983367919936,-0.5285253137663304,2.1165219873503176,0.1327365115128316,1.4552601620711556,-0.8329975128173857,95.09774222381725,36.70459745815791,0.661261825279161,2,-0.28499794006347656,-1.2199974060058594,-2.024998664855957,-2.4599990844726562,2.0800018310546875,3,0.03609095340079338,-1.1587405389040493,42.27000045776367,-2.3333418104599266,42.40999984741211,1.969701873836884,42.02000045776367,0.03609095340079338
564,2012-02-10,42.88999938964844,42.900001525878906,42.15999984741211,42.47000122070313,1236700.0,0.00515587602868095,2.3636253294492997,1.0243861591566552,68.01799092721143,65.77045413510135,-0.5408073269001861,-1.0298506162668133,-1.8265589945458203,-3.2700481848527403,18.46355004589601,0.7400016784667969,0.8133534315324908,0.8879995346069336,-0.30414255384192757,2.0801416230557948,0.291928490382503,1.4840705788313642,-1.0,99.16648917739285,38.52037014297545,0.5960710442244305,2,-0.5049991607666016,-1.4399986267089844,-2.2174997329711914,-2.6800003051757812,2.3600006103515625,4,0.01678715856724633,2.8048735101740805,42.66999816894531,-1.1587405389040493,42.27000045776367,-2.3333418104599266,42.40999984741211,0.01678715856724633
565,2012-02-13,41.7599983215332,43.150001525878906,41.70000076293945,42.97999954223633,2740000.0,-0.026346492986613623,-1.1641861577353163,-2.904777475022756,49.404748839508116,63.11663100481962,0.5638321680370808,0.168653941398631,-0.6725563601051618,-2.0961483676551182,19.450769036691856,1.4500007629394531,0.7576862130133932,-0.2800014495849581,-1.38276298469615,0.8227600855262338,-0.8313822171405576,0.2713793179706414,1.3100013732910156,4.137760484492606,-50.929474788626294,0.5513807675555967,2,0.6650028228759766,-0.26999664306640625,-1.0649986267089844,-1.5499992370605469,2.990001678466797,0,0.050287413151918425,2.3636253294492997,42.88999938964844,2.8048735101740805,42.66999816894531,-1.1587405389040493,42.27000045776367,0.050287413151918425
566,2012-02-14,42.4900016784668,42.5,41.5,41.5099983215332,960100.0,0.01748092400083201,1.0,-0.8032806363659104,47.852773179518316,60.634689956322624,-0.2067221546019269,-0.4995387727488989,-1.35410640025205,-2.7684611029283914,19.40087469927797,1.0,0.7327698856892226,0.39450187683105753,-0.6797609182915139,1.468764671953629,-0.1426295207302246,0.9316332743923397,0.6599998474121094,60.00004623871198,9.488277395176702,0.5371313975612845,2,-0.16500091552734375,-1.0,-1.675002098083496,-2.2800025939941406,3.6499977111816406,1,0.046363787436709325,-1.1641861577353163,41.7599983215332,2.3636253294492997,42.88999938964844,2.8048735101740805,42.66999816894531,0.046363787436709325
567,2012-02-15,42.27000045776367,42.72000122070313,42.02999877929688,42.5099983215332,1891400.0,-0.005177717392621739,1.090904887409212,-0.24489494048314142,48.44723047773697,58.18568259248812,0.00608021430202399,-0.22491152475258502,-1.0823735563829189,-2.4743779651753783,19.93445365965494,0.69000244140625,0.6718756007104005,0.13250064849853516,-0.896957411592453,1.1619587085895233,-0.38222838154695893,0.6472296785440292,0.8800010681152344,46.66665125376267,-0.7563667703559176,0.5147290300454924,2,0.05500030517578125,-0.779998779296875,-1.5050010681152344,-2.0600013732910156,4.860000610351555,2,0.06766029286442232,1.0,42.4900016784668,-1.1641861577353163,41.7599983215332,2.3636253294492997,42.88999938964844,0.06766029286442232
568,2012-02-16,41.93999862670898,42.56999969482422,41.75,42.16999816894531,1719300.0,-0.007806998520958897,-1.688537712545417,0.9583399561306206,48.447192214557674,56.83697559352707,0.3125093790451743,0.17054007708990326,-0.7240405310708553,-2.0800833422944223,20.132932244307366,0.8199996948242188,0.5335190757946364,-0.23350105285645384,-1.1744140201303708,0.7074119144174631,-0.7039575364934123,0.23695543078050463,1.1440028381347744,26.666558776338295,-19.722785315255496,0.47045648363695736,2,0.38500213623047586,-0.4499969482421804,-1.1749992370605398,-1.729999542236321,5.319999694824226,3,0.06556986385423236,1.090904887409212,42.27000045776367,1.0,42.4900016784668,-1.1641861577353163,41.7599983215332,0.06556986385423236
569,2012-02-17,42.38000106811523,42.5,41.95000076293945,42.04999923706055,1296400.0,0.010491236428559203,-1.0754735993550988,-1.4347934254390304,50.79052992494255,56.06598468263519,-0.0653916459290258,-0.16614302917771795,-1.099388733915724,-2.461044316263468,20.765512619264513,0.5600013732910227,0.4335512994475508,0.13550128936766725,-0.6148664246204802,0.8858690033558148,-0.23968256762641005,0.5106851463617446,0.640640338134773,53.333348746236894,8.251607249779696,0.37518385699407386,2,-0.055000305175774145,-0.8899993896484304,-1.6250019073486257,-2.170001983642571,3.3699989318847727,4,0.055922578389641764,-1.688537712545417,41.93999862670898,1.090904887409212,42.27000045776367,1.0,42.4900016784668,0.055922578389641764
570,2012-02-21,42.13000106811523,42.93000030517578,41.95000076293945,42.560001373291016,1389700.0,-0.00589900881781924,-1.4810086241030642,-1.3030239977806017,45.20001556392916,54.317377813938194,0.22557442652131954,0.1581212896823203,-0.7811484243993121,-2.156689267575608,21.236880563141376,0.9799995422363281,0.32328528110797805,-0.156498718261723,-0.7619576510183848,0.4489602144949387,-0.4592281846400539,0.14623074811660786,0.8298146818847698,44.05600934733962,2.198935085660871,0.3027294663783307,2,0.19499969482422586,-0.6399993896484304,-1.4950017929077077,-1.920001983642571,3.8699989318847727,1,0.07405646458067738,-1.0754735993550988,42.38000106811523,-1.688537712545417,41.93999862670898,1.090904887409212,42.27000045776367,0.07405646458067738
571,2012-02-22,41.38000106811523,42.02999877929688,41.22999954223633,41.93999862670898,2078800.0,-0.01780204084940351,1.162166341900898,1.3023189794361134,41.3919705668028,52.03818198012516,0.909776942286463,0.9206708216432347,0.013020053216685312,-1.3634884829038185,20.87607464199428,0.9000015258788991,0.27989464671048125,-0.8844987869262795,-1.585730052581141,-0.18326752127141788,-1.2351144197537067,-0.5338831540988522,1.549999237060554,8.823615209415149,-32.32476150014146,0.3506156328274302,2,0.8099994659423899,0.549999237060554,-0.7925014495849538,-1.170001983642571,4.889999389648445,2,0.08144028141365789,-1.4810086241030642,42.13000106811523,-1.0754735993550988,42.38000106811523,-1.688537712545417,41.93999862670898,0.08144028141365789
572,2012-02-23,42.13999938964844,42.290000915527344,41.38000106811523,41.38000106811523,1675300.0,0.018366319524308006,-1.3947417293666826,-1.3571457765667703,48.70968039648188,49.80690356563209,0.1446055024114088,0.12286694680277321,-0.7075748515885749,-2.074470093761917,19.791224860483087,0.9099998474121165,0.26705673161023924,-0.09650039672851562,-0.768630453985665,0.5756296605286337,-0.4325654253570903,0.23956463190005906,0.7900009155273438,53.529378765609394,10.81545653773938,0.3360650286285736,2,0.05000114440917969,-0.20999908447265625,-1.3499994277954102,-1.9300003051757812,4.060001373291016,3,0.09492169098091141,1.162166341900898,41.38000106811523,-1.4810086241030642,42.13000106811523,-1.0754735993550988,42.38000106811523,0.09492169098091141
573,2012-02-24,41.66999816894531,42.16999816894531,41.61999893188477,42.13999938964844,1316500.0,-0.01115332765805832,1.075473599355072,-0.6184240246148847,47.86053825241175,47.567186601765464,0.5116441540383079,0.5626462756052035,-0.231188661312153,-1.5583262088829883,18.487847234321926,0.5499992370605398,0.19037622965841194,-0.5290016174316392,-1.2405576280276591,0.1825543931643807,-0.8847796227296527,-0.1732236121336257,1.1580020904541044,25.882260543706316,-21.209836039483456,0.35577800529801107,2,0.5200023651123047,0.26000213623046875,-0.7824974060058594,-1.4599990844726562,5.090000152587891,4,0.13102959297077676,-1.3947417293666826,42.13999938964844,1.162166341900898,41.38000106811523,-1.4810086241030642,42.13000106811523,0.13102959297077676
574,2012-02-27,41.63999938964844,41.7599983215332,41.38999938964844,41.5099983215332,1584000.0,-0.0007199131417104931,1.0,-0.2765972988766963,46.964850584056414,47.29608679560416,0.38630808292742813,0.5873155321299777,-0.1992128208140258,-1.4668816595367602,17.36691832435983,0.3699989318847656,0.11403393743732693,-0.5365003585815415,-1.289802881311246,0.216802164148163,-0.9131516199463974,-0.15984909721668572,1.0921208267211924,24.11762725936564,-24.903644568113883,0.3766512613648535,2,0.4400005340576172,0.29000091552734375,-0.7524986267089844,-1.4300003051757812,5.3600006103515625,0,0.13496635480935848,1.075473599355072,41.66999816894531,-1.3947417293666826,42.13999938964844,1.162166341900898,41.38000106811523,0.13496635480935848
575,2012-02-28,42.290000915527344,42.29999923706055,41.20000076293945,41.75,1589600.0,0.015610027267207283,2.92858310626703,4.1538190674608995,49.07976393372031,47.43241910162661,-0.20183098958298729,-0.06690363306456959,-0.8232020396236379,-2.057420762462499,16.663529589119733,1.0999984741210938,-0.02416741997421923,0.1140010833740206,-0.6389695491674061,0.8669717159154473,-0.2624842328966963,0.4904863996447375,0.3519920603942879,99.09106041795268,48.34143435659371,0.376485316270715,2,-0.22500038146972656,-0.11499977111816406,-1.4025001525878906,-2.0800018310546875,4.549999237060547,1,0.08181600873889483,1.0,41.63999938964844,1.075473599355072,41.66999816894531,-1.3947417293666826,42.13999938964844,0.08181600873889483
576,2012-02-29,42.060001373291016,42.43999862670898,41.709999084472656,42.400001525878906,1759000.0,-0.00543862703374598,2.476235024841363,-0.6296288447138275,48.41150663617991,47.428449785898046,-0.043853107627192855,0.1262516468988153,-0.5683593893915457,-1.7765164278932062,15.986221929716715,0.729999542236321,-0.18803064386866453,-0.08849849700927592,-0.8144181218083588,0.637421127789807,-0.4514583094088209,0.2744613153902691,0.4666322255920434,69.35500741406189,16.72796504777726,0.3629598123995431,2,0.0049991607666015625,0.11499977111816406,-1.25,-1.8500022888183594,5.1599998474121165,2,0.09367566566963936,2.92858310626703,42.290000915527344,1.0,41.63999938964844,1.075473599355072,41.66999816894531,0.09367566566963936
577,2012-03-01,43.0099983215332,43.11999893188477,42.040000915527344,42.11000061035156,2619600.0,0.02258670749462821,-1.0769250519937488,-2.6470509037462553,52.37430026218024,47.86479512452277,-0.9810057348254873,-0.8109813085942648,-1.4855081620263348,-2.672282049343302,15.405095175436278,1.079998016357429,-0.1446728399664181,0.8269985198974581,0.007239997128699827,1.6467570426662164,0.4171192585130754,1.2368777812818408,-1.80999755859375,94.27079608039448,45.073828671905126,0.40987926138438,3,-0.8499984741210938,-0.8349971771240234,-2.1049976348876953,-2.799999237060547,3.5300025939941406,3,0.07579637906189673,2.476235024841363,42.060001373291016,2.92858310626703,42.290000915527344,1.0,41.63999938964844,0.07579637906189673
578,2012-03-02,42.77000045776367,43.099998474121094,42.650001525878906,42.9900016784668,1776600.0,-0.005580048201242915,1.0454647916630542,-0.2444464224406495,49.16435332152089,47.6841088352537,-0.6826819247894349,-0.5628229644098539,-1.1970428285629282,-2.3776204663762783,14.496666268247365,0.4499969482421875,-0.15011844733104596,0.5635005950927763,-0.29634700638319345,1.423348196568746,0.13357679435479497,0.9934243958307576,-1.5315997314453114,81.77089542156388,37.288035009746764,0.4299238007379842,3,-0.6100006103515625,-0.5949993133544922,-1.4449996948242188,-2.200000762939453,2.729999542236328,4,0.08019640562227681,-1.0769250519937488,43.0099983215332,2.476235024841363,42.060001373291016,2.92858310626703,42.290000915527344,0.08019640562227681
579,2012-03-05,43.20000076293945,43.33000183105469,42.66999816894531,42.849998474121094,1117800.0,0.010053783038894704,1.163930735605876,-1.5909106672215287,61.11112419305652,49.45200979404563,-1.099787388268581,-0.9418776384743808,-1.5851524982506362,-2.7602803357169137,14.276169840093905,0.660003662109375,-0.13199967999530315,0.9305007934570284,-0.02630264291231299,1.8873042298263698,0.4520990752723577,1.408902511641699,-1.9239680725097656,93.89666652936151,42.480004475046016,0.4784017181846712,3,-0.9349994659423828,-0.9349994659423828,-1.7849998474121094,-2.5400009155273438,2.6599998474121094,0,0.08240734943800776,1.0454647916630542,42.77000045776367,-1.0769250519937488,43.0099983215332,2.476235024841363,42.060001373291016,0.08240734943800776
580,2012-03-06,42.709999084472656,43.06999969482422,42.459999084472656,43.040000915527344,1435800.0,-0.011342631245672585,2.1282131538792597,-0.9428562086516769,51.762799253444385,50.60432409256136,-0.5798369703501862,-0.4190156859708978,-1.0535770631758368,-2.235206562969438,14.317681601385152,0.7400016784667969,-0.09778137315927893,0.40599918365478516,-0.5626113712933218,1.3746097386028922,-0.07830609381926479,0.8903044611288351,-1.3518076284179656,61.728290406288124,10.926555179223001,0.4843052774740525,3,-0.44499778747558594,-0.44499778747558594,-1.0749988555908203,-2.049999237060547,3.920001983642571,1,0.10044488427739129,1.163930735605876,43.20000076293945,1.0454647916630542,42.77000045776367,-1.0769250519937488,43.0099983215332,0.10044488427739129
581,2012-03-07,42.54999923706055,42.86000061035156,42.2599983215332,42.81999969482422,1037600.0,-0.0037461917780812204,2.4285620865167683,0.8181786655569427,52.26536218017962,50.99939984630556,-0.26420333421416586,-0.26139133177881035,-0.8604202176558644,-2.0387929129638565,13.749016171798983,0.6000022888183594,-0.11310936457471854,0.2389993667602539,-0.7348459821739723,1.2128447156944802,-0.24792330770686277,0.7259220412273706,-1.112935366005857,39.534725548990735,-11.303034361001181,0.48692267446711357,3,-0.28499794006347656,-0.28499794006347656,-0.9149990081787109,-1.8899993896484375,3.75,2,0.1008225850164246,2.1282131538792597,42.709999084472656,1.163930735605876,43.20000076293945,1.0454647916630542,42.77000045776367,0.1008225850164246
582,2012-03-08,43.38000106811523,43.38000106811523,42.47999954223633,42.599998474121094,1240800.0,0.01950650636749618,1.307688545675981,-2.888893598383675,60.77846089535738,52.434724584410624,-1.0055585255164914,-1.0582267427794605,-1.6556409847894002,-2.8252688003605826,13.24448355645838,0.9000015258788991,-0.05280202745818485,1.0135011672973562,-0.07076503313464144,2.097767367729354,0.47136806708135737,1.555634267513355,-1.8672196786605397,100.0,44.200206220449644,0.5421331002159971,3,-1.0900001525878835,-1.0900001525878835,-1.7450008392333913,-2.720001220703118,2.5099983215332102,3,0.08852005666293872,2.4285620865167683,42.54999923706055,2.1282131538792597,42.709999084472656,1.163930735605876,43.20000076293945,0.08852005666293872
583,2012-03-09,44.209999084472656,44.40999984741211,43.25,43.40999984741211,1689500.0,0.019133194926716834,-1.0714302744200463,1.0256366366219594,62.942001999614796,54.20996363058378,-1.6062852067056355,-1.86242364804626,-2.448877982941987,-3.6144561654702017,13.330508081264028,1.1599998474121094,0.12407353389369291,1.7664991378784194,0.40754787280324933,3.1254504029535894,1.0870235053408308,2.445974770416008,-2.5851845142983336,90.69764553503309,33.15715672020169,0.6794756325375851,3,-1.404998779296875,-1.404998779296875,-2.5749988555908203,-3.549999237060547,2.3400001525878906,4,0.05270305087775995,1.307688545675981,43.38000106811523,2.4285620865167683,42.54999923706055,2.1282131538792597,42.709999084472656,0.05270305087775995
584,2012-03-12,43.61000061035156,44.31999969482422,43.52999877929688,44.18000030517578,1049700.0,-0.013571555904687282,-1.1643761169695992,-0.7125002980235081,59.97305032576619,55.42032878525555,-0.7794189581557873,-1.2708773222754246,-1.8173654944655695,-2.976561978569322,13.150066502800101,0.7900009155273366,0.19433465571043484,1.1305006027221651,-0.31372547136097495,2.574726676805305,0.40838756568059864,1.8526136397637316,-1.762371217998215,62.79075956778624,3.398152060613768,0.7221130370415694,3,-0.5500011444091797,-0.8050003051757812,-1.8125,-2.9150009155273438,3.2700004577636648,0,0.0433386691858888,-1.0714302744200463,44.209999084472656,1.307688545675981,43.38000106811523,2.4285620865167683,42.54999923706055,0.0433386691858888
585,2012-03-13,43.86000061035156,44.08000183105469,43.41999816894531,43.81999969482422,1015900.0,0.005732630050471865,1.749996026384805,-0.07017708235735032,67.91908645643555,57.58783765417284,-0.8753461601813655,-1.4287358043703478,-2.0281057433831364,-3.1983241697960665,13.698564649915385,0.660003662109375,0.32402856511093603,1.2755004882812528,-0.2514570152953013,2.802457991857807,0.5120217364929758,2.03897924006953,-1.8073815815935106,74.4186582920814,8.272941191635624,0.7634787517882784,3,-0.6350002288818359,-1.0550003051757812,-2.0500001907348633,-3.1650009155273438,2.779998779296875,1,0.04559963456835825,-1.1643761169695992,43.61000061035156,-1.0714302744200463,44.209999084472656,1.307688545675981,43.38000106811523,0.04559963456835825
586,2012-03-14,44.459999084472656,44.459999084472656,43.66999816894531,43.66999816894531,1199900.0,0.013679855580747136,1.0,19.749570856379936,67.15977500039502,59.230668180641146,-1.2282687736124913,-1.9748303324624388,-2.575260145074985,-3.7643930957736984,14.72690758910764,0.7900009155273438,0.4941749244378002,1.7769990921020522,0.036483850943064056,3.5175143332610403,0.9067414715225581,2.6472567126815463,-2.218789590222279,100.0,30.925839682101767,0.8702576205794933,3,-1.1000003814697266,-1.6299991607666016,-2.5574989318847656,-3.7649993896484375,2.470001220703125,2,0.048807962850373254,1.749996026384805,43.86000061035156,-1.1643761169695992,43.61000061035156,-1.0714302744200463,44.209999084472656,0.048807962850373254
587,2012-03-15,45.13000106811523,45.75,44.27999877929688,44.54999923706055,2422700.0,0.01506977052270253,-1.6249957425358343,0.7341786821443312,74.85635955957753,62.08533554042522,-1.7499492605957414,-2.5503394879975616,-3.1816088478418507,-4.393510656903253,15.849107861041547,1.470001220703118,0.6331357830978561,2.3040010452270465,0.26243901827929506,4.345563072174798,1.2832200317531672,3.324782058700926,-2.666912614842623,75.20004272460909,0.6350346078195628,1.0207810134738762,3,-1.1250019073486257,-1.6550006866455007,-3.2125005722045827,-4.4350013732910085,1.3699989318847727,3,0.025925064065020154,1.0,44.459999084472656,1.749996026384805,43.86000061035156,-1.1643761169695992,43.61000061035156,0.025925064065020154
588,2012-03-16,44.68999862670898,45.33000183105469,44.63999938964844,45.13000106811523,1196400.0,-0.009749666097772725,-1.5555602650504352,-0.7586225040120058,70.69199239544905,63.149876451802164,-1.1275249589328027,-1.9960911268685422,-2.6907801781650207,-3.9187591061639395,17.497187287924344,0.69000244140625,0.8015624389966831,1.7264986038207937,-0.43094876666229,3.8839459743038773,0.6477749185792518,2.8052222890623355,-1.832480787829084,54.50641458031784,-25.34764509114744,1.0787236852415432,3,-0.6849994659423757,-1.2149982452392507,-2.7724981307983327,-3.9949989318847585,1.0,4,0.026851662560183565,-1.6249957425358343,45.13000106811523,1.0,44.459999084472656,1.749996026384805,43.86000061035156,0.026851662560183565
589,2012-03-19,44.75,45.040000915527344,44.290000915527344,44.709999084472656,1607100.0,0.001342613003688209,1.4193441210853381,-0.09091066722152864,68.14158943497459,64.96974202752774,-1.055538057383373,-1.97046091342537,-2.6982101752619556,-3.94346932992908,19.01058616714816,0.75,0.8802442871502834,1.6680000305175753,-0.6114051266076714,3.947405187642822,0.5282974519549484,2.807702609080202,-1.5453843017856954,57.08157879226452,-19.498941195235304,1.139702578562624,3,-0.7450008392333984,-1.2749996185302734,-2.8324995040893555,-4.055000305175781,1.5499992370605469,0,0.040223446638224525,-1.5555602650504352,44.68999862670898,-1.6249957425358343,45.13000106811523,1.0,44.459999084472656,0.040223446638224525
590,2012-03-20,45.25,45.27000045776367,44.40999984741211,44.5,2616900.0,0.011173184357541999,1.1772142119037732,18.749570856379936,72.62410618386843,67.23182469460428,-1.2933592106872496,-2.3449610862690164,-3.122948212041159,-4.410500960673801,20.06774999533233,0.8600006103515625,1.0300252656630775,2.01200008392334,-0.41533199889973815,4.439332166746418,0.7983340425118044,3.2256661253348753,-1.7399381855714111,75.96155962293219,-1.4696149772438503,1.2136660414115374,3,-1.135000228881836,-1.7749996185302734,-3.3324995040893555,-4.5,2.1599998474121094,1,0.03602212305227015,1.4193441210853381,44.75,-1.5555602650504352,44.68999862670898,-1.6249957425358343,45.13000106811523,0.03602212305227015
591,2012-03-21,44.75,45.77999877929688,44.68000030517578,45.40999984741211,2026100.0,-0.011049723756906049,-1.7499988079059854,-0.8799997965494791,63.18182632614148,67.49886529802473,-0.5011746392430965,-1.6649047297568984,-2.551299780681724,-3.8722814359559976,22.453047503189783,1.0999984741211009,1.0505635175338668,1.3435001373291016,-1.0074396450221599,3.694439919680363,0.16803024615347084,2.5189700285047323,-0.971145603302844,31.333414713541192,-42.15140229931946,1.1754698911756325,3,-0.2350006103515625,-1.260000228881836,-2.7924985885620117,-3.9599990844726562,3.029998779296882,2,0.042234623232367374,1.1772142119037732,45.25,1.4193441210853381,44.75,-1.5555602650504352,44.68999862670898,0.042234623232367374
592,2012-03-22,46.13999938964844,46.95000076293945,45.43999862670898,45.88000106811523,3521200.0,0.031061438874825376,-1.6491191085679662,-0.39393694188366246,71.74191789101981,68.47663373040307,-1.6298973361064455,-2.8879350707323397,-3.840738365981693,-5.213993819573908,24.840128654651025,2.200000762939453,1.2309917624718736,2.533499526977536,-0.03435257779670309,5.1013516317517755,1.249573474590413,3.8174255793646594,-2.0809847793873217,69.54881880617178,-2.7685702902974327,1.2839260523871203,3,-0.9549999237060547,-2.0649986267089844,-4.2324981689453125,-5.1399993896484375,1.3199996948242188,3,0.01712182327649936,-1.7499988079059854,44.75,1.1772142119037732,45.25,1.4193441210853381,44.75,0.01712182327649936
593,2012-03-23,47.13000106811523,47.59000015258789,46.70000076293945,47.41999816894531,2646500.0,0.02145647359260483,1.8253900975470934,-1.1153806652288067,73.64619645999986,69.99587218976237,-2.416230269296257,-3.6342433157604646,-4.713700570338794,-6.136687754528083,27.46083982231246,1.4500007629394531,1.468352858056683,3.2505010604858313,0.4037005885251901,6.0973015324464725,1.8271008245055143,4.673901296466148,-2.6084286734255784,86.06063058116327,15.792397478592491,1.4234002359803188,3,-1.6250019073486257,-2.7350006103515554,-5.222499847412102,-6.130001068115227,0.6699981689453196,4,-0.013367304346221243,-1.6491191085679662,46.13999938964844,-1.7499988079059854,44.75,1.1772142119037732,45.25,-0.013367304346221243
594,2012-03-26,47.2599983215332,47.45000076293945,46.88000106811523,47.36000061035156,1723500.0,0.0027582696896206738,3.07138867317889,0.3448389260862046,78.61634465666529,71.18445643423233,-2.2060125982781074,-3.501120787706185,-4.721445123428921,-6.208955325931683,30.582785035910366,0.5699996948242259,1.5991994667383693,3.0994983673095717,0.07926892894816717,6.119727805670976,1.589383648128866,4.609613086490278,-2.1861089304218737,89.62258492498962,17.51922201624477,1.5101147191807034,3,-1.6299991607666016,-2.8649978637695312,-5.352497100830078,-6.259998321533203,0.9300003051757741,0,-0.03322047716004428,1.8253900975470934,47.13000106811523,-1.6491191085679662,46.13999938964844,-1.7499988079059854,44.75,-0.03322047716004428
595,2012-03-27,45.75,46.68999862670898,45.70000076293945,46.47999954223633,6228600.0,-0.03195087547951092,-1.3855427224134511,7.299828342551974,67.20430658847494,71.18940438846343,-0.44669913933869765,-1.811493492658812,-3.124529752869165,-4.640320535927074,32.45917171765548,1.55999755859375,1.6212290442966548,1.4165000915527344,-1.5484760562228104,4.381476239328279,-0.065987982335038,2.8989881654405067,-0.22321067182289056,36.76975089107925,-37.823549422703245,1.482488073887771,3,0.1849994659423828,-1.3549995422363281,-3.842498779296875,-4.75,2.3300018310546875,1,0.012021841247225051,3.07138867317889,47.2599983215332,1.8253900975470934,47.13000106811523,-1.6491191085679662,46.13999938964844,0.012021841247225051
596,2012-03-28,46.0,46.27999877929688,44.849998474121094,45.290000915527344,17001000.0,0.005464480874316946,1.2519749370723332,-0.9726020954720037,65.02293412427082,70.09680156231825,-0.5087809216138126,-1.8458203112655127,-3.2951660851866578,-4.831072086464104,33.86907014436506,1.4300003051757884,1.7279420947363207,1.4695001602172866,-1.3807960165273556,4.319796336961929,0.04435207184496193,2.8946482485896112,1.5900001525878906,41.9708328982632,-28.193848095193047,1.425148088372322,3,-0.05999946594238281,-1.6049995422363281,-4.092498779296875,-5.0,1.5600013732910227,2,0.030652170595915518,-1.3855427224134511,45.75,3.07138867317889,47.2599983215332,1.8253900975470934,47.13000106811523,0.030652170595915518
597,2012-03-29,46.27000045776367,46.45000076293945,45.86999893188477,46.209999084472656,4193400.0,0.005869575168775398,1.7619004368715658,0.08450908543858329,62.62255767041669,69.20019770398132,-0.6705858889094642,-1.9595333865731135,-3.4826410109138024,-5.035501060536404,34.586233629275945,0.5800018310546804,1.7759448415291956,1.576500511169435,-1.2805296450216588,4.433530667360529,0.14798543307388456,3.0050155892649855,1.2651996612548828,51.82485816713655,-15.092232778225785,1.4285150780955478,3,-0.3299999237060547,-1.875,-4.210000038146973,-5.270000457763672,1.9399986267089844,3,0.032634499818334106,1.2519749370723332,46.0,-1.3855427224134511,45.75,3.07138867317889,47.2599983215332,0.032634499818334106
598,2012-03-30,46.20000076293945,46.63999938964844,44.43999862670898,46.5,3562500.0,-0.0015128526935744846,6.586235472859676,-4.999872846334796,66.97247568818278,69.07029617656,-0.4066283760490208,-1.7069050822694933,-3.322457755008614,-4.905100065180129,34.797273579723765,2.2000007629394602,1.7992235131105545,1.335000801086423,-1.4466647567753057,4.116666358948152,-0.05583197784444138,2.7258335800172873,1.2814953231811543,58.47179027037449,-8.596825836681226,1.390832778930864,3,-0.20000076293945312,-1.8050003051757812,-4.140000343322754,-4.905000686645508,0.8999977111816406,4,0.027272690491900287,1.7619004368715658,46.27000045776367,1.2519749370723332,46.0,-1.3855427224134511,45.75,0.027272690491900287
599,2012-04-02,46.7599983215332,47.11999893188477,46.18999862670898,46.38000106811523,3174400.0,0.01212115907675404,-1.4473623450283508,-1.2666607326780752,68.26195348086381,68.58561254289283,-0.7280901449288564,-2.093875800760202,-3.775523213943117,-5.399868768883898,34.89761218714086,0.9300003051757955,1.7217627253794419,1.7169984817504869,-1.0716634452588991,4.505660408759873,0.32266751824579387,3.11132944525518,0.5998378662109403,86.56714293441264,19.584387477073975,1.3943309635046943,4,-0.7449989318847656,-2.3649978637695312,-4.699997901916504,-5.269996643066406,0.0800018310546875,0,0.022241252199712402,6.586235472859676,46.20000076293945,1.7619004368715658,46.27000045776367,1.2519749370723332,46.0,0.022241252199712402
600,2012-04-03,47.0,47.5,46.77000045776367,46.77000045776367,1700900.0,0.005132628038531761,-5.347834740351285,0.6052663280261698,66.75461940603466,68.98258955176985,-0.775277560004227,-2.1038688388863847,-3.914237817019057,-5.576575565371336,35.494295275312425,0.7400016784667969,1.7151856531593666,1.7425001144409151,-0.9488415423706087,4.433841771252439,0.39682928603514966,3.0881709428466806,-2.5600013732910227,83.66013805208684,19.99239127440581,1.345670828405763,4,-0.9850006103515625,-2.604999542236328,-4.994999885559082,-5.509998321533203,-0.049999237060546875,1,0.025319119717212235,-1.4473623450283508,46.7599983215332,6.586235472859676,46.20000076293945,1.7619004368715658,46.27000045776367,0.025319119717212235
601,2012-04-04,46.84000015258789,46.90999984741211,46.41999816894531,46.81000137329102,2334400.0,-0.0034042520725980907,4.764787721030428,0.13042973479505313,62.093346239636425,67.91052603494947,-0.3214362399296391,-1.6927838078341466,-3.669807845172244,-5.341752928289196,36.35770752347577,0.5800018310546875,1.7480133260840702,1.3680002212524442,-1.0883261556037667,3.824326598108655,0.1398370328243388,2.5961634096805497,-2.3388014984130905,78.43138721528476,15.552267774921077,1.228163188428107,4,-0.8250007629394531,-2.190000534057617,-4.719999313354492,-5.349998474121094,0.3299980163574219,2,0.026473135662410607,-5.347834740351285,47.0,-1.4473623450283508,46.7599983215332,6.586235472859676,46.20000076293945,0.026473135662410607
602,2012-04-05,47.22000122070313,47.4000015258789,46.599998474121094,46.68999862670898,2272900.0,0.00811274694443509,-1.2535205213756295,17.667472024419716,68.04567189568739,67.28824552780364,-0.5946634213589235,-1.866023264851016,-3.987591781974494,-5.647953690503222,36.78231515747822,0.8000030517578054,1.7173954500727078,1.5560012817382898,-0.8104787041039216,3.922481267580501,0.3727612888171876,2.739241274659392,-2.6588265396118302,90.84971720140994,25.799820315547308,1.1832399929211048,4,-1.25000190734864,-2.405000686645515,-5.100000381469734,-5.729999542236335,-0.40000152587891336,3,0.007200341884760819,4.764787721030428,46.84000015258789,-5.347834740351285,47.0,-1.4473623450283508,46.7599983215332,0.007200341884760819
603,2012-04-09,46.540000915527344,46.86000061035156,46.43000030517578,46.65999984741211,1859300.0,-0.014400683769521971,-1.529412424687812,-0.2264119708932765,61.73002332815705,65.41198760241384,-0.007996873302886343,-1.0566920917903246,-3.242966524441627,-4.911728470960128,36.17070900672796,0.7900009155273509,1.8093565295729448,0.7595008850097642,-1.533871466861207,3.0528732368807354,-0.3871852909257214,1.9061870609452498,-1.9200497280578688,26.71770396233103,-37.71503131718396,1.1466861759354863,4,-0.5700016021728516,-1.6150016784667969,-4.372500419616699,-5.049999237060547,0.45999908447265625,0,0.03588307125254353,-1.2535205213756295,47.22000122070313,4.764787721030428,46.84000015258789,-5.347834740351285,47.0,0.03588307125254353
604,2012-04-10,45.5,46.709999084472656,45.34000015258789,46.599998474121094,2405700.0,-0.02234638794732735,1.075756437303124,9.166735543758145,51.52998810299778,63.67039665958305,0.8449490715344155,0.13930504656504183,-2.138454681522937,-3.818743998142722,35.16693024251404,1.3699989318847656,1.6766800521767067,-0.375,-2.43575623242819,1.68575623242819,-1.405378116214095,0.655378116214095,-0.8224478362799132,7.407400866430838,-53.27159957085332,1.0303781162140966,4,0.4699993133544922,-0.5750007629394531,-3.3324995040893555,-4.009998321533203,2.1100006103515625,1,0.035164801629035125,-1.529412424687812,46.540000915527344,-1.2535205213756295,47.22000122070313,4.764787721030428,46.84000015258789,0.035164801629035125
605,2012-04-11,45.86000061035156,46.15999984741211,45.47000122070313,45.68999862670898,1947300.0,0.007912101326408072,-1.2623024633068265,-0.15454747223937557,56.911586420245726,62.769135803580255,0.5612102233268033,-0.06659229464580108,-2.4352009842793194,-4.132231035578123,34.31474859959615,0.6899986267089773,1.4336424841307718,-0.11499938964843892,-1.945265670332418,1.7152668910355402,-1.030132529990425,0.8001337506935471,-1.1259994899058796,25.24272384017549,-37.5311201119126,0.9151331403419894,4,0.10999870300292969,-0.9350013732910156,-3.594999313354492,-4.279998779296875,0.13000106811523438,2,0.021369374818872577,1.075756437303124,45.5,-1.529412424687812,46.540000915527344,-1.2535205213756295,47.22000122070313,0.021369374818872577
606,2012-04-12,46.63000106811523,46.65999984741211,45.68000030517578,45.84000015258789,1479200.0,0.01679024089654857,1.3058854152642019,4.647009985414327,53.3063541737988,61.73400208173383,-0.1229568165705004,-0.7016606237891239,-3.1416892948703605,-4.837675133268974,33.219316339928774,0.9799995422363281,1.1447799026259133,0.5465009689330955,-1.1586156544112285,2.2516175922774195,-0.3060573427390665,1.3990592806052575,-1.8406799700784546,62.62136192008757,0.6754042766271127,0.8525583116721637,4,-0.6600017547607351,-1.7050018310546804,-4.364999771118157,-5.04999923706054,-0.9799995422363281,3,0.006862528146992286,-1.2623024633068265,45.86000061035156,1.075756437303124,45.5,-1.529412424687812,46.540000915527344,0.006862528146992286
607,2012-04-13,46.29999923706055,46.75,46.1500015258789,46.52000045776367,1887100.0,-0.00707702816846667,-1.3077013366198271,-0.278482235120286,43.85183828848385,59.16504237065617,0.236632255282899,-0.29461633770820583,-2.741351457228234,-4.437833969232649,31.145926269950586,0.5999984741211009,1.0360748479909887,0.15799922943115519,-1.4886576395590083,1.8046560984213187,-0.6653292050639266,0.9813276639262369,-1.4564645609845073,63.1578154841527,4.086134627242089,0.8233284344950833,4,0.12000083923339844,-1.2649993896484375,-4.034997940063477,-4.719997406005859,0.049999237060546875,4,0.01879047400044831,1.3058854152642019,46.63000106811523,-1.2623024633068265,45.86000061035156,1.075756437303124,45.5,0.01879047400044831
608,2012-04-16,45.88999938964844,46.43999862670898,45.709999084472656,46.31999969482422,1988100.0,-0.008855288426958041,1.1791090664784236,1.9545359966708282,40.25605671145,56.05327606294352,0.6683143852007447,0.2212370002636348,-2.2636848880085623,-3.970048505371622,28.807164321442503,0.729999542236321,0.9334263082721748,-0.31200065612792827,-1.8172700476239,1.1932687353680436,-1.0646353518759142,0.44063403962005765,-0.993335407093916,39.00704231067872,-15.530942970940991,0.7526346957479871,4,0.5300006866455078,-0.4699993133544922,-3.5999984741210938,-4.284997940063477,0.010002136230461645,0,0.020265860046744022,-1.3077013366198271,46.29999923706055,1.3058854152642019,46.63000106811523,-1.2623024633068265,45.86000061035156,0.020265860046744022
609,2012-04-17,46.54999923706055,46.56999969482422,45.86000061035156,46.22000122070313,2487500.0,0.014382215214432614,2.837843968121411,-0.7674367026844638,56.47248142188116,54.91081628692646,-0.027498206633673306,-0.3130472614688742,-2.8353479452311703,-4.5601739943508335,27.026859423042872,0.7099990844726562,0.8592609199180501,0.2579992294311495,-1.0886160331836336,1.6046144920459326,-0.4153084018762456,0.9313068607385446,-1.6012685341571142,84.37492549412289,26.449689311935643,0.6733076313073918,4,-0.17999839782714844,-1.0450000762939453,-3.7449989318847656,-4.429998397827148,0.35000228881835227,1,0.009667041252735098,1.1791090664784236,45.88999938964844,-1.3077013366198271,46.29999923706055,1.3058854152642019,46.63000106811523,0.009667041252735098
610,2012-04-18,46.88000106811523,47.18000030517578,46.36999893188477,46.5099983215332,1723900.0,0.007089190901467424,-1.4923060671150719,1.121227183927315,57.02875584315389,54.34808402065063,-0.4205357915272643,-0.5424857815730846,-3.073936115452476,-4.820227885495619,25.17876220447238,0.8100013732910085,0.76448669138302,0.5065010070800682,-0.7700615003707796,1.783063514530916,-0.1317802466453557,1.144782260805492,-1.880244979269861,80.00005086262973,19.228168791231084,0.6382812537254238,4,-0.5100002288818288,-1.3750019073486257,-3.9475011825561452,-4.760000228881829,0.7700004577636719,2,0.015571662235580375,2.837843968121411,46.54999923706055,1.1791090664784236,45.88999938964844,-1.3077013366198271,46.29999923706055,0.015571662235580375
611,2012-04-19,46.63999938964844,47.08000183105469,46.459999084472656,46.91999816894531,1291300.0,-0.0051194896117445765,1.0666547988403439,-0.7567478400725963,52.9694904170384,52.672952745245176,-0.23678856332710296,-0.1619324851688262,-2.7559976345172856,-4.503618866075868,22.877268959245466,0.6200027465820312,0.5984835476225641,0.17199935913085795,-0.853704073704165,1.197702791965881,-0.34085235728665,0.6848510755483659,-1.5902384225799793,63.265274346571445,1.3054054045898127,0.5128517164175103,4,-0.37999916076660156,-1.010000228881836,-3.6249990463256836,-4.519998550415039,0.94000244140625,3,-0.01393648627117916,-1.4923060671150719,46.88000106811523,2.837843968121411,46.54999923706055,1.1791090664784236,45.88999938964844,-0.01393648627117916
612,2012-04-20,46.93000030517578,47.16999816894531,46.59000015258789,46.88000106811523,976000.0,0.006217858476038174,1.188692554072048,-0.17856948228885372,55.65890381711716,51.99838391068519,-0.6395027160817364,-0.4107745442373698,-2.9585717342885474,-4.704808396151861,19.812242143313878,0.5799980163574219,0.4353086021940129,0.42250022888183736,-0.610836271939128,1.4558367297028028,-0.09416802152864534,0.9391684792923201,-1.8312345574486955,82.99321140152381,19.741484566477048,0.516668250410483,4,-0.6700000762939453,-0.9950008392333984,-3.835000991821289,-4.784999847412109,1.1300010681152415,4,-0.027274638205270096,1.0666547988403439,46.63999938964844,-1.4923060671150719,46.88000106811523,2.837843968121411,46.54999923706055,-0.027274638205270096
613,2012-04-23,46.5,46.88999938964844,46.040000915527344,46.70000076293945,1285700.0,-0.009162589012989164,1.9310392454766085,-4.000076295108915,47.94305487903145,51.59983577468894,-0.24113072267932978,-0.03203477218755779,-2.4572337975736502,-4.193663039165472,16.064747885907003,0.8899993896484375,0.3169823600625108,0.023999977111813564,-0.966978193309707,1.0149781475333342,-0.4714891080989503,0.5194890623225774,-1.3532095672274593,48.48481345548074,-11.329494288972796,0.4954890852107615,4,-0.17499923706054688,-0.5599994659423828,-2.760000228881836,-3.7099990844726562,2.0600013732910227,0,-0.003225839266213004,1.188692554072048,46.93000030517578,1.0666547988403439,46.63999938964844,-1.4923060671150719,46.88000106811523,-0.003225839266213004
614,2012-04-24,45.68999862670898,46.56999969482422,45.43999862670898,46.349998474121094,2708200.0,-0.017419384371849977,1.0545431215949692,3.2999866486105374,40.49347377745782,49.775601036601394,0.6690097690941386,0.6896754119170154,-1.5909286340392512,-3.3260425175609996,12.16612646738285,1.1300010681152415,0.08794198593321312,-0.7075014114379954,-1.6856391854089239,0.2706363625329331,-1.1965702984234596,-0.21843252445253114,-0.4961440025918904,14.367802232253396,-40.67742186407878,0.48906888698546525,4,0.6200008392334055,0.2500019073486399,-1.9499988555908132,-2.8999977111816335,3.220001220703132,1,0.004596255318054743,1.9310392454766085,46.5,1.188692554072048,46.93000030517578,1.0666547988403439,46.63999938964844,0.004596255318054743
615,2012-04-25,46.29999923706055,46.38000106811523,45.79999923706055,45.9900016784668,2382200.0,0.013350856394970023,1.4680864878904412,-0.4696933791867707,46.32152546072531,48.999508957371006,0.14302747421800177,0.12963869471152378,-2.099947446298586,-3.88451086027122,9.931223306033546,0.69000244140625,-0.04152671472665759,-0.12500076293945028,-1.056293503042454,0.8062919771635535,-0.5906471329909522,0.3406456071120516,-1.0600217054258039,49.71103109309869,-2.277850514032707,0.46564637005150217,4,0.010000228881835938,-0.2999992370605469,-2.559999465942383,-3.509998321533203,2.319999694824226,2,0.012959012930999991,1.0545431215949692,45.68999862670898,1.9310392454766085,46.5,1.188692554072048,46.93000030517578,0.012959012930999991
616,2012-04-26,47.40999984741211,47.61999893188477,46.22999954223633,46.290000915527344,4376900.0,0.023974095651022598,-1.2419314647494877,3.612928233904312,51.177189370859395,49.81343685541273,-0.9439624809671301,-0.9162908026102059,-3.1175197191858857,-4.92833721374604,8.840274392148412,1.3899993896484446,0.03104347385857409,0.9144998550415053,-0.09178555156068313,1.9207852616436938,0.4113571517404111,1.4176425583425996,-2.124821866410059,90.36701582224187,41.50534764222886,0.5031427033010948,4,-0.8800010681152344,-1.3800010681152344,-3.614999771118164,-4.619998931884766,1.0800018310546875,3,0.005062258579186407,1.4680864878904412,46.29999923706055,1.0545431215949692,45.68999862670898,1.9310392454766085,46.5,0.005062258579186407
617,2012-04-27,47.77999877929688,48.02000045776367,46.97999954223633,47.45000076293945,3735900.0,0.007804238200286973,1.5678991414590957,0.294641367025323,57.98966690262708,51.783837987765736,-1.2090949579965695,-1.2304499710281434,-3.381792839602909,-5.22694345221727,7.6821932789797955,1.0400009155273438,0.04185271416798031,1.2089988708496193,0.05779982868138234,2.3601979130178563,0.6333993497654973,1.7845983919337414,-2.401427960259525,90.69761596375776,37.422394393396075,0.5755995210841196,4,-1.049999237060554,-1.549999237060554,-3.7774991989135813,-4.974998474121101,-1.020000457763679,4,-0.004185788056755957,-1.2419314647494877,47.40999984741211,1.4680864878904412,46.29999923706055,1.0545431215949692,45.68999862670898,-0.004185788056755957
618,2012-04-30,47.459999084472656,48.7400016784668,47.4000015258789,48.68999862670898,2027200.0,-0.006697356697356827,1.0150292697897443,-3.7272937450147525,63.92043114696536,52.61138795721954,-0.7185317552410524,-0.8550534228512774,-2.9469673475290037,-4.846906080216542,8.221689618862445,1.3400001525878977,0.03011002089034065,0.8259992599487305,-0.37647894821500216,2.028477468112463,0.2247601558668606,1.4272383640306003,-1.922942487111719,61.21207847634204,2.046696125154618,0.6012391040818666,4,-0.3699989318847656,-0.8699989318847656,-2.8299989700317383,-4.069997787475586,1.2400016784667969,0,0.012642273501742851,1.5678991414590957,47.77999877929688,-1.2419314647494877,47.40999984741211,1.4680864878904412,46.29999923706055,0.012642273501742851
619,2012-05-01,47.79999923706055,48.56999969482422,47.40999984741211,47.5099983215332,1969000.0,0.0071639308711897165,-3.7347138964577655,-0.23577318980141992,63.817638118237,53.36570821000655,-0.9639413683466387,-1.1733001151632436,-3.1800081761824686,-5.109113153502477,8.395318327236929,1.1599998474121094,0.13824706157900124,1.113999366760254,-0.19651516930149882,2.4245139028220066,0.458742098729374,1.7692566347911338,-2.0067070332111427,68.0271543939048,4.381969517114804,0.6552572680308765,5,-0.7099990844726562,-1.2099990844726562,-2.84999942779541,-4.089998245239258,1.1800003051757812,1,0.015899626534747524,1.0150292697897443,47.459999084472656,1.5678991414590957,47.77999877929688,-1.2419314647494877,47.40999984741211,0.015899626534747524
620,2012-05-02,48.18999862670898,48.40999984741211,47.599998474121094,47.6500015258789,1875000.0,0.008158983177264378,-1.5312416181388508,1.8620530898950305,61.746957150194355,54.34098229146833,-1.283555384464627,-1.5489944572714265,-3.4482516650833475,-5.415707124359017,8.278433987112162,0.8100013732910156,0.33325867809843857,1.4444988250732322,-0.024513804308007536,2.913511454454472,0.7099925103826124,2.179005139763852,-2.1609696648901817,78.08754646783622,13.721605601869825,0.7345063146906197,5,-1.0999984741210866,-1.5999984741210866,-3.1774988174438406,-4.479997634887688,2.1000022888183665,2,0.014940884856221581,-3.7347138964577655,47.79999923706055,1.0150292697897443,47.459999084472656,1.5678991414590957,47.77999877929688,0.014940884856221581
621,2012-05-03,48.08000183105469,48.7599983215332,47.93999862670898,48.27000045776367,2200000.0,-0.002282564822347233,-2.489323020233836,-0.35185119775072937,63.8629442680032,55.252542341566766,-1.0591992400704129,-1.413824186381575,-3.191088357315806,-5.230400712273607,8.61249684921944,0.8199996948242259,0.3536486940828283,1.2725019454956055,-0.313328478979102,2.858332369970313,0.47958673325825174,2.065417157732959,-1.8340950519040504,61.79792377458124,-2.608441864333777,0.7929152122373541,5,-0.9800033569335938,-1.4800033569335938,-2.91500186920166,-4.370000839233398,2.0999984741210938,3,0.011231220471404013,-1.5312416181388508,48.18999862670898,-3.7347138964577655,47.79999923706055,1.0150292697897443,47.459999084472656,0.011231220471404013
622,2012-05-04,47.56000137329102,48.4000015258789,47.47000122070313,48.0,1952400.0,-0.010815316929289276,-2.000006152748148,2.315798984078506,62.787146403115855,56.90188584424281,-0.4921946692904058,-0.9139019725242008,-2.551430349437723,-4.644535025469999,8.361674044754935,0.930000305175767,0.3356231750549483,0.735501480102549,-0.876029160362954,2.347032120568052,-0.07026384013020248,1.5412668003353005,-1.0626854399021326,11.764722381948447,-53.54719560122605,0.8057653202327502,5,-0.460002899169929,-0.960002899169929,-2.392500877380378,-3.8500003814697337,2.7700004577636648,4,0.019554253118631015,-2.489323020233836,48.08000183105469,-1.5312416181388508,48.18999862670898,-3.7347138964577655,47.79999923706055,0.019554253118631015
623,2012-05-07,48.209999084472656,48.599998474121094,47.29999923706055,47.40999984741211,3987300.0,0.013666898494806734,-1.5490169679154184,-1.8181857589971075,62.73005928577408,59.37261756738907,-0.9768460359602216,-1.5097799249858994,-3.0565985385689913,-5.238270233747194,8.337535801979566,1.2999992370605469,0.387392600739652,1.301999282836917,-0.4169429207198547,3.0209414863936885,0.44252818105852754,2.1614703846153063,-1.486414912269332,62.328795756799835,-0.548160341313455,0.8594711017783861,5,-0.9300003051757812,-1.6100006103515625,-3.0424985885620117,-4.059999465942383,1.970001220703125,0,-0.030076763959252295,-2.000006152748148,47.56000137329102,-2.489323020233836,48.08000183105469,-1.5312416181388508,48.18999862670898,-0.030076763959252295
624,2012-05-08,47.099998474121094,48.11000061035156,46.5,47.97000122070313,3066500.0,-0.02302428192140471,1.7999973463010754,-1.0875044703526302,51.50683170546777,59.94876270569378,0.39582146537554763,-0.28856006691666636,-1.8107135409543034,-4.079966278236924,9.007665126138054,1.7099990844726562,0.3727224946464389,0.11199874877929972,-1.474889713723833,1.6988872112824325,-0.6814454824722631,0.9054429800308625,1.6599998474121094,26.548624766855994,-32.75116253104707,0.7934442312515657,5,0.3950004577636719,-0.049999237060546875,-1.9024982452392578,-2.9499988555908203,3.450000762939453,1,0.033970325703884585,-1.5490169679154184,48.209999084472656,-2.000006152748148,47.56000137329102,-2.489323020233836,48.08000183105469,0.033970325703884585
625,2012-05-09,46.84000015258789,47.34000015258789,46.599998474121094,46.599998474121094,2939800.0,-0.005520134393975806,-5.166637526821902,-0.27586312734032903,51.366126198803165,59.96975568657642,0.8274941904828452,0.05124937090889148,-1.4360050915724827,-3.764542824042721,9.714009071671272,0.7400016784667969,0.44922022689527097,-0.19699954986572266,-1.6952808901106309,1.3012817903791856,-0.9461402199881732,0.5521411202567279,1.874798202514647,15.044265712429002,-41.94648508314399,0.7491406701224536,5,0.7899990081787109,0.20999908447265625,-1.635000228881836,-2.690000534057617,5.349998474121087,2,0.04568743344741866,1.7999973463010754,47.099998474121094,-1.5490169679154184,48.209999084472656,-2.000006152748148,47.56000137329102,0.04568743344741866
626,2012-05-10,46.95000076293945,47.4000015258789,46.72000122070313,47.15999984741211,2337800.0,0.0023484331766272515,-1.0298572046733023,-0.8749900659620122,50.14005931483935,59.09757706571112,0.7212252516315374,-0.035361465697363315,-1.4202375759339247,-3.817436971686263,10.054920408874887,0.680000305175767,0.6672348258187739,-0.10299892425537394,-1.5897703515531276,1.3837725030423798,-0.8463846379042508,0.6403867893935029,1.7205016250610328,21.42862332925221,-30.93982710552389,0.7433857136488778,5,0.6799983978271484,0.09999847412109375,-1.7450008392333984,-2.8000011444091797,4.680000305175774,3,0.07113951221113424,-5.166637526821902,46.84000015258789,1.7999973463010754,47.099998474121094,-1.5490169679154184,48.209999084472656,0.07113951221113424
627,2012-05-11,47.16999816894531,47.77000045776367,46.72999954223633,46.79999923706055,2363100.0,0.004685780669454687,-3.078448385480167,-1.7619073569482289,54.834046732017505,58.087978797383585,0.4532653152635788,-0.1969358508420811,-1.5399433272224883,-3.9802252808172796,10.463635977259877,1.0400009155273438,0.8136454860840772,0.07349853515624716,-1.370812127273794,1.5178091975862884,-0.6486567960587735,0.7956538663712678,1.4570941712951608,31.904697893922275,-20.08937679675695,0.7221553312150217,5,0.46000099182128906,-0.11999893188476562,-1.837498664855957,-2.7749977111816406,5.030002593994141,4,0.06381179251798486,-1.0298572046733023,46.95000076293945,-5.166637526821902,46.84000015258789,1.7999973463010754,47.099998474121094,0.06381179251798486
628,2012-05-14,46.81999969482422,47.61000061035156,46.77000045776367,47.04999923706055,1953500.0,-0.007419938259643932,-4.090940617522281,-0.6216221789201283,58.73263410863598,57.52297835187236,0.785540738350825,0.2385382611831659,-1.0839153823748333,-3.5656902162079973,11.333738080729677,0.8400001525878906,0.8301418014594475,-0.3229999542236328,-1.6596274836815894,1.0136275752343238,-0.9913137189526111,0.3453138105053455,1.7645507986114453,19.875749907594326,-35.35441151797531,0.6683137647289767,5,0.8099994659423828,0.22999954223632812,-1.427499771118164,-2.424999237060547,5.779998779296875,0,0.07496800852432495,-3.078448385480167,47.16999816894531,-1.0298572046733023,46.95000076293945,-5.166637526821902,46.84000015258789,0.07496800852432495
629,2012-05-15,47.0,47.38000106811523,46.75,46.83000183105469,1401400.0,0.0038445174359043044,-2.818167105932356,-0.7391239447365365,55.79471840348327,56.86161849112668,0.5365506515718224,0.09905821784370517,-1.1674708154643554,-3.685679227945272,12.115833902282148,0.6300010681152273,0.7554715762894375,-0.16549968719482422,-1.4749710028571528,1.1439716284675043,-0.820235345025992,0.4892359706363436,1.54285948356695,34.18810664180054,-20.842122926013168,0.6547356578311649,5,0.6299991607666016,0.049999237060546875,-1.5525007247924805,-2.604999542236328,5.380001068115227,1,0.06765958096118685,-4.090940617522281,46.81999969482422,-3.078448385480167,47.16999816894531,-1.0298572046733023,46.95000076293945,0.06765958096118685
630,2012-05-16,47.61000061035156,47.72999954223633,46.88999938964844,47.0,2330100.0,0.012978736390458767,-1.0240922878941079,3.58827753343506,51.80506446781773,55.521854068883854,-0.18369191773427218,-0.47795346724362275,-1.6561531735565609,-4.2292767834883165,12.501886168083809,0.8400001525878906,0.6707162917094891,0.4080009460449219,-0.9086393951811971,1.7246412872710408,-0.2503192245681376,1.0663211166579813,0.8920016835440521,84.76190822195005,32.78871393922763,0.6583201706130607,5,-0.060001373291015625,-0.5100021362304688,-2.162501335144043,-3.2150001525878906,4.989997863769531,2,0.06175170319300016,-2.818167105932356,47.0,-4.090940617522281,46.81999969482422,-3.078448385480167,47.16999816894531,0.06175170319300016
631,2012-05-17,45.9900016784668,47.11000061035156,45.68000030517578,47.0,3805900.0,-0.03402644215746009,1.3252046136144424,-1.6557332966455711,36.818852161992766,52.636488042092395,1.2389521404169201,1.1498034828691317,0.07399886347135975,-2.555293311523215,12.436195782015982,1.9300003051757812,0.5154567581512737,-1.1794981002807603,-2.583724311733441,0.22472811117192037,-1.8816112060071006,-0.47738499455441996,2.471960569550909,14.832600509964756,-30.910322229699197,0.7021131057263388,5,1.1499977111816406,1.1099967956542969,-0.5425024032592773,-1.595001220703125,7.19999694824218,3,0.13481184435670746,-1.0240922878941079,47.61000061035156,-2.818167105932356,47.0,-4.090940617522281,46.81999969482422,0.13481184435670746
632,2012-05-18,45.6500015258789,46.45000076293945,45.36999893188477,46.09000015258789,2468100.0,-0.007392914550535701,-1.15999542238076,0.43564292863483417,36.710717802731025,49.74545009953206,1.429895317254008,1.4640554202204967,0.4957148745888915,-2.167048778906697,12.398058200787847,1.0800018310546804,0.3317783948304367,-1.4554983139038171,-3.013897529718804,0.10290090191116974,-2.2346979218113106,-0.6762987059963237,2.7006822444251313,11.864513626223854,-30.603013897848314,0.7791996079074924,5,1.089998245239265,1.4149971008300852,-0.2025022506713796,-1.2550010681152273,9.299999237060554,4,0.13099669972291839,1.3252046136144424,45.9900016784668,-1.0240922878941079,47.61000061035156,-2.818167105932356,47.0,0.13099669972291839
633,2012-05-21,46.349998474121094,46.5,45.58000183105469,45.61000061035156,2603300.0,0.015333996163074959,-1.3000085831179606,-1.6818185758996806,39.88839994700911,48.454513237481095,0.4898207620828643,0.7928967696728577,-0.1395047960063991,-2.8183925444078426,12.958906698296973,0.9199981689453125,0.14310260204233316,-0.7480012893676786,-2.320054307420456,0.8240517286850988,-1.5340277983940638,0.03802521965870653,1.821844205877781,41.525393592603194,2.1963486603684714,0.7860265090263875,5,0.220001220703125,0.7150001525878906,-0.6224985122680664,-1.9549980163574219,7.670001983642578,0,0.12621364576925775,-1.15999542238076,45.6500015258789,1.3252046136144424,45.9900016784668,-1.0240922878941079,47.61000061035156,0.12621364576925775
634,2012-05-22,45.9000015258789,46.72999954223633,45.790000915527344,46.4000015258789,2129400.0,-0.009708672342102598,-1.6111028694952407,-0.6756776262204489,34.16319447558878,46.54307637934616,0.8400360524858357,1.3274946223376602,0.39071869663654724,-2.3213861920348933,13.30583535563227,0.9399986267089844,-0.025081671999636512,-1.208498382568365,-2.743318330877898,0.3263215657411678,-1.9759083567231315,-0.44108840841359864,2.1037305292331325,22.457731225551463,-11.474212420247959,0.7674099741547665,5,0.6699981689453196,1.1649971008300852,0.019998550415046168,-1.5050010681152273,7.829998016357429,1,0.14596942757103548,-1.3000085831179606,46.349998474121094,-1.15999542238076,45.6500015258789,1.3252046136144424,45.9900016784668,0.14596942757103548
635,2012-05-23,46.9000015258789,47.099998474121094,45.709999084472656,45.709999084472656,2000000.0,0.02178649165046731,-1.3361286351746422,-2.380004882812486,42.73397707231865,45.72017835239942,-0.1682510863415203,0.3950020081697616,-0.5238400543151371,-3.266008841544199,13.764317570014677,1.3899993896484375,-0.23258454821883134,-0.2384984970092816,-1.7296119208276366,1.2526149268090734,-0.9840552089184627,0.5070582148998994,0.945706541839499,87.9310987413699,55.14775648380531,0.7455567119091785,5,-0.3300018310546804,0.16499710083008523,-0.9625015258788991,-2.5050010681152273,7.489997863769538,2,0.11684433611825207,-1.6111028694952407,45.9000015258789,-1.3000085831179606,46.349998474121094,-1.15999542238076,45.6500015258789,0.11684433611825207
636,2012-05-24,47.6500015258789,48.09000015258789,46.9900016784668,47.06999969482422,2806400.0,0.015991470695073673,-1.972977431361026,0.48739549674308563,50.538923906493544,45.242942482896765,-0.9035295600463797,-0.3542587932914003,-1.197264829741684,-3.9528339841992306,14.13004231804791,1.1899986267089915,-0.2591685856904036,0.49950141906737855,-1.0046180467468133,2.0036208848815704,-0.25255831383972094,1.251561151974478,-2.2800025939941264,83.82358716018325,46.38293971427665,0.7520597329070973,5,-0.920001983642571,-0.5850028991699148,-1.7125015258788991,-3.2550010681152273,7.079998016357429,3,0.10388240901847268,-1.3361286351746422,46.9000015258789,-1.6111028694952407,45.9000015258789,-1.3000085831179606,46.349998474121094,0.10388240901847268
637,2012-05-25,47.58000183105469,47.91999816894531,47.4900016784668,47.70000076293945,1072200.0,-0.0014690386691004198,-1.8666505601261396,-0.2068940569835073,45.945957888039224,43.822200680608226,-0.8596567398687043,-0.31622355318903317,-1.0715239687504692,-3.8184671232703167,14.172606124985531,0.4299964904785156,-0.26675260846838,0.4395015716552706,-1.0495805340904312,1.9285836774009724,-0.30503948121758384,1.184042624528125,-2.15560287475585,79.68132818424849,43.51389695983221,0.7445410528728525,5,-0.8500022888183594,-0.5150032043457031,-1.6350021362304688,-3.1850013732910156,6.179996490478516,4,0.11790661159648663,-1.972977431361026,47.6500015258789,-1.3361286351746422,46.9000015258789,-1.6111028694952407,45.9000015258789,0.11790661159648663
638,2012-05-29,48.06000137329102,48.27999877929688,47.290000915527344,47.95000076293945,2433200.0,0.010088262374194468,2.6000221947869324,-0.9166799122612411,56.72272072789252,43.925312049987035,-1.2798548290249272,-0.7894428113836014,-1.4748706821164959,-4.235125639448093,13.76509708863652,0.9899978637695384,-0.25810362025419664,0.8895009994506893,-0.650006021489709,2.4290080203910875,0.1197474889804937,1.6592545099208849,-2.582290393066401,91.43978863309141,51.82266022594655,0.7697535104701985,5,-1.2350025177001953,-0.9950027465820384,-1.9625015258789134,-3.665000915527351,6.229999542236321,1,0.14336244679088783,-1.8666505601261396,47.58000183105469,-1.972977431361026,47.6500015258789,-1.3361286351746422,46.9000015258789,0.14336244679088783
639,2012-05-30,48.56000137329102,48.59000015258789,47.31000137329102,47.97000122070313,3013800.0,0.010403661791775765,2.938471650830791,5.363607990012138,61.65314118534908,45.01954279637941,-1.7157241674821577,-1.2960343517986885,-1.89276171381902,-4.668234087174795,13.432827542532461,1.279998779296868,-0.2927016569333034,1.3515008926391658,-0.28771926322237107,2.9907210485007028,0.5318908147083974,2.1711109705699343,-2.9701988811035136,98.9583761051693,53.91002084274695,0.8196100779307678,5,-1.5800018310546946,-1.4950027465820384,-2.4275007247924876,-4.165000915527351,6.029998779296868,2,0.11243819872451155,2.6000221947869324,48.06000137329102,-1.8666505601261396,47.58000183105469,-1.972977431361026,47.6500015258789,0.11243819872451155
640,2012-05-31,48.90999984741211,49.5,48.459999084472656,48.459999084472656,4625400.0,0.007207546627327588,-3.6222184546263723,0.7627129602689684,62.86090749894617,47.913104500485346,-2.0807368239183788,-1.6752156084515448,-2.1710102582877084,-4.940802759045447,13.337273284102697,1.0400009155273438,-0.31868726299110506,1.665499305725099,-0.0918488348159272,3.4228474462661254,0.7868252354545859,2.544173375995612,-3.1401854956005764,76.4940021064438,27.282342715715117,0.8786740702705121,5,-1.4750003814697266,-1.4750003814697266,-2.7849998474121094,-4.5149993896484375,5.950000762939453,3,0.09854834818772251,2.938471650830791,48.56000137329102,2.6000221947869324,48.06000137329102,-1.8666505601261396,47.58000183105469,0.09854834818772251
641,2012-06-01,48.61999893188477,48.959999084472656,48.22000122070313,48.41999816894531,5251700.0,-0.0059292765575971185,-1.4666815017325585,0.44444538634342273,59.427844346279706,50.43722967199075,-1.5404307835887536,-1.4152455753173356,-1.7950309604143158,-4.573952949515039,12.833062781385122,0.7399978637695241,-0.33473145928902426,1.34849853515626,-0.478126070474552,3.175123140787072,0.43518623234085396,2.261810837971666,-2.5517697282181615,60.18093064843008,8.41736192572565,0.9133123028154053,6,-1.079998016357429,-1.18499946594239,-2.4649991989135813,-4.224998474121101,6.979999542236321,4,0.11867545422712311,-3.6222184546263723,48.90999984741211,2.938471650830791,48.56000137329102,2.6000221947869324,48.06000137329102,0.11867545422712311
642,2012-06-04,48.4900016784668,48.97000122070313,47.63000106811523,48.86999893188477,5194600.0,-0.0026737403593961595,3.6206755939069626,-1.8999790192450423,61.17807409102071,52.802749021325376,-1.0786450945804589,-1.277500794706036,-1.6236039067523649,-4.361494066941852,12.624739535623364,1.3400001525879048,-0.36796850414629745,1.1720012664794908,-0.7312875999854498,3.0752901329444313,0.22035683324702404,2.1236456997119575,-2.1472308110935145,54.29869955017623,-1.436563800656863,0.9516444332324695,6,-0.8850021362304688,-1.055002212524414,-2.210002899169922,-4.0800018310546875,6.429996490478516,0,0.12868627856823855,-1.4666815017325585,48.61999893188477,-3.6222184546263723,48.90999984741211,2.938471650830791,48.56000137329102,0.12868627856823855
643,2012-06-05,46.7599983215332,47.58000183105469,46.45000076293945,46.599998474121094,8569900.0,-0.035677527264385445,-3.9130986441099638,-0.42105527335514303,48.66961269796159,54.41457326825569,0.7997333893460734,0.35658459919029895,0.09666505700327832,-2.5568147534095758,11.765897304419266,2.0400009155273438,-0.19225296745144504,-0.48550205230712606,-2.3559084257910357,1.3849043211767835,-1.4207052390490773,0.4497011344348252,2.740001678466797,10.16385692255162,-46.301878544884076,0.9352031867419531,6,0.845001220703125,0.6750011444091797,-0.279998779296875,-2.1499977111816406,7.240001678466797,1,0.14970060417595143,3.6206755939069626,48.4900016784668,-1.4666815017325585,48.61999893188477,-3.6222184546263723,48.90999984741211,0.14970060417595143
644,2012-06-06,48.70000076293945,48.97999954223633,47.459999084472656,47.65999984741211,22697400.0,0.04148850536876236,-1.1111081676768533,6.500011920940324,55.26570393732245,55.806987364367224,-0.7837389221396833,-1.5361635746313667,-1.8349203230142237,-4.4094633930340805,12.2227194543313,2.220001220703125,0.07678787105493257,1.3745002746582031,-0.6034782373963452,3.3524787867127515,0.38551101863092896,2.3634895306854773,0.7389992523193385,73.77051025653533,20.02135176228657,0.9889892560272752,6,-0.7250003814697266,-1.2650012969970703,-1.8600006103515625,-3.729999542236328,5.829998016357429,2,0.11478439558551012,-3.9130986441099638,46.7599983215332,3.6206755939069626,48.4900016784668,-1.4666815017325585,48.61999893188477,0.11478439558551012
645,2012-06-07,48.97999954223633,49.4900016784668,48.599998474121094,49.27000045776367,4736800.0,0.005749461497133179,1.4383537305477463,-0.27884678868796536,66.59267306712006,57.5907372711035,-0.8243511090666971,-1.7366580480940996,-2.0543956823221805,-4.6096526790083345,12.83070322439355,0.8900032043457031,0.3011484132586588,1.5474990844726548,-0.547938159003877,3.6429363279491866,0.49978046273439247,2.595217706210917,-2.529998779296875,83.22361899216733,23.53756903360692,1.047718621738266,6,-1.0049991607666016,-1.5450000762939453,-2.1399993896484375,-4.009998321533203,5.630001068115234,3,0.11453655906047855,-1.1111081676768533,48.70000076293945,-3.9130986441099638,46.7599983215332,3.6206755939069626,48.4900016784668,0.11453655906047855
646,2012-06-08,50.290000915527344,50.75,48.95000076293945,48.97999954223633,4517800.0,0.026745638741000333,-1.6277381612031063,-4.517231853937019,73.24649987997843,60.624130825763416,-1.9226765772966274,-2.934034683761169,-3.2954629236776043,-5.837484256728473,13.685167849698205,1.7999992370605469,0.6703668669870382,2.69050045013428,0.2525852598622649,5.1284156404062955,1.471542854998269,3.9094580452702914,-3.779200134277346,89.30234497466775,22.59365588563257,1.2189575951360085,6,-1.6900005340576172,-2.230001449584961,-3.450000762939453,-5.319999694824219,4.770000457763679,4,0.09087292924294221,1.4383537305477463,48.97999954223633,-1.1111081676768533,48.70000076293945,-3.9130986441099638,46.7599983215332,0.09087292924294221
647,2012-06-11,50.18000030517578,50.75,49.95000076293945,50.75,3886200.0,-0.0021873256780474692,1.8070163697447497,-0.4351138147223864,70.39404728437412,62.14316710981692,-1.5702047209010814,-2.726773159397581,-3.1250893790769254,-5.645917640249394,14.21483446723442,0.7999992370605469,0.9224697252249427,2.42999973297119,-0.2553522017612977,5.115351667703678,1.0873237656049426,3.7726757003374374,-3.4996315551757817,86.74419079167403,16.15392872430408,1.3426759673662445,6,-1.5799999237060547,-2.1200008392333984,-3.3300018310546875,-5.200000762939453,3.5600013732910156,0,0.10801112267801782,-1.6277381612031063,50.290000915527344,1.4383537305477463,48.97999954223633,-1.1111081676768533,48.70000076293945,0.10801112267801782
648,2012-06-12,50.33000183105469,50.5,49.63000106811523,50.36999893188477,3631500.0,0.002989269130463379,4.800007629413981,0.07017038990243647,74.36742778726678,63.55586562114111,-1.5246805888301935,-2.7408564565542477,-3.209473536111652,-5.70929974762813,14.649295885972341,0.8699989318847727,1.06325191945772,2.404501152038577,-0.4765913098927257,5.28559361396988,0.9639549210729257,3.8450473830042284,-3.486847831054689,87.23410176078956,10.11936563876452,1.4405462309656532,6,-1.730001449584961,-2.2700023651123047,-3.4800033569335938,-5.350002288818359,1.9599990844726562,1,0.09119801650908155,1.8070163697447497,50.18000030517578,-1.6277381612031063,50.290000915527344,1.4383537305477463,48.97999954223633,0.09119801650908155
649,2012-06-13,50.18000030517578,50.70000076293945,50.0099983215332,50.41999816894531,3449000.0,-0.002980360032221463,-1.3793112520059982,6.000381497376139,69.90289194599436,64.33830833747979,-1.2524215156850147,-2.4668803338588177,-3.0122979413337703,-5.468520184582495,15.179639026338887,0.69000244140625,1.2677467922603327,2.0954996109008803,-0.9184641156257456,5.109463337427506,0.5885177476375674,3.6024814741641933,-3.1805724651757856,73.48840510281931,-2.164852710449807,1.5069818632633114,6,-1.5799999237060547,-2.1200008392333984,-3.240001678466797,-5.200000762939453,2.1599998474121094,2,0.07612594004767681,4.800007629413981,50.33000183105469,1.8070163697447497,50.18000030517578,-1.6277381612031063,50.290000915527344,0.07612594004767681
650,2012-06-14,50.54999923706055,50.849998474121094,50.1500015258789,50.5,4621500.0,0.007373434229465348,1.1538443480659635,-0.2083320087738818,68.44781220440365,65.34052698838245,-1.5257733453403972,-2.746123860836903,-3.3375879124697008,-5.7499371453142345,15.403106338583955,0.6999969482421946,1.3632512738551341,2.3184986114501953,-0.8792060102554586,5.516203233155849,0.7196463005973683,3.9173509223030223,-3.400548510660549,84.21054744987181,9.194596065771478,1.598852310852828,6,-1.8999996185302734,-2.440000534057617,-3.2775001525878906,-5.569999694824219,1.7700004577636719,3,0.07873391893779513,-1.3793112520059982,50.18000030517578,4.800007629413981,50.33000183105469,1.8070163697447497,50.18000030517578,0.07873391893779513
651,2012-06-15,52.18999862670898,52.18999862670898,50.52999877929688,50.75,7469500.0,0.032443114033641196,1.3055575423789458,28.80041199359107,74.44323850261667,66.81443414522644,-2.91238108573274,-4.108462266352987,-4.907741540800544,-7.299381315029855,17.26640524867655,1.6599998474120952,1.4272735675494275,3.6484981536865178,0.17548531593265437,7.121510991440381,1.9119917348095825,5.385004572563453,-4.818515035445714,100.0,24.517744103231507,1.7365064188769328,6,-2.8699989318847585,-3.4099998474121023,-4.849999427795403,-7.209999084472649,0.29000091552735086,4,0.046369075442054486,1.1538443480659635,50.54999923706055,-1.3793112520059982,50.18000030517578,4.800007629413981,50.33000183105469,0.046369075442054486
652,2012-06-18,51.63000106811523,52.25,51.540000915527344,52.02999877929688,3943300.0,-0.010729978412131302,-1.4482810783791427,-0.27777645322886413,68.76971026759028,69.04777831962964,-2.0787351380078363,-3.2437986922506568,-4.295215817604451,-6.665216668439989,18.908082915306906,0.7099990844726562,1.4479372562902455,2.7895006179809485,-0.6649758478457173,6.243977083807614,1.062262385067612,4.516738850894285,-3.8730362740163073,76.33590898303312,2.753527125572063,1.7272382329133347,6,-1.7750015258788991,-2.8200016021728445,-4.290001869201653,-6.650001525878899,-0.3400001525878835,0,0.06643424819322807,1.3055575423789458,52.18999862670898,1.1538443480659635,50.54999923706055,-1.3793112520059982,50.18000030517578,0.06643424819322807
653,2012-06-19,52.20000076293945,52.31000137329102,51.54999923706055,51.66999816894531,3117000.0,0.011040086829985363,1.0266620551449637,-1.3250140667766106,68.99790550064904,70.57357849333259,-2.0069745072431857,-3.5342630508472865,-4.783059088422604,-7.1525109528628406,20.70971946015928,0.7600021362304759,1.5482413219630047,3.067000198364255,-0.4887572462012031,6.622757642929713,1.289121476081526,4.844878920646984,-3.9937324482504266,95.21737111316007,23.818565422534306,1.77787872228273,6,-1.7450008392333984,-3.3600006103515554,-4.860001564025879,-6.965002059936523,-0.920001983642571,1,0.029501932816458964,-1.4482810783791427,51.63000106811523,1.3055575423789458,52.18999862670898,1.1538443480659635,50.54999923706055,0.029501932816458964
654,2012-06-20,52.599998474121094,52.61999893188477,52.02000045776367,52.33000183105469,3232000.0,0.007662791289950066,2.8709883835399355,0.5094251351331899,69.15886924938413,70.85871140247305,-2.006594495606457,-3.5906730846292234,-5.061031012299068,-7.461368517399599,22.946825455147213,0.5999984741211009,1.6727082484921567,3.131998062133789,-0.40366970140275527,6.667665825670333,1.3641641803655133,4.899831943902065,-3.901282192399826,99.19026401748248,27.26130596629092,1.7678338817682735,6,-1.8149986267089844,-3.604999542236321,-5.2599992752075195,-7.19999885559082,-1.6099967956542969,2,-0.005893489878070368,1.0266620551449637,52.20000076293945,-1.4482810783791427,51.63000106811523,1.3055575423789458,52.18999862670898,-0.005893489878070368
655,2012-06-21,52.38000106811523,53.06000137329102,52.13999938964844,52.81999969482422,3868900.0,-0.004182460311555003,-1.0000000000000155,-1.6296448048828995,69.66528816134726,70.4607989892918,-1.4009080804827292,-3.097909205971632,-4.7306539719455,-7.153938052776219,25.12160233449436,0.9200019836425852,2.072374707216369,2.638000679016109,-0.9090694486458162,6.185070806678034,0.8644656151851464,4.411535742847072,-3.132305215371069,73.12254513928099,-0.28037817335479076,1.7735350638309615,6,-1.0349998474121023,-3.1650009155273295,-5.040001869201653,-6.870002746582024,-1.4300003051757741,3,-0.0007636677111808599,2.8709883835399355,52.599998474121094,1.0266620551449637,52.20000076293945,-1.4482810783791427,51.63000106811523,-0.0007636677111808599
656,2012-06-22,52.599998474121094,52.83000183105469,52.16999816894531,52.45000076293945,8631500.0,0.004200026756772779,1.163930735605876,-0.3409049530530623,71.2953252356317,70.56094098387598,-1.4067029804185012,-3.086286580619351,-4.860262779580367,-7.289285326332838,26.406160204081463,0.660003662109375,2.285509150699056,2.6104982376098604,-1.0119370046579803,6.232933479877701,0.7992806164759401,4.421715858743781,-2.7423337380894353,69.73666048451628,-5.831543686628152,1.8112176211339217,6,-1.2549972534179688,-3.384998321533196,-5.274999618530273,-7.090000152587891,-1.5900001525878906,4,-0.005323170863486437,-1.0000000000000155,52.38000106811523,2.8709883835399355,52.599998474121094,1.0266620551449637,52.20000076293945,-0.005323170863486437
657,2012-06-25,53.18999862670898,53.45000076293945,52.290000915527344,52.5,3847300.0,0.011216733264320489,-1.0900958488413253,4.600061036087539,87.77910961053298,72.05112785312778,-1.7040304775572466,-3.4092441441456813,-5.340516290391996,-7.7857146517553915,27.874249004665675,1.1599998474121094,2.399599614559783,2.9199985504150305,-0.7847233392368622,6.624720440066923,1.0676376055890842,4.772359495240977,-2.819960028715819,86.31568803029232,2.372064104080934,1.852360944825945,6,-1.4599990844726491,-3.779998779296868,-6.069999694824212,-7.680000305175774,-2.1299972534179545,0,-0.01334835688670477,1.163930735605876,52.599998474121094,-1.0000000000000155,52.38000106811523,2.8709883835399355,52.599998474121094,-0.01334835688670477
658,2012-06-26,54.95000076293945,55.18000030517578,53.25,53.91999816894531,4639000.0,0.0330889675065098,1.5906015181965976,1.4927603536065701,87.51503211583493,74.00803231644339,-3.0617422136308576,-4.8766257087915506,-6.954840125509293,-9.440642334456683,29.342212953461605,1.990001678466804,2.375219633855636,4.335500717163086,0.23573723467384866,8.435264199652323,2.2856189759184673,6.385382458407705,-4.025568975255965,92.72153312207635,7.181629999578973,2.049881741244618,6,-2.2849998474121094,-4.569999694824219,-8.047501564025879,-9.44000244140625,-3.479999542236321,1,-0.06660600175788467,-1.0900958488413253,53.18999862670898,1.163930735605876,52.599998474121094,-1.0000000000000155,52.38000106811523,-0.06660600175788467
659,2012-06-27,54.02000045776367,55.29999923706055,53.27999877929688,55.22999954223633,4864500.0,-0.016924482115803885,1.992596653235139,-1.1747534341447878,78.06237925075567,75.07631754381585,-1.7095303829372952,-3.7066443070906985,-5.908241656035642,-8.404160562266284,30.626233568011862,2.0200004577636648,2.402745951858826,3.132500457763669,-1.115698582804562,7.3806994983319,1.00840093747955,5.256599978047788,-2.2444549665817277,59.49370755998189,-25.251145160616424,2.124099520284117,6,-1.105001449584961,-3.5150012969970703,-7.20250129699707,-8.400001525878906,-2.1199989318847727,2,-0.050721985472937936,1.5906015181965976,54.95000076293945,-1.0900958488413253,53.18999862670898,1.163930735605876,52.599998474121094,-0.050721985472937936
660,2012-06-28,53.72999954223633,53.75,52.61000061035156,52.75,3299100.0,-0.005368398983152223,1.2352919177072932,-0.8099175898661387,71.6080444153709,74.76129597856632,-1.0292451543628616,-3.20115093601288,-5.513246983613371,-8.009560901151275,30.939617266537745,1.4099998474121094,2.391016072280962,2.601499557495117,-1.7205821439313596,6.923581258921594,0.44045870678187526,4.762540408208359,-1.2495633018786663,49.84028245812671,-32.91002064533896,2.1610408507132393,6,-0.3099994659423828,-3.2250003814697266,-6.912500381469727,-7.725000381469727,-2.1899986267089844,3,-0.050995680013279365,1.992596653235139,54.02000045776367,1.5906015181965976,54.95000076293945,-1.0900958488413253,53.18999862670898,-0.050995680013279365
661,2012-06-29,54.38999938964844,54.68999862670898,53.72000122070313,54.34000015258789,3181100.0,0.012283637689095794,1.9846179127077033,0.05101965348519469,74.73561575798215,75.42417436638762,-1.50234409419852,-3.590815778806487,-6.050681919243615,-8.566289407192542,31.75133303236978,0.9699974060058452,2.4971750111501763,2.97299938201904,-1.4138712009934267,7.359869965031507,0.7795640905128067,5.1664346735252735,-1.779998779296875,69.76743007123729,-11.962233295381779,2.193435291506233,6,-0.9650001525878906,-3.5149993896484375,-7.572500228881836,-8.30000114440918,-1.6699981689453054,4,-0.06324689585055754,1.2352919177072932,53.72999954223633,1.992596653235139,54.02000045776367,1.5906015181965976,54.95000076293945,-0.06324689585055754
662,2012-07-02,54.72999954223633,55.02000045776367,54.27999877929688,54.61000061035156,2317200.0,0.0062511519838810425,1.114288205513846,2.4000152590218966,75.28736312570399,76.12300299139375,-1.5157642999509733,-3.6252288993419057,-6.270988332232228,-8.797757311978998,33.444626748180006,0.7400016784667898,2.631953377983521,3.00099964141846,-1.3969371287373065,7.398936411574226,0.8020312563405767,5.199968026496343,-2.1199989318847656,78.81040944910922,-2.1311504909214136,2.1989683850778827,7,-1.0699996948242188,-3.854999542236328,-7.832500457763672,-8.64000129699707,-2.6300010681152344,0,-0.06797005758847707,1.9846179127077033,54.38999938964844,1.2352919177072932,53.72999954223633,1.992596653235139,54.02000045776367,-0.06797005758847707
663,2012-07-03,53.7599983215332,54.83000183105469,53.22999954223633,54.72999954223633,2343200.0,-0.01772339171964643,1.735033093149881,-8.083415456019328,68.80252475447874,76.08340915862648,-0.33660377282828335,-2.2176147210087294,-5.176234729330183,-7.730149335379707,36.12709005729183,1.6000022888183594,2.5289469226790615,1.6809984207153335,-2.126411393757479,5.488408235188146,-0.22270648652107639,3.5847033279517433,-0.6119979858398423,42.750866106893824,-37.51690460701178,1.9037049072364072,7,-0.03999900817871094,-2.884998321533203,-6.862499237060547,-7.545000076293945,-2.4099998474121094,1,-0.05022315908742714,1.114288205513846,54.72999954223633,1.9846179127077033,54.38999938964844,1.2352919177072932,53.72999954223633,-0.05022315908742714
664,2012-07-05,54.290000915527344,54.56999969482422,53.02000045776367,53.75,4047600.0,0.009858679511562718,1.8181843402992115,-0.5567012741859367,69.31819749183562,76.04484352868074,-0.6723766341014681,-2.432048297265254,-5.546641380441457,-8.161985103395565,37.707340078598115,1.5499992370605469,2.553893222310201,1.9315010070800795,-1.645214343801463,5.508216357961622,0.14314333163930826,3.719858682520851,1.0099983215332031,69.70956064498462,-9.643928779312986,1.7883576754407708,7,-0.5550022125244141,-3.4150009155273438,-7.345002174377441,-7.770002365112305,-2.520000457763672,3,-0.05194326113959724,1.735033093149881,53.7599983215332,1.114288205513846,54.72999954223633,1.9846179127077033,54.38999938964844,-0.05194326113959724
665,2012-07-06,54.59000015258789,55.04999923706055,53.9000015258789,53.9900016784668,1917000.0,0.005525865389601536,-1.9487166947063301,1.1111064016162986,64.3885046746071,75.27741902190022,-0.6994775592095266,-2.41397676897585,-5.699933286206374,-8.343033529432546,39.09768950828189,1.1499977111816477,2.5519008026941137,1.9510002136230469,-1.3817073502072574,5.283707777453351,0.2846464317078983,3.6173539955381955,0.6643991088867196,77.33993295148754,0.5733818499360694,1.666353781915152,7,-0.7950000762939453,-3.7150001525878906,-7.567501068115234,-8.065000534057617,-2.049999237060547,4,-0.049276398959333334,1.8181843402992115,54.290000915527344,1.735033093149881,53.7599983215332,1.114288205513846,54.72999954223633,-0.049276398959333334
666,2012-07-09,54.86000061035156,55.06999969482422,54.4000015258789,54.47999954223633,1496300.0,0.004945969170342179,-1.4814880224926672,0.6333367241839706,70.06211085937791,73.30886360510522,-0.687479088314916,-2.449644322692265,-5.852848308498295,-8.502961596723424,39.781174506031306,0.6699981689453196,2.5337068770352005,1.9925006866455064,-1.2883453631991486,5.273346736490161,0.3520776617231789,3.632923711567834,0.3497106750488257,89.75613840843327,12.40077775966428,1.6404230249223286,7,-0.9050006866455078,-3.9850006103515625,-7.42500114440918,-7.965000152587891,-2.5499992370605398,0,-0.06051767513465478,-1.9487166947063301,54.59000015258789,1.8181843402992115,54.290000915527344,1.735033093149881,53.7599983215332,-0.06051767513465478
667,2012-07-10,55.599998474121094,56.040000915527344,54.88000106811523,55.040000915527344,3324300.0,0.013488841697714138,-1.63637151799413,1.4736736435275812,70.68125781096634,71.43844423789758,-1.1730234459217428,-2.912073450895903,-6.476675845298175,-9.123953749684318,40.6692789933856,1.1800003051757812,2.5579878935287823,2.461498641967772,-0.7798084833838672,5.702805767319411,0.8408450792919524,4.082152204643592,-2.579998016357422,85.43038494331638,9.90754308224625,1.6206535626758207,7,-1.2749977111816406,-4.354997634887695,-8.11249828338623,-8.644998550415039,-3.8400001525878906,1,-0.05179851317367301,-1.4814880224926672,54.86000061035156,-1.9487166947063301,54.59000015258789,1.8181843402992115,54.290000915527344,-0.05179851317367301
668,2012-07-11,54.91999816894531,55.56000137329102,54.43999862670898,55.5099983215332,1896100.0,-0.01223022165175569,2.2463553385927506,-1.0535762942779292,63.64705702837774,69.83674176874449,-0.5562189329225191,-1.9716587629615816,-5.675695570710651,-8.322424544505637,41.780004401673075,1.1599998474121165,2.5415317488295983,1.5519985198974595,-1.4962628798891586,4.600259919684078,0.027867820004146893,3.076129219790772,-1.8395977020263672,62.913821959768846,-9.218054105152923,1.5241306998933097,7,-0.5949974060058594,-3.674997329711914,-7.399998664855957,-7.94999885559082,-3.6999969482421804,2,-0.05134741057618597,-1.63637151799413,55.599998474121094,-1.4814880224926672,54.86000061035156,-1.9487166947063301,54.59000015258789,-0.05134741057618597
669,2012-07-12,54.0,54.959999084472656,53.95000076293945,54.75,3073200.0,-0.016751605965375393,-1.3764709050273312,1.2711861119193095,58.8043412909847,68.41410808825714,0.4030263412955435,-0.7913764951992306,-4.653874444655003,-7.292039019053085,42.6297105179384,1.0099983215332031,2.3204467218933686,0.4410003662109361,-2.220339943539628,3.1023406759615,-0.8896697886643494,1.7716705210862216,-0.8604075241088864,4.672827226251145,-64.55224869108338,1.330670154875282,7,0.5300006866455078,-2.25,-6.4800004959106445,-7.030000686645508,-2.6500015258789062,3,-0.049074102331090885,2.2463553385927506,54.91999816894531,-1.63637151799413,55.599998474121094,-1.4814880224926672,54.86000061035156,-0.049074102331090885
670,2012-07-13,54.52999877929688,54.63999938964844,54.06000137329102,54.5,1551500.0,0.009814792209201562,3.639984130859318,-0.03999837239584281,60.14721278464819,66.79317442455337,-0.0017417912756272358,-1.0623845102931426,-5.0863650354731575,-7.703456063370567,43.427533099450585,0.6399993896484375,1.9821038948456646,0.7719991683960004,-1.5101841950427968,3.0541825318347975,-0.36909251332340176,1.9130908501154025,-1.3323981346130438,27.751099235053207,-39.698690665957,1.1410916817194001,7,1.9073486257070726e-06,-2.2099990844726634,-6.824998855590827,-7.55999946594239,-3.7399978637695384,4,-0.05061431108230807,-1.3764709050273312,54.0,2.2463553385927506,54.91999816894531,-1.63637151799413,55.599998474121094,-0.05061431108230807
671,2012-07-16,54.61000061035156,54.91999816894531,54.02999877929688,54.5,2001000.0,0.0014671159516888022,1.4383687631947297,3.6668362156654593,57.888896565375234,64.86001147340572,-0.05280791550626418,-1.0032259367950331,-5.062372574145755,-7.651231725965104,43.542985026406114,0.8899993896484304,1.7792360417315507,0.7310009002685547,-1.4557617842441388,2.917763584781248,-0.3623804419877956,1.824382242524905,-1.3555519602508568,31.578937762032268,-32.101235109794985,1.0933813422563483,7,-0.07999992370605469,-2.114999771118164,-6.905000686645508,-7.64000129699707,-3.8400001525878906,0,-0.037905139565807655,3.639984130859318,54.52999877929688,-1.3764709050273312,54.0,2.2463553385927506,54.91999816894531,-0.037905139565807655
672,2012-07-17,55.06000137329102,55.22999954223633,54.41999816894531,54.81000137329102,1378800.0,0.008240262917231345,1.745784410076102,2.272714662227771,50.71521830577894,62.85031075688353,-0.5040850742981533,-1.2470195182551294,-5.384242125763556,-7.977182208011783,43.696902068967326,0.8100013732910156,1.7073250763503012,1.0095016479492287,-0.9620164614510855,2.981019757349543,0.023742593249068022,1.9952607026493894,-1.7498416778817827,68.94411115218043,8.568277162652926,0.9857590547001577,7,-0.5300006866455149,-2.2250003814697337,-6.730001449584968,-7.4650020599365305,-4.520000457763679,1,-0.04994551273901704,1.4383687631947297,54.61000061035156,3.639984130859318,54.52999877929688,-1.3764709050273312,54.0,-0.04994551273901704
673,2012-07-18,53.7400016784668,55.33000183105469,53.29999923706055,55.0,4311500.0,-0.023973840572124372,1.1145838507342292,-5.0399932861328125,48.26733467917837,60.51132599992162,0.9082969234299227,0.20476723936245378,-3.969762518315754,-6.53204400378209,43.3842631260009,2.0300025939941406,1.503980928104177,-0.38749809265137003,-2.1655028792658157,1.3905066939630757,-1.276500485958593,0.5015043006558528,2.299999237060547,21.674969416690313,-37.2091454576519,0.8890023933072241,7,0.9299983978271484,-0.9050006866455078,-5.410001754760742,-6.145002365112305,-4.030002593994141,2,-0.03684412532735304,1.745784410076102,55.06000137329102,1.4383687631947297,54.61000061035156,3.639984130859318,54.52999877929688,-0.03684412532735304
674,2012-07-19,52.290000915527344,54.2400016784668,52.2400016784668,53.86999893188477,5059500.0,-0.026981777403264573,-1.3809573547743987,1.2539683500806895,42.20780105449114,58.046803375464286,2.2850614766493536,1.7184592846161664,-2.404398895077712,-4.963586989302954,42.53075383413625,2.0,1.2148344849948742,-1.8219989776611314,-3.6604489402492746,0.016450984927011802,-2.741223958955203,-0.9027739963670598,3.695199966430664,1.6180982068454677,-55.9971437692891,0.9192249812940705,7,1.8500003814697266,0.7349987030029297,-3.960000991821289,-4.695001602172852,-2.6300010681152344,3,-0.02046279740084067,1.1145838507342292,53.7400016784668,1.745784410076102,55.06000137329102,1.4383687631947297,54.61000061035156,-0.02046279740084067
675,2012-07-20,52.34000015258789,53.02000045776367,51.40999984741211,52.25,3240000.0,0.0009561911681990054,1.2206893285873264,-0.05696219340539393,38.12283323675035,54.4979947507279,2.103545870222341,1.7553050271049955,-2.3276939386889097,-4.904015311471454,41.15370696267608,1.6100006103515625,1.0374052915651006,-1.7699996948242216,-3.6164529040273123,0.07645351437886916,-2.693226299425767,-0.8467730902226762,3.4953927612304696,23.724485575683264,-31.01709305667592,0.9232266046015457,7,1.385000228881836,0.7550010681152344,-4.010000228881836,-4.745000839233398,-3.490001678466797,4,-0.01891481993849109,-1.3809573547743987,52.290000915527344,1.1145838507342292,53.7400016784668,1.745784410076102,55.06000137329102,-0.01891481993849109
676,2012-07-23,52.31999969482422,52.52000045776367,50.86000061035156,51.6500015258789,2947700.0,-0.00038212567262829733,2.1028043380607073,7.444411477980836,35.49940162971555,50.58889961947781,1.9281192842887833,1.8480011101577247,-2.182155519546484,-4.769775418035991,39.844503957018205,1.6599998474121094,0.799295858233279,-1.7760002136230497,-3.674180857155797,0.12218042990969735,-2.725090535389427,-0.8269098918566726,3.249869635009766,32.66216299249691,-18.248559552130708,0.9490903217663742,7,0.8900012969970703,0.9650001525878906,-3.940000534057617,-4.225000381469727,-3.5,0,-0.029243096105144528,1.2206893285873264,52.34000015258789,-1.3809573547743987,52.290000915527344,1.1145838507342292,53.7400016784668,-0.029243096105144528
677,2012-07-24,52.47999954223633,52.93999862670898,52.09000015258789,52.61000061035156,3725700.0,0.0030581010769374917,1.1519027683214995,-0.19403197522147872,41.466674804687514,48.12441270573444,1.429312767730849,1.7202823987503848,-2.2192621315761727,-4.828614399713501,38.01844275469878,0.8499984741210866,0.611592439175368,-1.5805004119873018,-3.5741793844360927,0.41317856046148904,-2.5773398982116973,-0.5836609257629064,2.7130802900390663,36.24157694592177,-15.052707534176122,0.9968394862243954,7,0.6150016784667969,0.970001220703125,-3.4300003051757812,-3.7150001525878906,-3.9399986267089844,1,-0.03258382430236939,2.1028043380607073,52.31999969482422,1.2206893285873264,52.34000015258789,-1.3809573547743987,52.290000915527344,-0.03258382430236939
678,2012-07-25,51.290000915527344,51.43000030517578,49.41999816894531,50.97999954223633,5258600.0,-0.022675278907944074,5.813564801344842,-2.3846063558202997,31.617638121559906,45.10366790913168,2.2911891103212056,2.763721466128331,-0.9063811420091312,-3.5395156045584457,35.951192232205415,3.0600013732910156,0.3045664274785196,-2.587499046325682,-4.886000322566545,-0.2889977700848192,-3.736749684446117,-1.4382484082052471,3.5564325789941407,38.79670923243124,-9.74813018674439,1.149250638120432,7,1.0849990844726562,1.4399986267089844,-1.9575014114379883,-2.4950008392333984,-1.220001220703125,2,-0.01462273321529517,1.1519027683214995,52.47999954223633,2.1028043380607073,52.31999969482422,1.2206893285873264,52.34000015258789,-0.01462273321529517
679,2012-07-26,51.27999877929688,51.97000122070313,50.58000183105469,51.56999969482422,4110600.0,-0.00019501142624145373,1.5504483127900182,-0.9354826801205702,28.97076351636619,41.63961799043369,2.095106510599642,2.6961579267487465,-0.7768821361278029,-3.4363312561565635,33.57909293514615,1.3899993896484446,-0.09807469809516789,-2.460501098632804,-5.033481721111023,0.11247952384541549,-3.74699140987191,-1.1740107873936978,3.023791182666983,51.66665077210503,6.484775024503918,1.286490311239109,7,1.095001220703118,1.450000762939446,-1.6324987411499094,-2.454998016357429,-0.20999908447266336,3,-0.030616219426629065,5.813564801344842,51.290000915527344,1.1519027683214995,52.47999954223633,2.1028043380607073,52.31999969482422,-0.030616219426629065
680,2012-07-27,50.9900016784668,51.58000183105469,50.77000045776367,51.45000076293945,3411400.0,-0.005655169807592952,1.25,1.5861987319460544,25.475278185382834,38.0381048371012,2.045224625585334,2.920069726830178,-0.3879593422524792,-3.0460683282527583,31.96800244425867,0.8100013732910156,-0.42170311382326275,-2.6134983062744155,-5.465490768464782,0.23849415591595147,-4.039494537369599,-1.187502075179232,2.8254091041952165,44.602366629206145,4.849860059331434,1.4259962310951835,7,1.3849983215332031,1.7399978637695312,-1.1000022888183594,-2.0100021362304688,-0.3300018310546875,4,-0.026083580844759036,1.5504483127900182,51.27999877929688,5.813564801344842,51.290000915527344,1.1519027683214995,52.47999954223633,-0.026083580844759036
681,2012-07-30,50.95000076293945,51.63999938964844,50.36999893188477,51.47000122070313,3375900.0,-0.0007844854718691563,1.9535004413532302,1.1304380276317472,17.663431159026274,34.36568404301757,1.6890818130749352,2.8344651696091034,-0.1952325165757003,-2.902461529185288,29.949831450648016,1.2700004577636648,-0.6587209508558232,-2.48149929046631,-5.541139346676935,0.5781407657443154,-4.011319318571623,-0.9516792623609973,2.4258687583508873,43.46597713132645,9.099334411722303,1.529820028105314,7,1.4249992370605469,1.779998779296875,-0.6700000762939453,-1.75,0.1100006103515696,0,-0.04121692359906459,1.25,50.9900016784668,1.5504483127900182,51.27999877929688,5.813564801344842,51.290000915527344,-0.04121692359906459
682,2012-07-31,51.0099983215332,51.2599983215332,50.31999969482422,51.0,2716100.0,0.001177577187347012,2.686281256311101,-0.01922752448373227,20.243513704177957,31.251926156906407,1.111010340113161,2.615587514054141,-0.08769721263272601,-2.8707052566463886,27.702475434117147,0.9399986267089844,-0.9776000403649263,-2.235501670837401,-5.412798976818252,0.9417956351434498,-3.8241503238278227,-0.6468530178469791,1.9702840645226374,62.35287253840106,30.292005949302947,1.5886486529904253,7,0.8200016021728516,1.720001220703125,-0.7299976348876953,-1.7949981689453054,-0.3699989318847656,1,-0.04293273277338072,1.9535004413532302,50.95000076293945,1.25,50.9900016784668,1.5504483127900182,51.27999877929688,-0.04293273277338072
683,2012-08-01,51.06000137329102,51.5,50.90999984741211,51.38000106811523,2632600.0,0.000980259819705065,1.1071525885558584,-32.00534147271892,24.210541814095933,29.25223068575139,0.7161850721119905,2.480091680237585,0.011301356293394349,-2.8409849107157683,26.511555516057435,0.5900001525878906,-1.2991784845131704,-2.0504987716674705,-5.362342996887307,1.2613454535523658,-3.706420884277385,-0.3945766590575559,1.5642525910537657,44.848545098927964,8.93814082287009,1.655922112609917,8,0.15999794006346946,1.6699981689453054,-0.490001678466804,-1.6500015258789134,-1.210002899169929,2,-0.049353709165426474,2.686281256311101,51.0099983215332,1.9535004413532302,50.95000076293945,1.25,50.9900016784668,-0.049353709165426474
684,2012-08-02,51.47000122070313,51.56999969482422,50.88000106811523,50.91999816894531,2333900.0,0.00802976569496483,-1.1904813805630976,-1.7187611758816521,22.58067603523199,27.525324330027125,0.19851160600137518,1.9478599894691087,-0.22735357963350822,-3.1584875987795087,25.466844087213687,0.6899986267089915,-1.5955270292404578,-1.4994989395141545,-4.839901611627653,1.8409037325993438,-3.1697002755709036,0.17070239654259467,0.8338271641017059,87.12134786001268,48.106009987832806,1.6702013360567498,8,-0.29000282287598367,1.259998321533196,0.05249977111815696,-1.1950016021728587,-2.5,3,-0.027200339861577105,1.1071525885558584,51.06000137329102,2.686281256311101,51.0099983215332,1.9535004413532302,50.95000076293945,-0.027200339861577105
685,2012-08-03,51.9000015258789,52.25,51.6500015258789,52.25,2083000.0,0.008354386923985713,2.42857765667579,-0.6363573311138901,27.150093212412344,26.597623394771215,-0.3357766496184027,1.3765765636574514,-0.5097174924127543,-3.4965430515596054,23.902526807273862,0.7799987792968679,-1.7854658922773012,-0.9349987030029396,-4.216778708758575,2.346781302752696,-2.5758887058807574,0.7058912998748781,-2.4800033569335866,81.8653669026636,40.17814140205798,1.6408900028778168,8,-0.7200031280517507,0.829998016357429,-0.1900024414062429,-1.565002441406243,-3.0699996948242116,4,-0.01599232768116232,-1.1904813805630976,51.47000122070313,1.1071525885558584,51.06000137329102,2.686281256311101,51.0099983215332,-0.01599232768116232
686,2012-08-06,51.540000915527344,52.459999084472656,51.4900016784668,51.959999084472656,1208000.0,-0.006936427741183193,-2.730783338468536,1.1999999999999755,19.863010566841695,24.19721625723279,-0.10957769958347541,1.5548143011570588,-0.027398226443267504,-3.055337797367521,22.17952890861356,0.9699974060058594,-1.816816123544477,-1.1289993286132827,-4.313936138935702,2.0559374817091367,-2.721467733774496,0.46346907654793057,-2.0634027099609398,57.009419096308655,17.99463671786902,1.5924684051612112,8,-0.6000022888183594,1.1899986267089844,0.4224987030029297,-1.2050018310546875,-1.8199996948242116,0,-0.017074137611241658,2.42857765667579,51.9000015258789,-1.1904813805630976,51.47000122070313,1.1071525885558584,51.06000137329102,-0.017074137611241658
687,2012-08-07,52.72000122070313,52.97000122070313,51.61000061035156,51.70000076293945,2164800.0,0.022894844474484533,-1.2666662428116962,-2.428583106267047,41.05262876107354,25.245548550512083,-1.3990819779804085,0.15598653650749128,-1.0665895790170836,-4.157145430227878,19.73119607314029,1.4300003051757884,-1.789291992049968,0.19500083923340839,-2.6770161697242116,3.0670178481910284,-1.2410076652454052,1.631009343712222,-3.1240669799804763,88.03827838526988,44.89562207381955,1.4360085044788113,8,-1.0750007629394602,0.00999832153319602,-0.5700016021728587,-2.385002136230476,-1.9799995422363352,1,-0.031487098045821504,-2.730783338468536,51.540000915527344,2.42857765667579,51.9000015258789,-1.1904813805630976,51.47000122070313,-0.031487098045821504
688,2012-08-08,52.099998474121094,52.63000106811523,51.959999084472656,52.540000915527344,1810100.0,-0.01176029461734085,1.1612871469882748,-0.4313747489593705,48.049257348575395,27.365381198535324,-0.7287319560163112,0.5838225299042108,-0.32555337771522375,-3.45473588518243,17.66676047098233,0.7600021362304759,-1.7549093473626058,-0.2840019226074233,-2.9288491624134494,2.360845317198603,-1.6064255425104363,1.0384216972955898,-2.301620214599609,58.37307736534023,9.565669291087382,1.3224236199030142,8,-0.4549980163574219,0.6300010681152344,0.16750144958496094,-1.7649993896484375,-1.9399986267089844,2,-0.028023015877780888,-1.2666662428116962,52.72000122070313,-2.730783338468536,51.540000915527344,2.42857765667579,51.9000015258789,-0.028023015877780888
689,2012-08-09,51.349998474121094,52.459999084472656,51.290000915527344,52.1500015258789,1426300.0,-0.014395393895693442,-1.5434793425439106,1.8181786655569265,41.11309645699086,29.102916562047326,0.036030731760021695,1.185914170720423,0.5231414985733949,-2.6268117408879306,16.23299147463036,1.1699981689453125,-1.826942404219146,-0.9015018463134794,-3.4698869720867904,1.6668832794598316,-2.1856944092001385,0.38269071657317966,-1.3613228369287071,3.571282600896439,-46.409222832648894,1.2841925628866555,8,0.2950019836425781,1.3800010681152344,0.9475011825561523,-1.0149993896484375,-1.2399978637695312,3,-0.029211295902101253,1.1612871469882748,52.099998474121094,-1.2666662428116962,52.72000122070313,-2.730783338468536,51.540000915527344,-0.029211295902101253
690,2012-08-10,51.77000045776367,51.959999084472656,51.099998474121094,51.15999984741211,1971900.0,0.008179201482435339,-1.3561552208856327,-0.7624978542409803,45.39364511588172,32.18405144614238,-0.29244675820419985,0.5781818670553207,0.1974665023203741,-2.9736397622483537,14.773907870351621,0.8600006103515625,-1.6949841161163874,-0.34349994659423544,-2.682787628858364,1.995787735669893,-1.5131437877262996,0.8261438945378288,-1.6024452855606413,35.82893045837485,-15.667148205938346,1.1696438411320658,8,-0.125,0.9599990844726562,0.534998893737793,-1.4350013732910156,-1.5200004577636719,4,-0.054085362416500415,-1.5434793425439106,51.349998474121094,1.1612871469882748,52.099998474121094,-1.2666662428116962,52.72000122070313,-0.054085362416500415
691,2012-08-13,52.540000915527344,52.59000015258789,51.52000045776367,51.790000915527344,2458400.0,0.014873487559496468,1.5176508603279748,1.2295069665057408,50.45593709581201,35.54098737854616,-0.908751976321426,-0.37402565961799894,-0.45796565068458506,-3.657262291753142,12.865114497288598,1.0699996948242188,-1.5156743269074298,0.5300004959106417,-1.507976419280034,2.5679774111013174,-0.4889879616846997,1.548988953505983,-2.2042989804143076,77.00536504763235,22.605641651379948,1.0189884575953385,8,-0.6149997711181641,0.18999862670898438,-0.2050008773803711,-2.2050018310546875,-1.3600006103515625,0,-0.07061284773172183,-1.3561552208856327,51.77000045776367,-1.5434793425439106,51.349998474121094,1.1612871469882748,52.099998474121094,-0.07061284773172183
692,2012-08-14,52.31000137329102,52.9000015258789,52.18000030517578,52.61999893188477,1113800.0,-0.00437760826472211,-1.5263214252251132,-0.413330078125,59.07472657408691,39.414785685211825,-0.5307705009409744,-0.3801006237387341,-0.10951742700817846,-3.3635396585664026,10.6091212636157,0.7200012207031179,-1.272421422242239,0.4375009536743235,-1.0234130941831054,1.8984150015317525,-0.29295607025439097,1.167957977603038,-1.8162414810425815,67.222269317171,10.400713954789133,0.7304570239287141,8,-0.38500022888184304,0.4199981689453054,0.10499858856200461,-1.9750022888183665,0.1399993896484304,1,-0.049512523123547814,1.5176508603279748,52.540000915527344,-1.3561552208856327,51.77000045776367,-1.5434793425439106,51.349998474121094,-0.049512523123547814
693,2012-08-15,51.7599983215332,52.6500015258789,51.68999862670898,52.40999984741211,1335800.0,-0.01051430008255827,-1.4303842699450053,2.0967956290608387,53.89609545153631,42.89427673146786,0.14412561281253744,0.014714255347058725,0.6107570896163708,-2.768172331403143,9.609717351157101,0.9600028991699219,-0.9750061602118762,-0.013501930236813564,-1.1803110670144648,1.1533072065408376,-0.5969064986256356,0.5699026381520085,-1.1176639495774836,36.666596024244626,-19.947503562567206,0.5834045683888249,8,0.27500152587890625,0.7300014495849609,1.0250024795532227,-1.0549983978271484,1.1800003051757741,2,-0.019706272723004847,-1.5263214252251132,52.31000137329102,1.5176508603279748,52.540000915527344,-1.3561552208856327,51.77000045776367,-0.019706272723004847
694,2012-08-16,51.22000122070313,51.54999923706055,50.29999923706055,50.75,3888900.0,-0.01043271094167364,1.212394757985565,-0.7230771036538954,51.79406609952129,45.63249594114663,0.7207225331502727,0.4958626590502888,1.2557198249359942,-2.1875661503608512,9.926231739747406,1.4599990844726562,-0.7254791552753304,-0.4999990463256765,-1.6652142008250337,0.6652161081736807,-1.0826066235753515,0.08260853092399856,1.75,35.38466052892235,-21.809111275836763,0.5826075772496785,8,0.41499900817870383,1.154998779296868,1.5649995803832937,-0.5150012969970774,1.289997100830071,3,-0.020695067318010296,-1.4303842699450053,51.7599983215332,-1.5263214252251132,52.31000137329102,1.5176508603279748,52.540000915527344,-0.020695067318010296
695,2012-08-17,51.349998474121094,51.7599983215332,51.040000915527344,51.11000061035156,1999600.0,0.0025380173822686647,-2.7894874214467844,0.5106324264658062,53.076903664865554,49.32292850759373,0.5637914114989826,0.30345227127327234,1.2253363708945173,-2.2516757567063905,10.879683422059202,0.7199974060058594,-0.5235691571980112,-0.3205017089843736,-1.458616169493908,0.8176127515251608,-0.8895589392391372,0.24855552127039005,1.5666027069091868,40.38455048967476,-17.77959148551858,0.569057230254767,8,0.2850017547607422,1.0250015258789062,1.7900018692016602,-0.6449985504150391,1.3500022888183594,4,-0.02414796301103017,1.212394757985565,51.22000122070313,-1.4303842699450053,51.7599983215332,-1.5263214252251132,52.31000137329102,-0.02414796301103017
696,2012-08-20,50.790000915527344,51.59000015258789,50.6500015258789,51.59000015258789,1737600.0,-0.010905502925690924,1.3499988079059855,-3.333359824522364,48.42859081345105,50.14247984674678,1.1244626692060748,0.7830989352190372,1.8382626081483338,-1.6323697922987321,11.572107266662142,0.9399986267089915,-0.3487668115151479,-0.8039993286132798,-1.9637707240592235,0.3557720668326638,-1.3838850263362517,-0.224113630890308,2.074268226623545,18.846201811979657,-37.18579776885963,0.5798856977229703,8,0.8099994659423828,1.5849990844726562,2.6349992752075195,-0.08500099182128906,2.0699996948242188,0,-0.010632032010108872,-2.7894874214467844,51.349998474121094,1.212394757985565,51.22000122070313,-1.4303842699450053,51.7599983215332,-0.010632032010108872
697,2012-08-21,50.77000045776367,51.1500015258789,50.54999923706055,50.84000015258789,2172700.0,-0.00039378730858730115,-1.3529402964979451,0.0874997019764919,47.91964946386267,50.128078970667595,0.9373376055035152,0.7045443665525823,1.9155968031989516,-1.5568862572219544,12.667770759909796,0.6000022888183523,-0.22374063406255829,-0.7384998321533232,-1.87514837518885,0.3981487108822037,-1.306824103671083,-0.17017556063556327,2.0429832862854127,20.000032465477084,-35.899718520771685,0.5683242715177622,8,0.8299999237060547,1.6049995422363281,2.7425003051757812,-0.06500053405761719,1.2299995422363281,1,0.008075632139361355,1.3499988079059855,50.790000915527344,-2.7894874214467844,51.349998474121094,1.212394757985565,51.22000122070313,0.008075632139361355
698,2012-08-22,50.540000915527344,50.66999816894531,50.18000030517578,50.63999938964844,1859000.0,-0.004530225333121085,5.125125172857756,1.4285558583106268,43.15169234330241,50.354589624702214,1.0312246470035475,0.9227865985106192,2.196603828053057,-1.2710601030933546,12.20426919920183,0.5900001525878906,-0.02276247278481236,-0.9309993743896499,-2.144864981787606,0.28286623300830627,-1.5379321780886315,-0.32406657069066824,2.2227231383819728,22.784877362157673,-27.96075274569575,0.6069328036989782,8,1.0,1.8349990844726562,3.1424999237060547,0.16499900817871094,1.0,2,0.037791844337408786,-1.3529402964979451,50.77000045776367,1.3499988079059855,50.790000915527344,-2.7894874214467844,51.349998474121094,0.037791844337408786
699,2012-08-23,49.709999084472656,50.02999877929688,48.18999862670898,49.77000045776367,4561100.0,-0.016422671468525607,5.344849812224067,0.600022888532845,34.770502797090046,49.17424047816981,1.7926436381418043,1.7171778232945485,3.0738558490837278,-0.3984328818152534,12.547258578228599,2.3500022888183665,-0.0887517773570039,-1.6825012207031236,-3.1291219546418603,-0.2358804867643869,-2.4058115876724955,-0.9591908537337517,2.949416019487316,42.577047274468136,-4.057319859706247,0.7233103669693689,8,0.835000991821282,1.5050010681152344,4.042501449584961,0.9950008392333984,1.9000015258789062,3,0.0649768578097849,5.125125172857756,50.540000915527344,-1.3529402964979451,50.77000045776367,1.3499988079059855,50.790000915527344,0.0649768578097849
700,2012-08-24,49.65999984741211,50.209999084472656,49.459999084472656,49.459999084472656,2419700.0,-0.0010058185069684589,-6.499971389879647,-3.333269756500731,36.33720366099989,47.60549231874623,1.6895363216837538,1.7522674480293858,3.15957048080503,-0.3094983987689943,12.842920465660951,0.75,-0.17419675662898015,-1.6660003662109375,-3.3005926894691697,-0.03140804295270527,-2.4832965278400536,-0.8487042045818214,2.731250267912806,43.235310617195424,-2.000483530087024,0.8172961616291174,8,0.8850002288818288,0.9449996948242188,3.9225006103515625,1.0450000762939453,1.8899993896484375,4,0.057390223175153965,5.344849812224067,49.709999084472656,5.125125172857756,50.540000915527344,-1.3529402964979451,50.77000045776367,0.057390223175153965
701,2012-08-27,48.849998474121094,49.72000122070313,48.56999969482422,49.40999984741211,4675100.0,-0.01631094192065785,-1.053576111797997,-2.799996185317286,20.276486354404497,43.29457673878152,2.1468273736194377,2.5264053940482682,3.9437411651727743,0.5376781217036708,13.075470116586818,1.1500015258789134,-0.18272821303412456,-2.3710016250610337,-4.342386169081337,-0.3996170810407307,-3.356693897071189,-1.3853093530508787,3.289176551886868,22.297270303255488,-16.80038680070676,0.9856922720101527,8,1.5700016021728445,1.730001449584961,4.560002326965332,1.855001449584961,2.700000762939453,0,0.07881274122982718,-6.499971389879647,49.65999984741211,5.344849812224067,49.709999084472656,5.125125172857756,50.540000915527344,0.07881274122982718
702,2012-08-28,48.81999969482422,48.93000030517578,48.61000061035156,48.77999877929688,2428600.0,-0.0006140999024343285,1.4615158895507496,-0.07143003113056544,22.297299038850582,39.78359935959422,1.821229321089632,2.5127527702950374,3.965081251370229,0.5989874826113066,13.291051871834311,0.31999969482421875,-0.2603141314849182,-2.2915004730224595,-4.536526429464438,-0.046474516580481406,-3.4140134512434486,-1.1689874948014705,3.0822247472258013,25.40327356460474,-10.791191635750387,1.1225129782209888,8,1.154998779296875,1.760000228881836,4.4275007247924805,1.885000228881836,3.25,1,0.08275298936463638,-1.053576111797997,48.849998474121094,-6.499971389879647,49.65999984741211,5.344849812224067,49.709999084472656,0.08275298936463638
703,2012-08-29,48.540000915527344,48.90999984741211,48.36999893188477,48.75,2483600.0,-0.0057353293946570405,1.0377439972361107,-5.249856952127578,24.220191448913766,36.71983550952672,1.7840492606039078,2.7344775617115857,4.2146135986061495,0.919844201489397,13.77538947110311,0.5400009155273366,-0.4589925355331843,-2.4454992294311495,-4.9683676263033405,0.0773691674410415,-3.7069334278672414,-1.1840650309950576,3.139489977602217,17.32684205457311,-22.044368156474913,1.2614341984360946,8,1.43499755859375,2.039999008178711,4.732500076293945,2.164999008178711,3.1499977111816335,2,0.07128139718196524,1.4615158895507496,48.81999969482422,-1.053576111797997,48.849998474121094,-6.499971389879647,49.65999984741211,0.07128139718196524
704,2012-08-30,50.06999969482422,50.52999877929688,48.22000122070313,48.33000183105469,8407500.0,0.031520369807151116,-1.3571414669464283,-8.285740236148955,37.042664754664116,34.93825340839322,0.0824368243220448,1.1533492336715128,2.658403860254971,-0.543379122802321,13.771108290998734,2.30999755859375,-0.6865867172430882,-0.8455003738403306,-3.3893684633893812,1.69836771570872,-2.117434418614856,0.4264336709341947,1.4001216623201103,80.08659867360657,38.603912696601625,1.271934044774526,8,-0.18000030517578125,0.5100002288818359,2.4825000762939453,0.6350002288818359,0.9799995422363281,3,0.029358922102311835,1.0377439972361107,48.540000915527344,1.4615158895507496,48.81999969482422,-1.053576111797997,48.849998474121094,0.029358922102311835
705,2012-08-31,51.06999969482422,51.41999816894531,50.290000915527344,50.29999923706055,4392300.0,0.019972039266926034,-1.8607630388279661,0.4425295420165304,39.17523803959197,33.91010310018666,-1.0744474938091244,0.09273384317314992,1.6503648343909418,-1.4758589822591404,14.113445457627424,1.3499984741210938,-0.8335576890183489,0.19599971771240376,-2.3069959583829345,2.698995393807742,-1.0554981203352654,1.4474975557600729,-2.8800010681152415,89.06253725293848,49.92213980485968,1.2514978380476685,8,-1.2650012969970703,-0.48999977111816406,1.4825000762939453,-0.36499977111816406,-0.8600006103515625,4,0.010573740331979442,-1.3571414669464283,50.06999969482422,1.0377439972361107,48.540000915527344,1.4615158895507496,48.81999969482422,0.010573740331979442
706,2012-09-04,50.65999984741211,51.33000183105469,49.88999938964844,51.31999969482422,3946200.0,-0.008028193653066729,3.235275638256694,-0.857142149407236,38.16353627687388,32.826090523854575,-0.7653078773995219,0.4568487853251213,2.0403034155753375,-1.0123323574380265,14.74633476261666,1.44000244140625,-0.9465817306594744,-0.1700000762939453,-2.654571781232818,2.314571628644927,-1.4122859287633815,1.072285776175491,-2.4399986267089773,76.25002980235077,38.98210325768066,1.242285852469438,9,-0.8550014495849609,-0.07999992370605469,1.8924999237060547,0.04500007629394531,-0.20000076293945312,1,0.01756808907084717,-1.8607630388279661,51.06999969482422,-1.3571414669464283,50.06999969482422,1.0377439972361107,48.540000915527344,0.01756808907084717
707,2012-09-05,51.06000137329102,52.0,50.7599983215332,51.91999816894531,5587800.0,0.007895805903744835,1.4313747489593736,1.3030257492124853,44.86805159356092,33.016797107216625,-1.2514500508985407,-0.07788547461136375,1.605454677928158,-1.3506685138174177,15.657148809871991,1.3400001525878906,-1.0812677609635273,0.31300144195557067,-2.011478100704231,2.6374809846153724,-0.8492383293743302,1.4752412132854715,-2.7760002136230497,75.13230343201778,36.22731640579484,1.1622397713299022,9,-0.9650020599365305,-0.48000144958496804,1.4924983978271413,-0.35500144958496804,-1.490001678466804,2,0.009596510979058337,3.235275638256694,50.65999984741211,-1.8607630388279661,51.06999969482422,-1.3571414669464283,50.06999969482422,0.009596510979058337
708,2012-09-06,50.63999938964844,51.63000106811523,50.22000122070313,51.59000015258789,4509200.0,-0.008225655549282562,1.73785688625195,1.1046561658601157,45.67162615494278,34.22803303586693,-0.9116402792648017,0.2394031361940847,1.9282717060371937,-0.8642708841705016,16.742121855322157,1.4099998474120952,-1.1550436501870749,-0.03400058746338175,-2.269573686150153,2.2015725112233895,-1.1517871368067674,1.0837859618800039,-2.207358276367181,64.02113625537886,23.651724171649427,1.117786549343384,9,-0.529998779296875,-0.05999946594238281,1.640000343322754,0.06500053405761719,-1.3899993896484375,3,0.028238552970205832,1.4313747489593736,51.06000137329102,3.235275638256694,50.65999984741211,-1.8607630388279661,51.06999969482422,0.028238552970205832
709,2012-09-07,49.849998474121094,50.66999816894531,49.79999923706055,50.56999969482422,3055200.0,-0.01560033422292717,-1.1219494040696323,0.7578954131313821,39.809783453752004,34.613875235061606,-0.111407734379398,0.9605118770737988,2.639885319576976,-0.022332393431682362,17.432393753931503,0.8699989318847656,-1.2503792945647874,-0.7490015029907227,-2.98972474792933,1.4917217419478845,-1.8693631254600263,0.37136011947858094,-1.2746630053710888,2.2726918055129293,-36.52114825738005,1.1203616224693023,9,0.26000213623046875,0.7300014495849609,2.1250009536743164,0.8550014495849609,-0.5199966430664062,4,0.03691073638734599,1.73785688625195,50.63999938964844,1.4313747489593736,51.06000137329102,3.235275638256694,50.65999984741211,0.03691073638734599
710,2012-09-10,48.97000122070313,49.93999862670898,48.91999816894531,49.52999877929688,2609500.0,-0.017652904320043294,-2.0908933277846256,0.7777730682829653,38.15104412432342,36.59993720949705,0.7380321847631777,1.7075306899413576,3.4390024763125524,0.8997433863054809,18.195026384323626,1.0200004577636648,-1.3199689640031096,-1.4889987945556555,-3.7711671159117444,0.7931695268004333,-2.6300829552336964,-0.3479146338776147,-0.2576791707031276,1.623474741269781,-38.05390542744251,1.1410841606780426,9,1.1399993896484304,1.6099987030029226,2.984997749328606,1.8400001525878835,1.3199996948242116,0,0.0424749431184015,-1.1219494040696323,49.849998474121094,1.73785688625195,50.63999938964844,1.4313747489593736,51.06000137329102,0.0424749431184015
711,2012-09-11,48.83000183105469,49.25,48.5099983215332,48.81000137329102,2344100.0,-0.0028588806648682796,-1.387076926863183,-0.03571525885557314,37.56411015086153,38.296249555276034,0.9777138038891877,1.639387453622689,3.473550368747567,1.0852665446557594,19.661234563845,0.7400016784667969,-1.2575285805526235,-1.4434982299804702,-3.613836736206636,0.7268402762456958,-2.5286674830935496,-0.35832897686739074,3.1699981689453125,9.169150590840577,-31.63419805366834,1.0851692531130817,9,1.279998779296875,1.7499980926513672,3.124997138977051,2.0449981689453125,-0.5900001525878906,1,0.02826125745791641,-2.0908933277846256,48.97000122070313,-1.1219494040696323,49.849998474121094,1.73785688625195,50.63999938964844,0.02826125745791641
712,2012-09-12,49.72000122070313,50.099998474121094,49.08000183105469,49.40999984741211,3496500.0,0.01822648691940909,-1.10309148612351,15.499713904259151,45.15366558177752,40.62219112559423,0.2556943187743812,0.5748771519911031,2.475306273022973,0.2417979052853383,21.12075768540041,1.2699966430664062,-1.1873375626742018,-0.4239988327026296,-2.3813263437988255,1.5333286783935662,-1.4026625882507275,0.5546649228454683,2.2101987457275314,38.78211006370081,-4.12280669718298,0.9786637555480985,9,0.3899993896484304,0.8599987030029226,2.114997863769524,1.154998779296868,-2.4300003051757884,2,0.014883303411130866,-1.387076926863183,48.83000183105469,-2.0908933277846256,48.97000122070313,-1.1219494040696323,49.849998474121094,0.014883303411130866
713,2012-09-13,50.7400016784668,50.81000137329102,49.59000015258789,49.61999893188477,2842000.0,0.02051489204990098,-1.0677981443765678,3.612896080723453,55.953773795007365,42.72342546341016,-0.46870727761510267,-0.5538533087848947,1.3879526550859396,-0.7184022811078847,22.137298525627337,1.220001220703132,-0.8970939394430459,0.6470014572143583,-1.181982733614717,2.4759856480434337,-0.2674906382001794,1.561493552628896,1.1217942550659146,96.95653904586226,51.77904545743591,0.9144920954145378,9,-0.4850025177001953,-0.19500160217285867,1.4474983215332031,0.5049991607666016,-3.5700035095214844,3,-0.023058769115869127,-1.10309148612351,49.72000122070313,-1.387076926863183,48.83000183105469,-2.0908933277846256,48.97000122070313,-0.023058769115869127
714,2012-09-14,50.15999984741211,51.02000045776367,50.04999923706055,50.91999816894531,2710700.0,-0.011430859516522895,1.0208297736222427,-0.6785682658837517,52.72331145630841,44.22876695415643,0.1401409645415228,-0.06043435686889609,1.875386795951016,-0.06843234447686086,22.111059075689738,0.970001220703125,-0.63553615432415,0.11999969482421591,-1.631258355866109,1.8712577455145407,-0.7556293305209465,0.9956287201693783,1.6347601338806115,65.7370566368077,19.474744124258095,0.8756290253451615,9,0.09499931335449219,0.38500022888182883,2.0275001525878906,1.085000991821289,-3.2099990844726562,4,-0.01814194278668957,-1.0677981443765678,50.7400016784668,-1.10309148612351,49.72000122070313,-1.387076926863183,48.83000183105469,-0.01814194278668957
715,2012-09-17,50.11000061035156,50.2599983215332,49.77999877929688,49.97000122070313,2001800.0,-0.000996795000252071,1.1818418269147082,-0.1842101300513386,57.482199585729205,46.375285099584794,0.04430250575013872,-0.11393742692848008,1.820657450339695,0.04221461459641773,22.347031587844548,0.479999542236321,-0.3629246664787473,0.13200035095214702,-1.5082642193035198,1.7722649212078139,-0.6881319341756864,0.9521326360799804,1.6190641377459656,63.74505685565867,13.854358238599517,0.8201322851278326,9,0.14499855041503906,0.4349994659423757,2.0774993896484375,1.135000228881836,-3.0,0,-0.015565730788192123,1.0208297736222427,50.15999984741211,-1.0677981443765678,50.7400016784668,-1.10309148612351,49.72000122070313,-0.015565730788192123
716,2012-09-18,50.25,50.2599983215332,49.93000030517578,50.040000915527344,2030800.0,0.0027938413079866553,1.8696012738008359,1.5000000000000762,58.38218352766081,47.87685531448478,-0.17877120315941397,-0.312488035230416,1.5666927532003498,-0.053430800593474714,22.323419363132853,0.3299980163574219,-0.25654058526816215,0.2989997863769531,-1.3023010717063528,1.900300644460259,-0.5016506426646998,1.099650215418606,1.414683419566245,60.3092266580672,7.018609119188454,0.8006504290416523,9,-0.18000030517578125,0.2950000762939382,1.9375,0.9950008392333984,-3.029998779296868,1,0.0007960381199472177,1.1818418269147082,50.11000061035156,1.0208297736222427,50.15999984741211,-1.0677981443765678,50.7400016784668,0.0007960381199472177
717,2012-09-19,51.18000030517578,51.43999862670898,50.2400016784668,50.2400016784668,2603000.0,0.018507468759717094,-1.553188726335638,4.4762034514078115,64.37908116495363,49.95546142670821,-1.218050621107686,-1.2755978309079907,0.5073281148266346,-0.9391267625690105,22.045916122317497,1.1999969482421804,-0.2151490127612945,1.2085000991821317,-0.4465436059082961,2.8635438042725596,0.38097824663691426,2.0360219517273492,0.4215894124298032,85.94602508217105,26.945192371194317,0.8275218525452145,9,-1.2050018310546875,-0.635000228881843,1.1475000381469727,0.06500053405761719,-3.8800010681152344,2,-0.0574442870101286,1.8696012738008359,50.25,1.1818418269147082,50.11000061035156,1.0208297736222427,50.15999984741211,-0.0574442870101286
718,2012-09-20,52.45000076293945,52.790000915527344,51.15999984741211,51.31999969482422,5283600.0,0.0248143894136561,-1.248276152366821,1.202130552117363,63.34081019533211,52.57001995355044,-2.46334933639222,-2.524607011279784,-0.8580245759837624,-2.151878617265467,21.80908758364473,1.6300010681152344,-0.09890532699051846,2.383000564575198,0.4015910239999627,4.364410105150434,1.392295794287584,3.3737053348628123,-3.94000244140625,88.70432188418027,31.033496665289633,0.9907047702876176,9,-1.8000011444091797,-1.960000991821289,-0.12250041961669922,-1.2049999237060547,-4.819999694824226,3,-0.0983794046206784,-1.553188726335638,51.18000030517578,1.8696012738008359,50.25,1.1818418269147082,50.11000061035156,-0.0983794046206784
719,2012-09-21,52.93999862670898,52.93999862670898,52.54999923706055,52.77000045776367,3464100.0,0.009342189831115233,3.5882775334353596,0.15044071527193412,61.11771085501378,55.121871812516034,-2.759082897513103,-2.909379566819304,-1.4099879829173432,-2.5866261981707694,20.43253617702801,0.48999786376952414,-0.0550316359850882,2.711498451232906,0.3605323243036551,5.062464578162157,1.5360153877682805,3.8869815146975313,-4.344400253295895,100.0,44.38740936183558,1.175483063464627,9,-2.2150001525878835,-2.375,-0.6774988174438406,-1.6949977874755788,-4.3199996948242045,4,-0.10899132239215092,-1.248276152366821,52.45000076293945,-1.553188726335638,51.18000030517578,1.8696012738008359,50.25,-0.10899132239215092
720,2012-09-24,52.5099983215332,52.72000122070313,52.349998474121094,52.4000015258789,2403500.0,-0.008122408695319328,-2.523787033841415,0.6470469437214583,60.972707041215926,57.722827022555414,-1.982620068499223,-2.3767754718796823,-1.0653135161160208,-2.1095423074004174,19.111418677702492,0.5900001525878835,0.00628372786673026,2.138998222351077,-0.4044914988858679,4.682487943588022,0.8672533617326081,3.410743082969546,-3.740623937988282,85.71426760940032,31.36086805631912,1.271744860618471,9,-1.4999980926513672,-1.9449996948242259,-0.5049982070922852,-1.2649974822998047,-4.009998321533203,0,-0.10588455030122745,3.5882775334353596,52.93999862670898,-1.248276152366821,52.45000076293945,-1.553188726335638,51.18000030517578,-0.10588455030122745
721,2012-09-25,52.70000076293945,52.9000015258789,52.43000030517578,52.52000045776367,2423000.0,0.0036184050177037186,-1.6111134658584778,1.6364140801108706,59.97566390572962,59.369715725216764,-1.7499597310908754,-2.38588197275962,-1.3427722775930135,-2.249121971228945,17.31900832446186,0.4700012207031179,0.1992897621897498,2.136500549316409,-0.5032377585598269,4.776238857192645,0.8166313953782947,3.4563697032545235,-3.7638014096679697,91.1111801838971,37.759170078123645,1.319869153938117,9,-1.4350013732910156,-2.135002136230476,-0.6950006484985352,-0.9500007629394531,-4.930000305175781,1,-0.10607210762165642,-2.523787033841415,52.5099983215332,3.5882775334353596,52.93999862670898,-1.248276152366821,52.45000076293945,-0.10607210762165642
722,2012-09-26,52.86000061035156,53.36000061035156,52.459999084472656,52.5,3029400.0,0.003036050191570938,-3.0908933277847135,2.0,63.944732889691046,60.2576000690705,-1.5843179389390372,-2.348083899305891,-1.6046794818258974,-2.3489538231144564,15.53595776424315,0.9000015258789062,0.5048534815316259,2.0945003509521456,-0.6011912107451636,4.790191912649455,0.7466545701034946,3.4423461318007966,-3.7636492861425808,77.27273515433046,24.226407819044965,1.347845780848653,9,-1.2900009155273438,-2.085000991821289,-0.8725004196166992,-0.5400009155273438,-5.130001068115234,2,-0.10669692252224361,-1.6111134658584778,52.70000076293945,-2.523787033841415,52.5099983215332,3.5882775334353596,52.93999862670898,-0.10669692252224361
723,2012-09-27,52.0,52.4900016784668,51.0099983215332,51.0099983215332,7688600.0,-0.01626940220244999,-1.9899007024425581,2.75,63.38730917009659,61.442488703935865,-0.5886985912561329,-1.2812694532309195,-0.8161265734511858,-1.443553851580603,13.116101061474975,1.8500022888183594,0.8374662461625064,1.061499786376956,-1.4720493915994908,3.5950489643534027,-0.20527480261127096,2.328274375365183,-2.647829718622461,42.12768996768062,-16.62481532469176,1.2667745889882238,9,-0.43000030517578125,-1.2250003814697266,-0.012499809265136719,0.49500083923339844,-4.0,3,-0.09038463005652797,-3.0908933277847135,52.86000061035156,-1.6111134658584778,52.70000076293945,-2.523787033841415,52.5099983215332,-0.09038463005652797
724,2012-09-28,51.540000915527344,51.9900016784668,51.5,51.83000183105469,26313000.0,-0.008846136239858748,-1.648638060086191,-0.292929721065185,66.88567338173635,62.487319125714436,0.09793903292591466,-0.7436207388961122,-0.3876485071572233,-0.9226458300523745,12.224840227312471,0.5,1.0482528959785213,0.5280006408691378,-1.9846663880115116,3.040667669749787,-0.7283328735711905,1.784334155309466,-1.9473608144113612,22.553279905979977,-41.6317941693727,1.256333514440325,9,0.10499954223632812,-0.7650012969970703,0.4174995422363281,1.1899986267089844,-3.5600013732910156,4,-0.07586340275430925,-1.9899007024425581,52.0,-3.0908933277847135,52.86000061035156,-1.6111134658584778,52.70000076293945,-0.07586340275430925
725,2012-10-01,51.61000061035156,52.1500015258789,51.4900016784668,52.0,5812800.0,0.001358162467613111,-1.0952467453829626,1.344821235958012,68.4350029293229,63.60429905923244,0.29400861132535994,-0.8127613354107837,-0.49061758416163315,-0.9265597515841009,12.087595083141963,0.6599998474121023,1.0830553031129213,0.571000289916995,-1.955856068232599,3.097856648066589,-0.6924278891577984,1.8344284689917885,-1.7913188786814445,25.531987422874202,-43.72803675783236,1.263428179074797,10,0.1900005340576172,-0.8199996948242188,-0.7300004959106445,0.5049991607666016,-3.4900016784667898,0,-0.05793454065309733,-1.648638060086191,51.540000915527344,-1.9899007024425581,52.0,-3.0908933277847135,52.86000061035156,-0.05793454065309733
726,2012-10-02,51.54999923706055,51.75,51.20000076293945,51.75,5244400.0,-0.0011625919895645875,4.499971389879647,0.5128232716459955,63.63634296330784,63.521772592382895,0.6233605271388925,-0.7195567769336009,-0.4643177983113631,-0.8019069903413651,11.60290056891804,0.5499992370605469,1.2032576168321825,0.4664989471435561,-2.063599370001157,2.996597264288269,-0.7985502114287968,1.731548105715909,-1.518838372669542,22.978739982371245,-48.06544679924432,1.2650491585723562,10,0.6350002288818359,-0.7599983215332031,-0.9749994277954102,0.5650005340576172,-4.55999755859375,1,-0.059165844465577155,-1.0952467453829626,51.61000061035156,-1.648638060086191,51.540000915527344,-1.9899007024425581,52.0,-0.059165844465577155
727,2012-10-03,51.54999923706055,51.849998474121094,51.459999084472656,51.79999923706055,3202100.0,0.0,1.2285776566757494,1.2499952316466079,57.11772593188523,62.830318785333255,0.7614376028180274,-0.7177653633611953,-0.5038723019351323,-0.7401119800303206,11.668050988975956,0.3899993896484375,1.294859716434459,0.44199905395507955,-2.0966164938030403,2.9806146017131994,-0.8273087199239768,1.711306827834136,-1.3191079879119059,36.48646558790022,-29.98783907546312,1.2693077738790595,10,0.6350002288818359,-0.7599983215332031,-1.0499992370605469,0.5650005340576172,-4.840000152587891,2,-0.07332684452455518,4.499971389879647,51.54999923706055,-1.0952467453829626,51.61000061035156,-1.648638060086191,51.540000915527344,-0.07332684452455518
728,2012-10-04,52.06999969482422,52.31999969482422,51.61000061035156,51.75,6312800.0,0.010087302918713403,-1.3666696336609743,-1.279998779296875,66.96269524911057,63.47976149578845,0.203238006425849,-1.185944797677763,-1.0198372589145208,-1.1890778173503378,11.511109564316568,0.7700004577636719,1.393516239679812,0.8904994964599595,-1.6730455631872303,3.4540445561071493,-0.39127303336363184,2.172272026283551,-1.6513618840034,77.678550141178,10.652005084521676,1.2817725298235931,10,0.11499977111816406,-1.279998779296875,-1.7925004959106445,0.04500007629394531,-5.470001220703125,3,-0.08334934084932,1.2285776566757494,51.54999923706055,4.499971389879647,51.54999923706055,-1.0952467453829626,51.61000061035156,-0.08334934084932
729,2012-10-05,51.68999862670898,52.459999084472656,51.52999877929688,52.290000915527344,3202900.0,-0.0072978888101090655,-1.0217354347294423,-1.875008940705265,63.2550104680106,63.733350765432306,0.4327925639111214,-0.6967503803892114,-0.6398106842640701,-0.7424047506107669,11.115566640464882,0.9300003051757741,1.3486727047528362,0.4184984207153235,-2.0752676734313127,2.9122645148619597,-0.8283846263579946,1.6653814677886416,-1.094879047916315,38.888771151161556,-27.373370896020297,1.2468830470733172,10,0.49500083923340554,-0.8999977111816335,-1.412499427795403,0.4250011444091868,-4.509998321533196,4,-0.07138709082499961,-1.3666696336609743,52.06999969482422,1.2285776566757494,51.54999923706055,4.499971389879647,51.54999923706055,-0.07138709082499961
730,2012-10-08,51.04999923706055,51.79999923706055,51.040000915527344,51.77999877929688,2919000.0,-0.01238149364774277,-1.026672498944595,1.2166612625328197,56.19194178042355,63.31293719595385,0.9430873802114661,0.11285307943717982,0.0021267926406878246,-0.048518030735046125,10.010696673239874,0.7599983215332031,1.2063028374892042,-0.32550086975097514,-2.576838476412057,1.9258367369101066,-1.451169673081516,0.8001679335795657,-0.28898679637435265,0.7041080581554034,-63.57179718181494,1.1256688033305398,10,1.135000228881836,-0.11499977111816406,-0.8149995803833008,1.0650005340576172,-3.0900001525878906,0,-0.06013711539089517,-1.0217354347294423,51.68999862670898,-1.3666696336609743,52.06999969482422,1.2285776566757494,51.54999923706055,-0.06013711539089517
731,2012-10-09,50.209999084472656,51.18000030517578,50.18999862670898,51.04999923706055,3202700.0,-0.01645445965017922,-1.2500010837194786,1.1506858620959834,42.38617894455695,60.91754231316118,1.556409483827963,1.1189070295170467,0.8356336628411896,0.8668987308666232,8.694931089307866,0.990001678466804,1.0246151042321685,-1.2345008850097656,-3.227070576388769,0.7580688063692378,-2.2307857306992673,-0.23821603932026392,3.1500015258789062,0.8810772568470182,-58.1481616347037,0.9962848456895019,10,1.1300010681152344,0.7250003814697266,-0.017499923706054688,1.9050006866455078,-1.5099983215332031,1,-0.04162517806606003,-1.026672498944595,51.04999923706055,-1.0217354347294423,51.68999862670898,-1.3666696336609743,52.06999969482422,-0.04162517806606003
732,2012-10-10,50.459999084472656,51.1500015258789,50.27999877929688,50.54999923706055,2586000.0,0.004979087921897829,-2.8666723180605005,0.10714301933233727,31.401861428863725,57.36360367524641,1.0394798532774487,0.9772947424574312,0.5799773283193943,0.6999635549963443,8.051014581608664,0.9400024414062429,0.8665364272955856,-1.021500778198245,-2.9036637331315234,0.8606621767350333,-1.9625822556648842,-0.08041930073160586,2.8366014862060567,11.894290894975128,-41.58921490356471,0.9410814774666403,10,0.8649997711181641,0.47500038146972656,-0.2674999237060547,1.6550006866455078,-1.9899978637695241,2,-0.0687672903084462,-1.2500010837194786,50.209999084472656,-1.026672498944595,51.04999923706055,-1.0217354347294423,51.68999862670898,-0.0687672903084462
733,2012-10-11,49.56999969482422,51.16999816894531,49.02000045776367,50.7599983215332,9612000.0,-0.017637721081970925,1.1393029915981696,13.222184546263723,20.695680903107444,52.231382288732085,1.7305166867168822,1.8710773526065196,1.452249896977868,1.6575188008641675,8.275947435018093,2.1499977111816406,0.6688031716360143,-1.8530000686645494,-3.897897219587385,0.1918970822582864,-2.8754486441259672,-0.8305514932031315,3.6644688369750966,15.988356297302541,-30.30530282643309,1.0224485754614172,10,1.1700000762939453,1.364999771118164,0.7674999237060547,2.5450000762939453,-1.9799995422363281,3,-0.0576961998781329,-2.8666723180605005,50.459999084472656,-1.2500010837194786,50.209999084472656,-1.026672498944595,51.04999923706055,-0.0576961998781329
734,2012-10-12,49.25,49.81000137329102,48.9000015258789,49.43999862670898,5537000.0,-0.006455511333352537,-1.0449536447684804,0.15966289577529208,21.099322079982784,46.97186219436096,1.8903045712521802,2.2339419674581364,1.737221315020932,2.0510845778855327,8.705945760604884,0.9099998474121236,0.392466228688761,-2.127499771118167,-4.325488080928395,0.07048853869206084,-3.226493926023281,-1.028505616213053,3.8158898088378876,12.068922426096975,-28.030491043503403,1.0989941549051156,10,1.4300003051757812,1.6849994659423828,1.0950002670288086,2.864999771118164,-1.25,4,-0.053807137581297626,1.1393029915981696,49.56999969482422,-2.8666723180605005,50.459999084472656,-1.2500010837194786,50.209999084472656,-0.053807137581297626
735,2012-10-15,49.33000183105469,49.72000122070313,49.04999923706055,49.56000137329102,4158400.0,0.001624402661008828,1.4363742292566508,1.2105326560524448,19.52986120164978,42.07114199862118,1.6236135265144114,2.2055901658391974,1.6085363123543175,2.0298937444466176,8.972849348030135,0.6700019836425852,0.16416409733889736,-2.00849800109863,-4.3256309248478075,0.3086349226505476,-3.167064462973215,-0.8499315392240447,3.485934680805663,18.859672605105256,-14.176255789853688,1.1585664618745881,10,1.3499984741210938,1.6049976348876953,1.014998435974121,2.7849979400634766,0.07999801635742188,0,-0.04358405526199305,-1.0449536447684804,49.25,1.1393029915981696,49.56999969482422,-2.8666723180605005,50.459999084472656,-0.04358405526199305
736,2012-10-16,50.290000915527344,50.41999816894531,49.2400016784668,49.40999984741211,3814700.0,0.01946075509505274,1.0701773171866165,-3.826099215497535,29.699850304814106,39.024711373391064,0.5208619580136258,1.3162250458001807,0.6216112592399554,1.1229097047547612,9.005777030541267,1.1799964904785156,-0.04904486237358441,-1.0504989624023438,-3.36374169774561,1.2627437729409223,-2.207120330073977,0.10612240526928929,2.2909794971741206,61.23354384219578,32.397308701949115,1.1566213676716317,10,0.3899993896484375,0.6449985504150391,0.054999351501464844,1.8249988555908203,-0.979999542236321,1,-0.04633131415066816,1.4363742292566508,49.33000183105469,-1.0449536447684804,49.25,1.1393029915981696,49.56999969482422,-0.04633131415066816
737,2012-10-17,48.2400016784668,50.81999969482422,45.58000183105469,50.34000015258789,16966500.0,-0.04076355537364085,2.4248379375685647,-2.386359005925778,25.00001268183854,34.36219108813861,2.293106020403947,3.3040753404388425,2.582267445537923,3.2156592557832653,10.310213441554401,5.239997863769531,-0.3484599241771633,-2.95349826812744,-5.651366282171246,-0.25563025408363416,-4.302432275149343,-1.604564261105537,4.120120001025313,47.58500161049937,19.586101984568273,1.3489340070219014,10,0.779998779296875,1.2299995422363281,2.1049985885620117,3.874998092651367,1.2699966430664062,2,0.009535635747665916,1.0701773171866165,50.290000915527344,1.4363742292566508,49.33000183105469,-1.0449536447684804,49.25,0.009535635747665916
738,2012-10-18,47.290000915527344,48.9000015258789,46.06000137329102,48.58000183105469,10520600.0,-0.01969321579363692,1.943004874115017,0.6142865965972876,23.47066874816052,29.941708674821932,2.7868229194525824,4.055614451115048,3.450031605308638,4.195655910152439,10.782715716720098,2.8400001525878764,-0.6319940783103419,-3.645499038696286,-6.787743178546258,-0.5032548988463148,-5.2166211086212755,-2.074376968771297,4.527711176089774,32.633583618343756,3.7828507400304225,1.5711220699249873,10,1.3999996185302734,2.1800003051757812,3.054999351501465,4.82499885559082,2.2900009155273438,3,0.02495242720091273,2.4248379375685647,48.2400016784668,1.0701773171866165,50.290000915527344,1.4363742292566508,49.33000183105469,0.02495242720091273
739,2012-10-19,47.16999816894531,48.4000015258789,47.08000183105469,47.33000183105469,4034100.0,-0.0025375923928694366,-6.764787721030387,0.12403375856827711,22.45657826608395,26.19333495100642,2.456571614843611,3.922276348859242,3.508886206535756,4.33727768790002,11.188184552300445,1.3199996948242116,-0.8811284451810266,-3.477001762390138,-6.892027696369212,-0.061975828411064526,-5.1845147293796785,-1.7694887954005978,4.148697101826812,30.343453933143767,1.028600770448211,1.7075129669895373,10,1.2100028991699219,2.3000030517578125,3.230001449584961,4.945001602172852,2.69000244140625,4,0.00890400678283454,1.943004874115017,47.290000915527344,2.4248379375685647,48.2400016784668,1.0701773171866165,50.290000915527344,0.00890400678283454
740,2012-10-22,46.95000076293945,47.65999984741211,46.56000137329102,47.20000076293945,2506600.0,-0.004663926532664009,-1.1359218986104271,1.5624642380316613,22.01947815691676,23.930368196824176,2.272835813764189,3.9045643684412568,3.650378345003986,4.572245853873291,11.868699467186042,1.0999984741210866,-1.274327773306588,-3.41899929046631,-7.091020713490998,0.25302213255837813,-5.255010001978654,-1.582988578953966,3.9095990326552794,26.145028442802086,-3.8072501002619816,1.8360107115123454,10,1.4249992370605469,2.520000457763672,3.4499988555908203,5.164999008178711,3.049999237060547,0,0.022364200638935294,-6.764787721030387,47.16999816894531,1.943004874115017,47.290000915527344,2.4248379375685647,48.2400016784668,0.022364200638935294
741,2012-10-23,47.11000061035156,47.38000106811523,46.52000045776367,46.7599983215332,3349200.0,0.00340787741878823,-1.0722955799962142,-1.4000091552734375,23.508364792442705,23.053313014999617,1.8180439545024,3.4828717691036104,3.387290619703606,4.432929631595705,12.472334002233811,0.8600006103515554,-1.6514771253350489,-2.979499435424806,-6.754008934395841,0.7950100635462292,-4.866754184910327,-1.092244685939285,3.3272313480799696,29.198461890139587,0.06971032027981039,1.8872547494855185,10,1.2649993896484375,2.3600006103515625,3.289999008178711,5.004999160766602,1.6499977111816406,1,0.04882188934965037,-1.1359218986104271,46.95000076293945,-6.764787721030387,47.16999816894531,1.943004874115017,47.290000915527344,0.04882188934965037
742,2012-10-24,47.22000122070313,47.52999877929688,46.849998474121094,47.36000061035156,4638900.0,0.0023349736558355705,1.8333598245223095,-0.39999564037447155,19.57341448378594,22.92861674618612,1.3411539061996507,3.0869409507102645,3.1807696065362734,4.346537964287911,12.747351176412522,0.6800003051757884,-1.9628020872367244,-2.587498855590816,-6.333113829275462,1.1581161180938295,-4.460306342433135,-0.7146913687484968,2.8286523275382507,40.8450628551935,17.11985796678924,1.872807486842322,10,0.979999542236321,2.249999999999993,3.08749866485595,4.894998550415032,0.7199974060058452,2,0.04426090848281361,-1.0722955799962142,47.11000061035156,-1.1359218986104271,46.95000076293945,-6.764787721030387,47.16999816894531,0.04426090848281361
743,2012-10-25,47.29999923706055,47.6500015258789,47.04999923706055,47.41999816894531,2708200.0,0.0016941553216720528,1.0689532704133906,0.8571389645777002,21.38200496955207,22.960025956138264,1.0116830614395127,2.779271464233261,3.0209216846725298,4.318476979079875,14.199220298256662,0.6000022888183523,-2.1247008981468554,-2.272500801086423,-6.0286677711267345,1.4836661689538886,-4.150584286106579,-0.3944173160662672,2.3911621738059026,41.489273199129265,18.869107839730106,1.8780834850201564,10,0.9000015258789062,2.170001983642578,2.9600000381469727,4.815000534057617,-0.7000007629394531,3,0.04672302579533816,1.8333598245223095,47.22000122070313,-1.0722955799962142,47.11000061035156,-1.1359218986104271,46.95000076293945,0.04672302579533816
744,2012-10-26,47.63000106811523,47.959999084472656,47.27999877929688,47.29999923706055,2281600.0,0.006976783010095966,-2.6756500402087755,-2.750039736783487,26.766318713783633,23.7640767908198,0.4779832231952028,2.2570427039044247,2.630666650075547,4.011882091217672,15.60803224486211,0.6800003051757741,-2.2544197685292886,-1.7469989776611428,-5.478926419928307,1.9849284646060212,-3.6129626987947248,0.11896474347243924,1.732267576366283,77.08344923136377,49.5557460618076,1.8659637211335833,10,0.5699996948242259,1.8400001525878977,2.9399986267089915,4.484998703002937,-1.200000762939446,4,0.04094059876569767,1.0689532704133906,47.29999923706055,1.8333598245223095,47.22000122070313,-1.0722955799962142,47.11000061035156,0.04094059876569767
745,2012-10-31,48.61999893188477,49.0,47.91999816894531,48.4000015258789,4080400.0,0.02078517408290126,1.2040863990408757,0.6666551070421807,39.414111132162844,24.84343910496966,-0.6965719431856812,1.087302630572296,1.5864863127048707,3.046814809681429,16.598227617496192,1.3699989318847727,-2.221885594004739,-0.6075010299682546,-4.199724948271005,2.9847228883344954,-2.4036129891196296,1.1886109291831204,0.4396883675225922,84.67737345739334,51.55749418334963,1.7961119591513741,10,-0.4199981689453196,0.8500022888183523,2.0249996185302663,3.2550010681152273,-1.8199996948242259,2,0.02550394293928293,-2.6756500402087755,47.63000106811523,1.0689532704133906,47.29999923706055,1.8333598245223095,47.22000122070313,0.02550394293928293
746,2012-11-01,48.5,48.75,48.02999877929688,48.4000015258789,3580500.0,-0.002468098200760771,1.400010172551888,0.4545438782056869,36.72086846939612,26.145756414698283,-0.9579226311286888,1.0193500566562506,1.6678444047936125,3.1703826493055303,17.881873909838923,0.7200012207031179,-2.1809494110985597,-0.5750000000000028,-4.007491001872005,2.857491001871999,-2.291245500936,1.1412455009359945,0.5,76.74420255140967,39.248263511846744,1.716245500936,11,-0.9699993133544922,0.970001220703125,2.28749942779541,3.260000228881836,-1.9300003051757812,3,0.030927835051546282,1.2040863990408757,48.61999893188477,-2.6756500402087755,47.63000106811523,1.0689532704133906,47.29999923706055,0.030927835051546282
747,2012-11-02,47.77000045776367,48.6500015258789,47.66999816894531,48.459999084472656,1885100.0,-0.015051536953326394,-1.2022468057382967,-6.90009155413089,37.534626843749024,27.708418425319227,-0.3370481839444395,1.530090155477012,2.350568531542919,3.9014988159167885,19.240589065357494,0.9800033569335866,-2.1638459651839668,-1.115999603271483,-4.387164109050985,2.1551649025080195,-2.7515818561612306,0.5195826496182647,1.2299995422363281,36.923125077027514,-3.1573324623535086,1.635582252889751,11,-0.010000228881835938,1.7000007629394531,3.144998550415039,3.989999771118164,-4.830001831054695,4,0.020724259038784165,1.400010172551888,48.5,1.2040863990408757,48.61999893188477,-2.6756500402087755,47.63000106811523,0.020724259038784165
748,2012-11-05,47.72999954223633,47.86000061035156,47.38000106811523,47.5,1853400.0,-0.000837364771698268,-1.0425625167400887,-0.3333333333333333,39.04898588946503,29.55201927236157,-0.254872372681028,1.294655779132988,2.349269207889378,3.939999991965557,20.362389880974476,0.47999954223633523,-2.2849475550535345,-0.9390005111694322,-3.8799692122559932,2.001968189917129,-2.4094848617127127,0.5314838393738484,1.0200004577636719,26.162816486577295,-16.73961959839426,1.4704843505432816,11,0.030000686645507812,1.305002212524414,3.442500114440918,4.030000686645508,-3.3400001525878906,0,0.004399729446609824,-1.2022468057382967,47.77000045776367,1.400010172551888,48.5,1.2040863990408757,48.61999893188477,0.004399729446609824
749,2012-11-06,48.0,48.31000137329102,47.4900016784668,47.88999938964844,2254500.0,0.005656829255251683,1.2465641754543406,0.47826447514636855,40.673195347886626,31.624654515802664,-0.4411468954830582,0.7737038582881937,2.0670119519309083,3.672449705234385,21.266052846988416,0.8199996948242259,-2.1834860086025856,-0.48450012207031534,-3.068845075294476,2.0998448311538453,-1.7766725986823957,0.807672354541765,0.6500015258788991,38.27156423883815,-7.355192377079547,1.292172476612081,11,-0.23999977111816406,1.0200004577636719,3.172499656677246,3.760000228881836,-3.049999237060547,1,-0.029166698455810547,-1.0425625167400887,47.72999954223633,-1.2022468057382967,47.77000045776367,1.400010172551888,48.5,-0.029166698455810547
750,2012-11-07,47.97999954223633,48.27999877929688,47.4000015258789,48.0099983215332,2211300.0,-0.0004166762034097937,2.087711314264271,-0.27271466222777085,31.340857142328957,32.4949314435678,-0.2901930925560947,0.5817411638051055,2.0758823672652795,3.6889010789920746,22.69812968825525,0.879997253417983,-1.9753876793513,-0.3510005950927706,-2.6417589019325334,1.9397577117469922,-1.496379748512652,0.7943785583271108,0.42440200805663153,43.79554320496107,0.13703549859815922,1.1453791534198823,11,-0.05500030517578125,1.0400009155273438,3.2300004959106445,3.780000686645508,-4.149997711181641,2,-0.032305111543323384,1.2465641754543406,48.0,-1.0425625167400887,47.72999954223633,-1.2022468057382967,47.77000045776367,-0.032305111543323384
751,2012-11-08,48.11999893188477,48.18000030517578,47.68000030517578,47.68000030517578,2261800.0,0.0029178697579019808,-1.272734366194741,-14.667217700915801,48.59809835504512,35.71989631815216,-0.30380611153722725,0.29211275730357755,1.9522630233249387,3.5199445497977493,23.978072997363164,0.5,-1.7307009422422581,-0.10650119781493572,-2.220188628281292,2.0071862326514207,-1.163344913048114,0.9503425174182425,-2.5399971008300852,58.2675273261396,14.48169402555331,1.0568437152331778,11,-0.09499931335449929,0.9000015258788991,3.175002098083489,3.095001220703118,-3.9899978637695455,3,-0.027431415713302987,2.087711314264271,47.97999954223633,1.2465641754543406,48.0,-1.0425625167400887,47.72999954223633,-0.027431415713302987
752,2012-11-09,46.9900016784668,48.06000137329102,46.86999893188477,47.86999893188477,4125300.0,-0.023482902711978837,-1.1249991485071897,-1.9999999999999838,46.63677628658502,38.52598202004471,0.8829906025448366,1.2109008867442483,3.0868144749783397,4.623061370469522,25.537026410506613,1.25,-1.4730364948785137,-1.0629985809326143,-2.963681054991497,0.8376838931262682,-2.0133398179620556,-0.11265734390317306,-1.3579998779296858,8.333509939388309,-35.340235109532266,0.9503412370294428,11,0.9449977874755859,2.029998779296875,4.497498512268066,3.7849979400634766,-2.7900009155273438,4,-0.008938113825074478,-1.272734366194741,48.11999893188477,2.087711314264271,47.97999954223633,1.2465641754543406,48.0,-0.008938113825074478
753,2012-11-12,46.709999084472656,46.959999084472656,46.459999084472656,46.83000183105469,1644600.0,-0.0059587696103967636,1.6315979681570862,0.13636718309736934,45.02164966840175,40.554352126113386,1.1963046057141185,1.3340509045052187,3.3772380888589097,4.865181164931776,26.32205153465656,0.5300025939941406,-1.2314009801131505,-1.2000011444091783,-3.0497923453368116,0.6497900565184551,-2.1248967448729914,-0.2751055439453651,-1.0270373138427686,13.513496794627212,-30.53089682506649,0.924895600463815,11,1.0200004577636719,2.3100013732910156,4.777501106262207,4.065000534057617,-3.430000305175774,0,-0.08071077995411269,-1.1249991485071897,46.9900016784668,-1.272734366194741,48.11999893188477,2.087711314264271,47.97999954223633,-0.08071077995411269
754,2012-11-13,46.599998474121094,47.47000122070313,46.45000076293945,46.72999954223633,3472400.0,-0.002354969225168091,-3.744226896496693,1.0833174391251827,46.119707105574136,41.299418345381305,1.2793742379233208,1.3021000669894676,3.4472723813206585,4.929887910962535,26.858194170765117,1.020000457763679,-0.9637041760520972,-1.1775016784667969,-3.0026237577238675,0.6476204007902737,-2.090062718095332,-0.2649406388382616,-0.8670959328002894,8.196605124207062,-36.53757297232257,0.9125610396285371,11,1.0000019073486328,2.420001983642578,4.8875017166137695,4.17500114440918,-2.6299972534179616,1,-0.04742487461024192,1.6315979681570862,46.709999084472656,-1.1249991485071897,46.9900016784668,-1.272734366194741,48.11999893188477,-0.04742487461024192
755,2012-11-14,47.18000030517578,47.72999954223633,46.81000137329102,46.93000030517578,3427300.0,0.012446391631896425,-2.755110938108293,-1.9230611226855248,50.709936009037655,42.85375918311926,0.5292878079156935,0.5826390186918573,2.8009819643311857,4.311017796983563,27.320862534268876,1.1300010681152344,-0.7045266783330959,-0.48999977111816406,-2.17823800872511,1.1982384664887817,-1.3341188899216405,0.3541193476853124,-1.3981558085778758,42.19651649691627,-4.316818150910777,0.844119118803473,11,0.37000083923339844,1.510000228881836,4.307499885559082,3.594999313354492,-3.549999237060554,2,-0.04726578058100794,-3.744226896496693,46.599998474121094,1.6315979681570862,46.709999084472656,-1.1249991485071897,46.9900016784668,-0.04726578058100794
756,2012-11-15,47.959999084472656,48.099998474121094,47.25,47.4000015258789,4318300.0,0.01653240301508241,1.0238147138964577,2.2399902343750284,56.60712558395528,44.97292570980884,-0.3747773642153689,-0.4014503496738797,1.9756090687512682,3.492779059827221,28.377451785367093,0.9199981689453125,-0.5002974570009968,0.40649909973144815,-0.7620766639440433,1.5750748634069396,-0.17778878210629756,0.9907869815691939,-2.130191471703192,91.51517673632544,42.45548261035067,0.5842878818377463,11,-0.5799980163574219,0.4200019836425781,3.6000003814697266,2.815000534057617,-4.5,3,-0.08611337223221671,-2.755110938108293,47.18000030517578,-3.744226896496693,46.599998474121094,1.6315979681570862,46.709999084472656,-0.08611337223221671
757,2012-11-16,48.70000076293945,48.81000137329102,47.81000137329102,47.81999969482422,4520600.0,0.01542955989560002,-1.222227873639986,1.5714373297002526,61.182116997822035,47.43216249962629,-1.0828595458654036,-1.1649507058250919,1.185001424542591,2.7090316573734583,27.09769946043574,1.0,-0.46183684268129355,1.1235008239746094,-0.11781034609149543,2.364811994040714,0.5028452389415605,1.7441564090076582,-2.823189296321864,95.33895839394792,43.449466037118164,0.6206555850330523,11,-1.0699996948242188,-0.3250007629394531,2.4374990463256836,2.0749988555908203,-5.75,4,-0.09383982799240487,1.0238147138964577,47.959999084472656,-2.755110938108293,47.18000030517578,-3.744226896496693,46.599998474121094,-0.09383982799240487
758,2012-11-19,48.47000122070313,48.95000076293945,48.31000137329102,48.70000076293945,2406600.0,-0.004722783134150421,-1.3272737361197189,-0.26136279894401565,56.81818322561156,49.22605004159571,-0.8234459946450272,-0.8875194012286869,1.3742189916840744,2.865401708414133,25.700760943504996,0.6399993896484304,-0.39870533982249867,0.8345012664794993,-0.4604847373829557,2.1294872703419543,0.18700826454827535,1.4819942684107232,-2.4758621578186037,80.80001831054716,30.77148190210157,0.6474930019312268,11,-0.770000457763679,-0.0950012207031321,2.6599979400634695,2.3049983978271413,-5.350002288818359,0,-0.08809573654270553,-1.222227873639986,48.70000076293945,1.0238147138964577,47.959999084472656,-2.755110938108293,47.18000030517578,-0.08809573654270553
759,2012-11-20,47.59000015258789,48.56999969482422,47.349998474121094,48.43000030517578,3612400.0,-0.01815558171967535,1.1785756860501155,3.6521818453221235,41.48761768808021,50.35346788001252,-0.00862673754681964,0.02694181713978594,2.22783954660931,3.6807580741004173,24.517825118989165,1.220001220703125,-0.31126623814978416,-0.06649990081787394,-1.3431942177726341,1.2101944161368863,-0.704847059295254,0.5718472576595062,-1.4185093877000696,36.448551484167005,-8.81721569584338,0.6383471584773796,11,0.1100006103515625,0.6100006103515625,3.247499465942383,3.184999465942383,-4.8899993896484375,1,-0.09056527336566178,-1.3272737361197189,48.47000122070313,-1.222227873639986,48.70000076293945,1.0238147138964577,47.959999084472656,-0.09056527336566178
760,2012-11-21,48.0,48.06000137329102,47.41999816894531,47.47000122070313,1617000.0,0.008615252071811907,-1.0317404572757443,-0.6309508131207312,46.05678480187053,50.07109970743758,-0.46431929960162677,-0.31659331143622893,1.8240487930438647,3.2124718553316143,23.0290908083484,0.6400032043457102,-0.2251068865782102,0.29099998474121236,-0.9492021079565234,1.531202077438948,-0.32910106160765906,0.9111010310900838,-1.6617986352290828,44.11762725936564,2.7166144455202357,0.6201010463488681,11,-0.2999992370605469,0.20000076293945312,2.807499885559082,2.7749996185302734,-3.9099998474121094,2,-0.08395830790201808,1.1785756860501155,47.59000015258789,-1.3272737361197189,48.47000122070313,-1.222227873639986,48.70000076293945,-0.08395830790201808
761,2012-11-23,49.40999984741211,49.47000122070313,47.93999862670898,48.099998474121094,1407100.0,0.029374996821085686,1.1398576028298022,2.4717063971901063,61.68090022453445,51.7426690338764,-1.8685913806274002,-1.6289660405498267,0.4412836682377588,1.7412546664155428,21.169013315322836,1.5300025939941548,-0.13233632898518266,1.5859998703002915,0.16613470521492246,3.0058650353856606,0.876067287757607,2.295932452842976,-2.9150905187510787,97.16975020962781,52.92196403425129,0.7099325825426858,11,-1.4499988555908203,-1.2099990844726562,1.3975000381469727,1.364999771118164,-6.490001678466797,4,-0.11698034400215884,-1.0317404572757443,48.0,1.1785756860501155,47.59000015258789,-1.3272737361197189,48.47000122070313,-0.11698034400215884
762,2012-11-26,49.31000137329102,49.45000076293945,48.61000061035156,49.31000137329102,4008800.0,-0.002023850929566917,5.000027247956708,0.0,61.158202135798916,53.53561930803164,-1.5699942084659426,-1.4380935823678982,0.5392246648394803,1.773403989240208,19.37140898811997,0.8400001525878906,0.027037462177567306,1.3815013885498146,-0.15411518798917712,2.9171179650888064,0.6136931002803152,2.149309676819314,-2.5770846932666274,92.45284716399222,44.020632119912804,0.7678082882694965,11,-1.3500003814697337,-1.1100006103515696,1.4974985122680593,1.4649982452392507,-6.979999542236335,0,-0.1186372363799415,1.1398576028298022,49.40999984741211,-1.0317404572757443,48.0,1.1785756860501155,47.59000015258789,-0.1186372363799415
763,2012-11-27,49.5099983215332,50.54999923706055,49.11999893188477,50.36000061035156,10802400.0,0.004055910417201991,1.3252046136144309,-100.0,60.77031870959807,55.163465041812074,-1.48746538209204,-1.5431519798999105,0.3065691060822928,1.5215201979662254,17.91892417989304,1.4300003051757741,0.050635225279904716,1.4709983825683608,-0.1873445306684829,3.1293412958052045,0.6418269259499354,2.300169839186786,-2.558114878254507,67.4999791383793,17.0479329526096,0.8291714566184225,11,-0.8299980163574219,-1.2049980163574219,-0.2649974822998047,-0.039997100830078125,-4.909999847412109,1,-0.1324984403350431,5.000027247956708,49.31000137329102,1.1398576028298022,49.40999984741211,-1.0317404572757443,48.0,-0.1324984403350431
764,2012-11-28,49.58000183105469,49.84000015258789,49.29999923706055,49.5099983215332,4484200.0,0.0014139267197477157,-1.2040778195576523,-0.08235684826072713,61.33145876480558,56.3436342368974,-1.2184326723662124,-1.5384531698769308,0.22274513640797977,1.391047516685724,16.73611633331037,0.5400009155273438,0.1806172468851841,1.4435018539428697,-0.33829277012748804,3.2252964780132274,0.5526045419076908,2.3343991659780485,-2.26830680839781,69.00967811522332,16.98381470719474,0.8908973120351805,11,-0.6800022125244141,-1.0800018310546875,-0.5000009536743164,-0.1100006103515625,-5.860000610351555,2,-0.13029452724069202,1.3252046136144309,49.5099983215332,5.000027247956708,49.31000137329102,1.1398576028298022,49.40999984741211,-0.13029452724069202
765,2012-11-29,49.86000061035156,50.34000015258789,49.61999893188477,49.709999084472656,11412300.0,0.005647413653815159,-3.3636195496371726,2.1427715110893137,62.08334370895555,56.95210291745298,-1.205014915736868,-1.8137846551446017,-0.06649356925316852,1.0468037174624456,16.693954252952057,0.7599983215332031,0.36647030027377525,1.6615005493164077,-0.2710497360847768,3.594050834717592,0.695225406615819,2.6277756920169963,-2.224475166254315,73.56327718957732,21.404639334242916,0.9662751427005922,11,-0.9100017547607422,-1.3600006103515625,-0.9349994659423828,-0.3899993896484375,-6.5,3,-0.1436020810221491,-1.2040778195576523,49.58000183105469,1.3252046136144309,49.5099983215332,5.000027247956708,49.31000137329102,-0.1436020810221491
766,2012-11-30,50.0,50.79999923706055,49.77000045776367,50.68000030517578,66137200.0,0.0028078497379595557,1.2391322375731844,-4.533289252835563,74.23507984139226,58.402432122294115,-1.1456901928158842,-1.9348465135980177,-0.21880987666939689,0.8384100319133267,16.763878088627166,1.029998779296875,0.5801241883042536,1.7264999389648423,-0.36519115192005813,3.818191029849743,0.6806543935223885,2.772345484407296,-2.0730271766064234,63.47033156533326,5.529835105472266,1.0458455454424507,11,-0.9250011444091797,-1.375,-1.0774993896484375,-0.529998779296875,-7.009998321533203,4,-0.11819999694824224,-3.3636195496371726,49.86000061035156,-1.2040778195576523,49.58000183105469,1.3252046136144309,49.5099983215332,-0.11819999694824224
767,2012-12-03,48.7599983215332,50.2400016784668,48.72000122070313,50.040000915527344,8317400.0,-0.02480003356933591,-1.2353000575010997,1.8823559110951542,64.29566715418878,59.23326366991381,0.11590589063404622,-0.6502104746063964,0.9642307315649958,1.9902968568661947,16.218333685873016,1.5200004577636648,0.7147976665187414,0.4369983673095703,-1.6513769322940632,2.525373666913204,-0.60718928249225,1.4811860171113906,-0.4882623284995873,1.92293937376516,-59.091101555776746,1.0441876498018177,12,0.3150005340576172,-0.13499832153320312,0.16250228881835938,0.7100028991699219,-5.379997253417976,0,-0.11977031077970424,1.2391322375731844,50.0,-3.3636195496371726,49.86000061035156,-1.2040778195576523,49.58000183105469,-0.11977031077970424
768,2012-12-04,47.93999862670898,48.6500015258789,47.4000015258789,48.6500015258789,5949500.0,-0.016817057486691933,2.521112382671674,0.5546886408678419,58.502537886764465,61.123810358656506,0.9530408770741516,0.19639790747706343,1.6756242996320196,2.7273765465619633,15.268082240395975,1.359996795654304,0.7401860655427299,-0.39350128173828836,-2.471408359315255,1.6844057958386784,-1.4324548205267718,0.645452257050195,2.8600006103515696,15.882278363134708,-49.67247911932778,1.0389535387884834,12,1.1600017547607493,0.6850013732910227,0.8950023651123118,1.5300025939941477,-4.599998474121087,1,-0.1170212131071855,-1.2353000575010997,48.7599983215332,1.2391322375731844,50.0,-3.3636195496371726,49.86000061035156,-0.1170212131071855
769,2012-12-05,46.599998474121094,48.2400016784668,46.56000137329102,48.08000183105469,5788400.0,-0.027951610157980422,-1.1538499158809135,2.084503258597809,46.64350768502607,61.18900179011824,2.389078108972299,1.503205841526139,2.8734116710805466,3.99051258582341,14.955068001445463,1.6800003051757741,0.6350840071395041,-1.663501358032228,-3.8785156495253617,0.5515129334609057,-2.771008503778795,-0.5559942122856611,4.132000808715823,0.9433283250409951,-64.77500408519532,1.1075071457465684,12,2.0800018310546875,2.0250015258789062,2.2350025177001953,2.8700027465820312,-3.579998016357422,2,-0.04291845634095204,2.521112382671674,47.93999862670898,-1.2353000575010997,48.7599983215332,1.2391322375731844,50.0,-0.04291845634095204
770,2012-12-06,46.43000030517578,46.599998474121094,45.77999877929688,46.58000183105469,5114300.0,-0.0036480294959605475,7.631811428341892,0.1013521524638249,40.473231557384814,58.832594160434944,2.584767383655773,1.6349529006195738,2.9101518617457742,4.073415201391711,14.73509726366285,0.8199996948242116,0.5702923720816457,-1.7559995651245117,-4.116467524929533,0.6044683946805094,-2.9362335450270223,-0.5757655852220012,4.135119061279298,12.948236386585213,-47.46188690056642,1.180233979902511,12,1.8599987030029297,1.8599987030029297,2.405000686645508,3.0400009155273438,-1.7900009155273438,3,-0.05836741474607643,-1.1538499158809135,46.599998474121094,2.521112382671674,47.93999862670898,-1.2353000575010997,48.7599983215332,-0.05836741474607643
771,2012-12-07,46.79999923706055,47.0099983215332,46.43000030517578,46.56000137329102,3985000.0,0.007968962512445277,-1.3199920654296875,-1.5999694827322652,37.59789484378157,56.214782239099684,2.0177984600562198,1.2237339234769493,2.4023215969418743,3.6163106294744267,14.379666798205083,0.5799980163574219,0.6971038567845085,-1.3200006484985352,-3.7606914208982474,1.120690123901177,-2.540346034698395,-0.0996552622986755,3.4780128941650403,22.869950554370824,-31.75367806593021,1.2203453861998577,12,1.489999771118164,1.489999771118164,2.035001754760742,2.670001983642578,-2.1699981689453196,4,-0.0735042453587238,7.631811428341892,46.43000030517578,-1.1538499158809135,46.599998474121094,2.521112382671674,47.93999862670898,-0.0735042453587238
772,2012-12-10,46.56999969482422,46.9000015258789,46.27999877929688,46.79999923706055,5670900.0,-0.00491452021337202,1.883706075956134,-0.9583399561306193,37.59789484378154,53.640068476231185,2.031934650225807,1.497428578280818,2.4838173455218,3.749797552791861,13.438850180925776,0.620002746582017,0.760360067678036,-1.5290000915527315,-4.0173899294620625,0.9593897463565995,-2.7731950105073935,-0.2848051725980696,3.438131635285643,27.52613796165092,-22.803763686311537,1.2441949189546642,12,1.7199993133544922,1.7199993133544922,1.9300012588500977,2.9000015258789062,-1.720001220703125,0,-0.076873481636619,-1.3199920654296875,46.79999923706055,7.631811428341892,46.43000030517578,-1.1538499158809135,46.599998474121094,-0.076873481636619
773,2012-12-11,42.93999862670898,45.9000015258789,42.77000045776367,45.6500015258789,28375200.0,-0.077947199740237,-1.052460230207662,11.782644751463685,27.665690211285153,49.899427525840025,5.17631908185902,5.0915558566425005,5.947796495714833,7.282274539135244,12.803234094411891,3.799999237060547,0.48437992080719994,-4.970501136779795,-8.323040591351578,-1.617961682208012,-6.646770864065687,-3.2942314094939036,6.814444750352102,3.1078268922845593,-46.95474268426819,1.6762697272858924,12,3.845001220703132,3.845001220703132,5.675002098083503,6.530002593994148,1.710002899169929,1,0.010246913262185409,1.883706075956134,46.56999969482422,-1.3199920654296875,46.79999923706055,7.631811428341892,46.43000030517578,0.010246913262185409
774,2012-12-12,44.38999938964844,44.5099983215332,42.25,42.75,17707500.0,0.033768067287211156,1.4042570460402166,-0.6051651790301671,34.235800993354104,46.80525611299542,3.2549922458120832,3.6548862574710554,4.360029352295463,5.765343672213028,12.80089088657026,2.259998321533203,0.22600056267984314,-3.4100004196167006,-7.07548748364902,0.25548664441561897,-5.24274395163286,-1.5772568876005408,4.805688553868848,44.95798622380901,-5.6146493540571925,1.8327435320161596,12,2.135000228881836,2.135000228881836,4.007501602172852,5.0800018310546875,0.5800018310546946,2,-0.02365395925879199,-1.052460230207662,42.93999862670898,1.883706075956134,46.56999969482422,-1.3199920654296875,46.79999923706055,-0.02365395925879199
775,2012-12-13,44.95000076293945,45.27999877929688,44.27999877929688,44.31999969482422,10397300.0,0.01261548504147103,-1.8168899061373958,0.3841471357195359,28.962265441069036,41.77494340184839,2.1515179748576045,3.0770129732198583,3.663671774444019,5.140190742716847,12.867106235980977,1.0,-0.05783850387526712,-2.7384990692138658,-6.613098634530239,1.1361004961025074,-4.675798851872052,-0.8011992865556792,3.5511183862261007,56.72272510528488,11.546773074702486,1.9372997826581873,12,1.2950000762939453,1.5749988555908203,3.439999580383301,4.520000457763672,0.1100006103515696,3,-0.04293660227848173,1.4042570460402166,44.38999938964844,-1.052460230207662,42.93999862670898,1.883706075956134,46.56999969482422,-0.04293660227848173
776,2012-12-14,43.83000183105469,44.959999084472656,43.81999969482422,44.900001525878906,3904200.0,-0.02491654978587199,-1.0917343860459583,-1.6984093344878324,26.419965378828664,37.56653209347504,2.57505697646549,4.080972062795254,4.633422966310825,6.1881832980628815,13.414715246937215,1.1399993896484375,-0.41302681448068057,-3.651998138427736,-7.888951602631188,0.5849553257757165,-5.770474870529462,-1.5335214063260096,4.0460054031943145,33.978522851259726,-5.001701928542985,2.1184767321017257,12,1.6199989318847656,2.694997787475586,4.642498016357422,5.6399993896484375,2.5399971008300852,4,0.0184804363393809,-1.8168899061373958,44.95000076293945,1.4042570460402166,44.38999938964844,-1.052460230207662,42.93999862670898,0.0184804363393809
777,2012-12-17,44.13000106811523,44.22999954223633,43.33000183105469,43.790000915527344,4976200.0,0.00684460927510111,2.333342752389497,-0.3177572425791573,27.04779567806561,34.07156073695295,1.731288507516524,3.6059229269749054,4.183564223655672,5.814636401076378,14.793981566254127,0.8999977111816406,-0.8311307352508948,-3.1234989166259837,-7.571539418761766,1.3245415855097988,-5.347519167693875,-0.8994786655580924,3.1834054427088745,51.5068570461086,15.46770266513903,2.2240202510678926,12,1.1149997711181712,2.394998550415046,4.392498970031745,5.340000152587898,2.7099990844726634,0,0.011330160614051232,-1.0917343860459583,43.83000183105469,-1.8168899061373958,44.95000076293945,1.4042570460402166,44.38999938964844,0.011330160614051232
778,2012-12-18,44.20000076293945,44.34000015258789,43.84000015258789,44.04999923706055,5519800.0,0.0015862155705861358,1.3255797448590336,0.4411807604707875,27.047771933130846,31.894256764520144,1.2013095363350814,3.372534975267911,3.9446649137084435,5.689750305819125,16.35156590584246,0.5,-1.3845230887965698,-2.839999198913574,-7.4491752301073575,1.769176832280209,-5.144587214510466,-0.5354111833166826,2.6070650968022377,64.35648675053113,31.14584099338464,2.304588015596891,12,0.42999839782714844,2.3249988555908203,4.277499198913574,5.270000457763672,2.799999237060547,1,0.014705830315882018,2.333342752389497,44.13000106811523,-1.0917343860459583,43.83000183105469,-1.8168899061373958,44.95000076293945,0.014705830315882018
779,2012-12-19,43.27999877929688,44.13000106811523,43.2400016784668,44.040000915527344,5994500.0,-0.020814524157519165,-1.119055404178003,-5.06662936778389,23.38187092990961,29.99521669480068,1.7889734061012348,4.166716373348514,4.693844879068102,6.549118610394402,17.253913751714816,0.9599990844726562,-1.8565102529754611,-3.5445011138915916,-8.439561902765256,1.3505596749820725,-5.992031508328424,-1.0969707194547595,3.071360494470639,1.960644983946801,-25.065613862802383,2.447530394436831,12,1.3500003814697195,3.2450008392333913,5.095001220703118,6.190002441406243,3.8800010681152273,2,0.0316544081613368,1.3255797448590336,44.20000076293945,2.333342752389497,44.13000106811523,-1.0917343860459583,43.83000183105469,0.0316544081613368
780,2012-12-20,43.97000122070313,44.0,43.20000076293945,43.22000122070313,5205100.0,0.01594275556533331,-1.0253121770789713,-0.9868393314259993,26.646022196744994,28.77834195624106,0.7971523455369933,3.3300496620381708,3.8581485778895726,5.8065096822090325,18.211026609790693,0.7999992370605469,-2.2474648588247206,-2.652998733520498,-7.674468706267518,2.3684712392265226,-5.163733719894012,-0.1422637471469841,1.971222125687639,43.750067732615875,20.45246423258775,2.510734986373511,12,0.604999542236321,2.5549983978271413,4.339999198913567,5.499999999999993,2.7999992370605398,3,0.022742778536225083,-1.119055404178003,43.27999877929688,1.3255797448590336,44.20000076293945,2.333342752389497,44.13000106811523,0.022742778536225083
781,2012-12-21,43.63000106811523,44.099998474121094,43.38999938964844,43.709999084472656,5483500.0,-0.007732548172589504,-1.5357047976512421,-0.10666402180990531,28.642812901996294,27.783332851598253,0.7154357866489036,3.38855746587285,4.072580006092657,6.092030892840491,19.965627266311397,0.7099990844726562,-2.4570894139858623,-2.7039989471435604,-7.715402110191434,2.307404215904313,-5.209700528667497,-0.19829736561962363,1.9420999436364639,37.71934521020939,11.233932353187598,2.505701581523936,12,0.44499969482422586,2.894998550415046,4.489999771118171,5.840000152587898,2.590000152587905,4,0.0327756193024904,-1.0253121770789713,43.97000122070313,-1.119055404178003,43.27999877929688,1.3255797448590336,44.20000076293945,0.0327756193024904
782,2012-12-24,43.459999084472656,43.88999938964844,43.40999984741211,43.58000183105469,1587500.0,-0.003896446928276842,-3.3636079900124844,1.5000715273471559,30.28169983649869,28.074000587733096,0.4446507854296655,3.26523068394431,4.104389392091754,6.205054310365398,21.815048722562867,0.4799995422363281,-2.6212394647119197,-2.581500816345212,-7.544191911975318,2.381190279284894,-5.062846364160265,-0.10015526853015899,1.7798918261038637,22.806882520646223,-4.812394616178565,2.4813455478150526,12,0.30500030517578125,3.065000534057617,4.420001983642578,6.010002136230469,2.819999694824226,0,0.06695812031095505,-1.5357047976512421,43.63000106811523,-1.0253121770789713,43.97000122070313,-1.119055404178003,43.27999877929688,0.06695812031095505
783,2012-12-26,42.95000076293945,43.41999816894531,42.599998474121094,43.400001525878906,2623500.0,-0.011734890296291267,2.3469781781096,3.7499205289592474,32.668581139460315,27.899865048411563,1.0685908610240418,3.434669098888847,4.4961113890279165,6.653731586600188,23.012849434666638,0.8600006103515625,-2.827316288476169,-2.7634992599487305,-7.627105157507067,2.1001066376096063,-5.195302208727902,-0.33169631116955856,1.9909010565794176,22.875927805106805,-7.782344568081093,2.4318029487791697,12,0.9899978637695312,3.5749988555908203,5.052499771118164,6.520000457763672,2.5699996948242188,2,0.0905704149138229,-3.3636079900124844,43.459999084472656,-1.5357047976512421,43.63000106811523,-1.0253121770789713,43.97000122070313,0.0905704149138229
784,2012-12-27,43.11999893188477,43.29999923706055,42.650001525878906,42.959999084472656,2227900.0,0.003958048100711764,1.4999889960752668,-0.35555461365660884,34.282998300594514,28.491057588358835,0.7817023531338876,2.9048208837720964,4.217689812380044,6.416231831512697,24.275380785629846,0.6499977111816406,-3.040425725546463,-2.270500946044912,-6.9055953550248645,2.3645934629350407,-4.588048150534888,0.04704625844506438,1.5518127056822095,34.666697184245265,1.6951808412376295,2.3175472044899768,12,0.6599998474121023,3.4050006866455007,4.917501449584954,6.350002288818352,2.420001983642571,3,0.08998147412397528,2.3469781781096,42.95000076293945,-3.3636079900124844,43.459999084472656,-1.5357047976512421,43.63000106811523,0.08998147412397528
785,2012-12-28,42.70000076293945,43.209999084472656,42.68999862670898,43.099998474121094,2114300.0,-0.009740217517369976,-1.4761809611174694,-2.499988079059565,30.6238290900543,28.958153556272798,0.9487444459975194,2.9101092631070316,4.5195696096950115,6.758734977194742,25.23080786783114,0.520000457763679,-2.829679449166534,-2.3324991226196303,-6.606004885626291,1.9410066403870303,-4.469252004122964,-0.19574624111629646,1.7296297108708316,6.666819254557292,-26.443073541449454,2.136752881503331,12,0.7699985504150391,3.8249988555908203,5.25,6.770000457763672,3.3499984741210938,4,0.10444962540477554,1.4999889960752668,43.11999893188477,2.3469781781096,42.95000076293945,-3.3636079900124844,43.459999084472656,0.10444962540477554
786,2012-12-31,44.09000015258789,44.11999893188477,42.599998474121094,42.599998474121094,3404100.0,0.03255267833285047,-1.0402667724881367,-3.7250255109339387,39.43782288044698,30.33482324542628,-0.4475615572651179,1.111640064560632,2.994220043079892,5.304284781427597,25.559477245891827,1.520000457763679,-2.752454720260104,-0.6469997406005845,-4.236879905892792,2.942880424691623,-2.4419398232466847,1.1479403420455156,0.12166727384136777,98.02639669326034,61.557739481970415,1.7949400826461022,12,-0.6200008392333984,2.434999465942383,3.8600006103515625,5.380001068115234,1.3100013732910085,0,0.0607847651599176,-1.4761809611174694,42.70000076293945,1.4999889960752668,43.11999893188477,2.3469781781096,42.95000076293945,0.0607847651599176
787,2013-01-02,42.91999816894531,44.599998474121094,42.88999938964844,44.40999984741211,7058300.0,-0.02653667452014974,-1.206451517634985,-1.0,49.89223894303322,32.873097357637654,0.5953598442284189,1.9201374065754067,4.078573410697231,6.383536896815755,26.79666804939325,1.7099990844726562,-2.6969433007039356,-1.5250017166137724,-4.6580542697311955,1.6080508365036508,-3.091527993172484,0.0415245599449392,-0.6699981689453125,15.999984741210938,-23.668732824682344,1.566526276558712,1,0.6800003051757812,3.605001449584961,5.160002708435059,6.5500030517578125,3.0800018310546875,2,0.07688730644321251,-1.0402667724881367,44.09000015258789,-1.4761809611174694,42.70000076293945,1.4999889960752668,43.11999893188477,0.07688730644321251
788,2013-01-03,42.33000183105469,42.86999893188477,39.72999954223633,40.7599983215332,18764800.0,-0.013746420388188962,1.3698129069313756,-1.0536924435796668,37.76723274007683,34.47147089210068,0.9970519415010344,2.1800707988407666,4.604925484284131,6.888330932006333,29.146316728786193,3.1899986267089844,-2.5113529435259565,-1.8344982147216768,-4.637154259314272,0.9681578298709184,-3.2358262370179744,-0.43317019242537924,2.2699966430664062,53.38814905678261,13.79411478974653,1.4013280222962972,1,-0.16500282287597656,2.93499755859375,5.749999046325684,7.1399993896484375,3.4199981689453125,3,0.09331435807650612,-1.206451517634985,42.91999816894531,-1.0402667724881367,44.09000015258789,-1.4761809611174694,42.70000076293945,0.09331435807650612
789,2013-01-04,44.599998474121094,44.75,42.22000122070313,42.40999984741211,8772500.0,0.05362618816144393,1.032126163749977,1.3949004657807842,48.27244562923152,36.87440682904363,-1.1912884668758963,-0.2608154802309457,2.300218568450795,4.557442276916255,30.486519317429277,2.529998779296868,-2.2949469475042648,0.5354984283447237,-2.0343137942446035,3.105310650934051,-0.7494076829499434,1.8204045396393909,-4.869998931884766,97.0119220677177,57.12317561427432,1.284906111294664,1,-2.3599987030029297,0.6650009155273438,3.8925018310546875,4.870002746582031,0.44000244140625,4,0.020627847872604743,1.3698129069313756,42.33000183105469,-1.206451517634985,42.91999816894531,-1.0402667724881367,44.09000015258789,0.020627847872604743
790,2013-01-07,43.72000122070313,44.459999084472656,42.84000015258789,44.43999862670898,5862400.0,-0.0197308807965223,3.263164499144201,-0.3287661449759992,49.443879160781364,39.18563641335308,-0.39167151167581693,0.42767264422747786,3.1416565125166898,5.36410595534268,31.392685173595407,1.7599983215332031,-2.0999459626329724,-0.2089988708496051,-2.5271003532733047,2.1091026115740945,-1.368049612061455,0.9500518703622447,-3.990001678466804,79.48209790092898,37.24107013446864,1.1590507412118487,1,-1.480001449584968,1.5449981689453054,4.979998588562005,5.749999999999993,0.6699981689453054,0,0.04162853714565706,1.032126163749977,44.599998474121094,1.3698129069313756,42.33000183105469,-1.206451517634985,42.91999816894531,0.04162853714565706
791,2013-01-08,43.36000061035156,43.72000122070313,43.34000015258789,43.63000106811523,2340000.0,-0.008234231479872345,-1.4516089337353562,0.37500198682864816,46.13064829578766,40.946630686607406,-0.08269437263113844,0.5446687275918833,3.4529615030852625,5.635640395953217,32.70187819969662,0.3800010681152415,-1.761690721264074,-0.3969995498657255,-2.28959000974276,1.495590910011309,-1.3432947798042392,0.5492956800727882,-3.529601058959962,72.31077165543408,29.951242074219117,0.9462952299385157,1,-1.1200008392333984,1.904998779296875,5.364998817443848,6.1100006103515625,1.6699981689453196,1,0.06203871284233298,3.263164499144201,43.72000122070313,1.032126163749977,44.599998474121094,1.3698129069313756,42.33000183105469,0.06203871284233298
792,2013-01-09,42.9900016784668,43.349998474121094,42.59000015258789,43.18000030517578,4621800.0,-0.008533185578333047,1.8679454421132184,0.7036974243773055,44.0975610482275,42.21651734313709,0.23872920590076063,0.666904023385726,3.765415206082629,5.9177959432272615,34.10933999403046,0.7700004577636719,-1.5084007560589043,-0.58799858093262,-1.9681983819786524,0.7922012201134123,-1.2780984814556362,0.10210131959039614,-3.061210118103027,64.94027567644379,24.315485062613362,0.690099900523018,1,-0.7500019073486328,1.9949989318847656,5.859997749328613,6.479999542236328,1.3799972534179759,2,0.05605954299413862,-1.4516089337353562,43.36000061035156,3.263164499144201,43.72000122070313,1.032126163749977,44.599998474121094,0.05605954299413862
793,2013-01-10,43.38000106811523,43.38000106811523,42.68000030517578,42.9900016784668,2946200.0,0.009071862629020933,2.5897531202317152,-2.0526432027626265,50.51441560699464,44.02000815495933,-0.09371531251397158,0.3283956918584252,3.318636986827862,5.450111173528093,33.7650954606392,0.700000762939446,-1.2696777609518506,-0.2199993133544993,-1.5711000007355267,1.131101374026528,-0.8955496570450165,0.45555103033601796,-3.3547853389587345,45.84981846254013,0.3204649666203636,0.6755503436905154,1,-1.1400012969970632,0.8099994659423899,5.469998359680183,6.090000152587898,0.579998016357429,3,0.06039646997174697,1.8679454421132184,42.9900016784668,-1.4516089337353562,43.36000061035156,3.263164499144201,43.72000122070313,0.06039646997174697
794,2013-01-11,43.34000015258789,43.4900016784668,42.9900016784668,43.310001373291016,2240200.0,-0.0009221049917570445,2.0302862163036943,0.07692006729527899,46.52700174079957,45.78702733837547,-0.021484721702641707,0.30113956703871736,3.2895850291553046,5.4200276423292735,33.164959881293264,0.5,-1.051921216775142,-0.20750026702880575,-1.5100785876602885,1.095078053602677,-0.8587894273445471,0.4437888932869356,-3.2202887380145313,40.106974780144796,-5.414156213167402,0.6512891603157418,1,-1.1000003814697266,0.6450004577636719,5.522500038146973,6.130001068115234,0.45999908447265625,4,0.0556068260020115,2.5897531202317152,43.38000106811523,1.8679454421132184,42.9900016784668,-1.4516089337353562,43.36000061035156,0.0556068260020115
795,2013-01-14,43.02000045776367,43.84000015258789,42.86999893188477,43.2400016784668,4359200.0,-0.007383472397267887,-2.7307432729834367,-7.333672431332655,46.62982633619966,46.586138833459096,0.38965710652652774,0.4944874900276446,3.503474232689044,5.665294911188731,33.06758566614857,0.9700012207031179,-0.846314732728942,-0.4309999465942411,-1.5720408171557878,0.7100409239673056,-1.001520381875018,0.13952048868653577,-2.8076832714817783,34.4000244140625,-11.607811846081319,0.5705204352807741,1,-0.7800006866455078,0.34999847412109375,5.632499694824219,6.450000762939453,2.4899978637695312,0,0.04695491483657399,2.0302862163036943,43.34000015258789,2.5897531202317152,43.38000106811523,1.8679454421132184,42.9900016784668,0.04695491483657399
796,2013-01-15,44.63999938964844,44.68999862670898,42.77999877929688,43.0,3542700.0,0.037656878536653116,1.195404818801659,-7.454501317797198,55.619057237980776,47.22245197734216,-1.2785757662177843,-1.1190935590845186,1.7978700862718568,3.9881666340515736,32.51694258638175,1.9099998474120952,-0.6238302833296956,1.1484991073608413,-0.10148190114530564,2.398480115866988,0.5235086031077714,1.7734896116139112,-4.336928547092185,97.6190822195018,46.66570611339486,0.624990504253073,1,-2.3999996185302734,-1.2700004577636719,3.6499996185302734,4.8300018310546875,1.3899993896484446,1,-0.005600358499511349,-2.7307432729834367,43.02000045776367,2.0302862163036943,43.34000015258789,2.5897531202317152,43.38000106811523,-0.005600358499511349
797,2013-01-16,44.63000106811523,44.86000061035156,44.06999969482422,44.52999877929688,2348300.0,-0.00022397673991747524,1.8214249221735548,0.060977028070591174,58.400014343283566,49.51498326658735,-1.1180830869228728,-1.1275246394306677,1.7439156854682025,3.940716832467629,31.682835284509782,0.7900009155273438,-0.30416222063824705,1.1135007858276325,-0.2081927261845209,2.435194297839786,0.45265402982155223,1.7743475418337127,-4.237991642410101,89.44956375968079,33.501054751777275,0.6608467560060775,1,-1.0900001525878835,-1.31500053405761,3.6599979400634837,4.840000152587898,0.8199996948242259,2,0.008962529724594326,1.195404818801659,44.63999938964844,-2.7307432729834367,43.02000045776367,2.0302862163036943,43.34000015258789,0.008962529724594326
798,2013-01-17,44.849998474121094,45.2400016784668,44.58000183105469,44.58000183105469,3651200.0,0.0049293614326852975,-3.888948543332674,2.6999046347514803,58.60697661795609,50.66326448755675,-1.053850795838315,-1.3663842734142264,1.462492925967183,3.667639789732867,30.792106723408274,0.6599998474121094,-0.17096010483154345,1.3009983062744155,-0.11971833519444885,2.72171494774328,0.5906399855399798,2.011356627008851,-4.279269401030113,84.14622988951342,24.452100045314467,0.7103583207344332,1,-0.93499755859375,-2.0349979400634766,3.440000534057617,4.620002746582031,0.10000228881835938,3,-0.01070233129468856,1.8214249221735548,44.63000106811523,1.195404818801659,44.63999938964844,-2.7307432729834367,43.02000045776367,-0.01070233129468856
799,2013-01-18,44.650001525878906,44.97999954223633,44.52000045776367,44.7400016784668,1766000.0,-0.004459240915194007,-1.6285490076402438,-0.33333804289468477,59.91863775873919,51.82712655399651,-0.9454378930271048,-1.1156896143853174,1.5887698275228388,3.826108016469476,29.610002072544873,0.45999908447265625,-0.0998660621332732,1.032501220703125,-0.4637092063749364,2.5287116477811864,0.28439600716409785,1.7806064342421521,-3.799116096465376,76.01628222523738,9.217386904060717,0.7481052135390305,1,-0.7350006103515625,-2.1450023651123047,2.134998321533203,3.414999008178711,1.9099998474121165,4,-0.015453581586247656,-3.888948543332674,44.849998474121094,1.8214249221735548,44.63000106811523,1.195404818801659,44.63999938964844,-0.015453581586247656
800,2013-01-22,44.97000122070313,45.11999893188477,44.61000061035156,44.83000183105469,2552600.0,0.007166846223706225,1.3182015224289079,-1.5555461365660095,55.02284685833384,52.815148616501645,-1.1951624112026522,-1.430260777633869,1.1978933359382111,3.466817120225393,28.30463883930402,0.5099983215332102,0.16605607480095586,1.3025009155273537,-0.3059353064640291,2.9109371375187365,0.4982828045316623,2.106719026523045,-3.855768816346405,89.02438457065348,25.094272848847524,0.8042181109956905,1,-1.0550003051757884,-2.4650020599365305,1.5549983978271413,2.3999996185302663,1.3699989318847585,1,-0.026017388300713318,-1.6285490076402438,44.650001525878906,-3.888948543332674,44.849998474121094,1.8214249221735548,44.63000106811523,-0.026017388300713318
801,2013-01-23,45.06000137329102,45.15999984741211,44.66999816894531,44.72999954223633,2224300.0,0.002001337561593264,-1.177763084278521,2.357166212533991,63.932346576027676,55.01901367514611,-1.1383695538167942,-1.4837062934963612,1.0320875809379046,3.3505836330699594,27.01454534617763,0.4900016784667969,0.1689336373778474,1.3210010528564524,-0.4033738373450575,3.0453759430579623,0.4588136077556939,2.183188497957211,-3.6982228124876926,84.61538461538522,14.018396507197522,0.8621874451007554,1,-1.1000003814697337,-2.5750007629394602,1.3249988555908132,2.2949981689453054,2.509998321533196,2,0.009986616389872305,1.3182015224289079,44.97000122070313,-1.6285490076402438,44.650001525878906,-3.888948543332674,44.849998474121094,0.009986616389872305
802,2013-01-24,46.36999893188477,46.83000183105469,45.099998474121094,45.15999984741211,8393700.0,0.029072292913205233,-1.6015052258412399,3.6666435474175225,74.04765202622158,57.63381772172687,-2.1439532601658726,-2.703105541818182,-0.3036274789925315,2.022182980781537,25.733991813912372,1.7700004577636648,0.2587781093915993,2.4854986190796,0.4057778044414633,4.565219433717736,1.4456382117605315,3.525359026398668,-4.7755269840216314,80.08646641995034,7.010596809505373,1.03986040731907,1,-1.5649986267089915,-3.089998245239265,-0.38249874114990945,0.9850006103515554,2.2800025939941264,3,-0.007332330395075748,-1.177763084278521,45.06000137329102,1.3182015224289079,44.97000122070313,-1.6285490076402438,44.650001525878906,-0.007332330395075748
803,2013-01-25,46.84000015258789,46.849998474121094,46.27999877929688,46.41999816894531,3589600.0,0.010135890263735625,1.5909157902950009,0.3471093400253452,66.96974303339543,59.9052334209042,-2.3149847348719064,-3.0216572284685697,-0.7853882834179657,1.5407956508627336,24.00966993159002,0.5699996948242116,0.4426100049238073,2.760999870300296,0.3483154601498484,5.173684280450743,1.554657665225072,3.9673420753755195,-4.826685814069428,99.57088712252065,28.303212110033144,1.2063422050752242,1,-2.0250015258789062,-3.5500011444091797,-0.9549999237060547,0.5149993896484375,2.079998016357422,4,-0.029675477906070058,-1.6015052258412399,46.36999893188477,-1.177763084278521,45.06000137329102,1.3182015224289079,44.97000122070313,-0.029675477906070058
804,2013-01-28,47.0,47.20000076293945,46.599998474121094,46.77000045776367,4163600.0,0.0034158805911803647,-1.1052582266451618,0.5476153713408598,77.89119529986937,63.378718861311945,-2.1246449737984534,-3.0314996217067787,-0.9519847684909735,1.345794773458472,22.28028060947563,0.6000022888183594,0.7079359246611574,2.726999664306639,0.03159210228984222,5.422407226323436,1.3792958832982407,4.074703445315038,-4.503017247921278,92.27796327580849,21.138521298933725,1.3477037810083985,1,-2.010000228881836,-3.5349998474121094,-1.4225006103515625,0.3549995422363281,1.2000007629394531,0,-0.04361700504384147,1.5909157902950009,46.84000015258789,-1.6015052258412399,46.36999893188477,-1.177763084278521,45.06000137329102,-0.04361700504384147
805,2013-01-29,47.15999984741211,47.2400016784668,46.4000015258789,46.88999938964844,2838600.0,0.0034042520725980907,2.9069400211137366,1.1739173701756422,83.45076310885004,66.47113062474186,-1.8278452636218034,-2.9937253946014337,-1.1355561030033101,1.1354018012696514,20.39277549501886,0.8400001525878977,0.8911601757976726,2.663999557495117,-0.21516929474599777,5.543168409736232,1.2244151313745633,4.103583983615671,-4.098654934030101,96.88709253671084,24.826086444330087,1.4395844261205564,1,-1.5049991607666016,-3.674999237060547,-1.5825004577636719,0.19499969482421875,0.2999992370605469,1,-0.0127226139962342,-1.1052582266451618,47.0,1.5909157902950009,46.84000015258789,-1.6015052258412399,46.36999893188477,-0.0127226139962342
806,2013-01-30,46.77000045776367,47.209999084472656,46.540000915527344,47.02999877929688,4138800.0,-0.008269707186392972,1.1612881393474395,-0.9629551138049685,83.15794616314352,69.22201193805964,-1.233664062068577,-2.521954459894488,-0.7992915595428514,1.4787751663004371,19.408130489363412,0.6699981689453125,1.136963612955256,2.140000152587888,-0.9043313754099103,5.184331680585686,0.6178343885889888,3.662165916586787,-3.1236435972697905,78.03735902129988,4.865959446608954,1.5221657639989006,1,-0.8899993896484375,-3.2849998474121094,-1.2200002670288086,0.5849990844726562,1.0200004577636719,2,-0.009193934166498496,2.9069400211137366,47.15999984741211,-1.1052582266451618,47.0,1.5909157902950009,46.84000015258789,-0.009193934166498496
807,2013-01-31,46.22000122070313,46.83000183105469,46.18999862670898,46.63000106811523,3008800.0,-0.011759658577665033,-1.7233887134867873,1.5769326701585067,74.23212801262379,70.9581398708005,-0.48545543152017245,-1.804572492860025,-0.33438221970568094,1.972089919547301,18.73869136210876,0.6400032043457102,1.4196818235050372,1.4250007629394617,-1.5866355556055325,4.436637081484456,-0.08081739633303897,2.9308189222119623,-2.0705340856930405,2.8573815994084226,-70.72265104460968,1.5058181592724988,1,-0.34000015258789773,-2.7350006103515696,-0.9200010299682688,0.8049983978271413,1.259998321533196,3,0.029208101221693372,1.1612881393474395,46.77000045776367,2.9069400211137366,47.15999984741211,-1.1052582266451618,47.0,0.029208101221693372
808,2013-02-01,46.27999877929688,46.599998474121094,46.1500015258789,46.459999084472656,3421100.0,0.0012980864779137402,-1.0454647916630204,0.4390252979651818,75.00004865697034,72.63385219282618,-0.3590315363792911,-1.6374248722819473,-0.4731121609076183,1.8618875220774527,16.48373300853465,0.4499969482421946,1.491931310702462,1.2874984741211009,-1.5569293654063685,4.13192631364857,-0.13471544564263382,2.7097123938848355,-1.6978568082028502,11.92635185502875,-63.16604053946609,1.4222139197637365,2,-0.3549976348877024,-2.7949981689453196,-1.1349992752075266,0.4350013732910085,1.479999542236321,4,0.05121008662693027,-1.7233887134867873,46.22000122070313,1.1612881393474395,46.77000045776367,2.9069400211137366,47.15999984741211,0.05121008662693027
809,2013-02-04,45.52000045776367,46.5099983215332,45.4900016784668,46.25,4877200.0,-0.016421744632223123,-1.582279458987025,4.0555461365660905,69.7785297203071,74.27337251082321,0.6005036447905283,-0.848469838606789,0.2260686449479934,2.579366024239725,15.523168460889188,1.0199966430664062,1.5254517474224087,0.4815000534057603,-2.3659562363166486,3.3289563431281692,-0.9422280914554477,1.9052281982669683,-0.5657581276374515,1.7142159598214284,-75.28168043161922,1.4237281448612045,2,0.4349994659423828,-2.0349998474121094,-0.28750133514404297,1.1899986267089844,2.5099983215332102,0,0.07469239184952059,-1.0454647916630204,46.27999877929688,-1.7233887134867873,46.22000122070313,1.1612881393474395,46.77000045776367,0.07469239184952059
810,2013-02-05,45.540000915527344,45.9900016784668,44.97999954223633,45.709999084472656,9746500.0,0.0004393773629731701,1.7671164156642245,0.2328743500640138,59.53394282463006,73.78466098289013,0.7485819574309289,-0.7643162978801143,0.13101161041575438,2.530581426207732,14.667102823229975,1.0100021362304688,1.5476887352529687,0.41050052642822266,-2.3751951723676115,3.1961962252240568,-0.9823473229696944,1.8033483758261397,1.7000007629394531,25.11217436078148,-47.23952715561066,1.3928478493979162,2,0.5699996948242188,-2.0550003051757812,-0.38750171661376953,1.1699981689453125,3.229999542236328,1,0.05841018432006995,-1.582279458987025,45.52000045776367,-1.0454647916630204,46.27999877929688,-1.7233887134867873,46.22000122070313,0.05841018432006995
811,2013-02-06,46.04999923706055,46.15999984741211,45.33000183105469,45.58000183105469,4506900.0,0.011198908899435533,1.4057961399609684,-2.764720402118302,63.601551606708085,72.62398315849974,0.44006006138896225,-1.1198700208442034,-0.4951200306823651,1.9967077485645959,13.706036640995203,0.8299980163574219,1.5928495165745744,0.785998916625978,-1.8978655999718654,3.4698634332238214,-0.5559333416729402,2.127931174924896,1.144802398681641,57.83774978503692,-11.840972346991592,1.3419322582989215,2,0.060001373291015625,-2.5649986267089844,-1.052499771118164,0.4850006103515625,2.1300010681152344,2,0.03061888970189952,1.7671164156642245,45.540000915527344,-1.582279458987025,45.52000045776367,-1.0454647916630204,46.27999877929688,0.03061888970189952
812,2013-02-07,45.4000015258789,46.4900016784668,45.22000122070313,46.13999938964844,4865100.0,-0.01411504282194509,-1.3090949444787552,-1.5744722296622908,54.86729547434012,71.27926676304915,1.048225939866704,-0.295198738174399,0.03202065618614114,2.604597258707237,12.213063009807271,1.2700004577636648,1.67516801530234,0.015501213073726205,-2.445644565126962,2.4766469912744142,-1.2150716760266178,1.2460741021740702,1.7505040679931696,25.92606546684111,-40.190834283725465,1.2305728891003427,2,0.7099990844726634,-1.9150009155273366,-0.40250205993651633,1.1349983215332102,2.7099990844726634,3,0.052643156592981466,1.4057961399609684,46.04999923706055,1.7671164156642245,45.540000915527344,-1.582279458987025,45.52000045776367,0.052643156592981466
813,2013-02-08,46.0,46.1500015258789,45.41999816894531,45.4900016784668,1801700.0,0.013215824976990032,-1.246145720238248,-0.6891889105399293,61.15703469426872,69.41991558464908,0.35374262716452876,-0.726075660230876,-0.692843339094793,1.949265555624116,10.664847142536244,0.75,1.6965954120983824,0.4844997406005831,-1.7999781334191525,2.7689776146203187,-0.6577391964092882,1.6267386776104544,1.1070954728393545,66.66674977560587,1.727614283922179,1.142238937009868,2,0.1100006103515625,-2.5149993896484375,-0.9375009536743164,0.5349998474121094,1.7700004577636719,4,0.032173903092094,-1.3090949444787552,45.4000015258789,1.4057961399609684,46.04999923706055,1.7671164156642245,45.540000915527344,0.032173903092094
814,2013-02-11,45.75,45.93000030517578,45.4900016784668,45.849998474121094,2223700.0,-0.005434782608695676,2.3845770122362744,-0.19607608476135624,56.52174190395868,66.42780211743893,0.45570567494475256,-0.3017373255156457,-0.575445106267388,2.1511778104847536,9.130007327903906,0.5099983215332031,1.4960030292562294,0.11399974822997905,-1.928767747393536,2.156767243853494,-0.9073839995817821,1.1353834960417402,1.3145535542272953,50.99333565751646,-10.44894401607403,1.021383747811759,2,0.3449993133544922,-1.019998550415039,-2.035000801086426,-0.47500038146972656,4.040000915527344,0,0.04393438954170925,-1.246145720238248,46.0,-1.3090949444787552,45.4000015258789,1.4057961399609684,46.04999923706055,0.04393438954170925
815,2013-02-12,45.040000915527344,45.77000045776367,45.0,45.7400016784668,3204600.0,-0.015519105671533473,1.0263214692640128,7.000114442664225,49.84848108282124,62.726750441847564,0.931293457199267,0.5980150006736551,-0.018058580103563315,2.8092706887463805,7.997913081677452,0.7700004577636719,1.343307318168371,-0.6969993591308565,-2.359528228032765,0.9655295097710521,-1.5282637935818144,0.13426507532010135,1.9828615584601295,2.684622178983346,-53.520283926905535,0.8312644344509545,2,0.8649997711181641,-0.125,-1.287501335144043,0.22499847412109375,4.770000457763679,1,0.06638538638969593,2.3845770122362744,45.75,-1.246145720238248,46.0,-1.3090949444787552,45.4000015258789,0.06638538638969593
816,2013-02-13,44.38999938964844,45.25,43.7599983215332,45.13000106811523,7877100.0,-0.014431649925984336,2.0408211723582235,1.057144102756923,33.33331192646996,58.18243754338603,1.3501735321824455,1.2947071489672908,0.46411748331601643,3.4008239281182,7.89779320236682,1.4900016784667969,1.081943855126383,-1.334500885009767,-3.0350819672583356,0.3660801972388015,-2.1847914261340478,-0.48421034388548634,2.592005825704014,23.07693382556375,-28.863421627908792,0.8502905411242833,2,0.7899990081787109,0.5250015258789062,-0.6374998092651367,0.875,5.680000305175781,2,0.09867089723674627,1.0263214692640128,45.040000915527344,2.3845770122362744,45.75,-1.246145720238248,46.0,0.09867089723674627
817,2013-02-14,45.02999877929688,45.56999969482422,44.31999969482422,44.38999938964844,5687200.0,0.014417648083989265,-2.2051332211745374,-0.8648620783867139,35.188178538138104,53.75889641907134,0.5851559299030171,0.7232947764891975,-0.29975564117538056,2.690654985458501,7.804444764269547,1.25,0.7699893729520682,-0.714501380920403,-2.369687170312197,0.940684408471391,-1.5420942756163,0.11309151377549398,1.8231261603027988,53.138023223335516,6.924251135534249,0.827592894695896,2,0.10499954223632102,-0.11499786376953836,-1.2774991989135813,0.2350006103515554,6.050003051757805,3,0.06995340020589014,2.0408211723582235,44.38999938964844,1.0263214692640128,45.040000915527344,2.3845770122362744,45.75,0.06995340020589014
818,2013-02-15,44.36999893188477,46.63999938964844,43.900001525878906,45.11999893188477,14019600.0,-0.014656892411810452,-2.2426109764300373,-1.1718761175881423,30.10585946539915,49.35082194630378,1.0568713458911745,1.4182024386546033,0.2525822928977206,3.2556567515964474,7.636395024693396,2.7399978637695312,0.4493910963430281,-1.3505012512206989,-3.0728552321923814,0.3718527297509837,-2.2116782417065437,-0.489324260734854,2.3594009429922522,21.180568893009948,-18.412996534461378,0.8611769904858416,2,0.8299999237060476,0.5900020599365163,-0.7574987411499094,0.8950004577636648,7.850002288818359,4,0.08429122759746521,-2.2051332211745374,45.02999877929688,2.0408211723582235,44.38999938964844,1.0263214692640128,45.040000915527344,0.08429122759746521
819,2013-02-19,43.959999084472656,44.599998474121094,43.349998474121094,44.11000061035156,6584100.0,-0.009240474583772973,1.212394757985565,0.20000203450520834,26.676342444691073,45.699977459643904,1.3659589863590824,1.8697200802251075,0.5911350566861273,3.559486080574878,7.580200666585633,1.25,0.1973807058283228,-1.7260009765625028,-3.5625011919096963,0.11049923878469059,-2.644251084236096,-0.8077508688889097,2.6800003051757812,18.54104682684526,-13.234991166609369,0.9182501076735965,2,1.0349998474121094,1.0500011444091797,-0.7449989318847656,1.3050003051757812,6.990001678466797,1,0.08666973277159973,-2.2426109764300373,44.36999893188477,-2.2051332211745374,45.02999877929688,2.0408211723582235,44.38999938964844,0.08666973277159973
820,2013-02-20,43.79999923706055,44.36999893188477,43.540000915527344,43.900001525878906,4446700.0,-0.0036396690342203053,-1.677417568557019,0.6666751436854687,27.601765695518893,41.70000124728955,1.4004561936575541,2.0422808399573427,0.6818359117353623,3.618173032996964,7.641829105055348,0.829998016357429,-0.08919725405881707,-1.827500724792479,-3.827310267365995,0.1723088177810368,-2.827405496079237,-0.8275959535057211,2.8400001525878906,13.67783093359182,-11.740572401178762,0.9999047712867593,2,1.1949996948242188,1.210000991821289,-0.6874990463256836,1.4650001525878906,6.780002593994141,2,0.13675803157088806,1.212394757985565,43.959999084472656,-2.2426109764300373,44.36999893188477,-2.2051332211745374,45.02999877929688,0.13675803157088806
821,2013-02-21,45.5099983215332,46.09000015258789,43.58000183105469,43.61000061035156,6922500.0,0.0390410756680053,-1.5612289582931913,-18.999542246805266,45.44285071389778,40.65284071835151,-0.44052315603346415,0.3875951557195947,-1.0909486178124723,1.8127422690302097,7.78900936189603,2.509998321533203,-0.2653615026629268,-0.14000148773193644,-2.12298215786015,1.8429791823962773,-1.1314918227960433,0.8514888473321705,0.9326010131835929,65.65347253302785,35.837070733265215,0.9914903350641063,2,-0.5149993896484375,-0.4999980926513672,-2.7049989700317383,-0.24499893188476562,5.11000061035157,3,0.09448479917265251,-1.677417568557019,43.79999923706055,1.212394757985565,43.959999084472656,-2.2426109764300373,44.36999893188477,0.09448479917265251
822,2013-02-22,46.02999877929688,46.22000122070313,45.2599983215332,45.59000015258789,3691600.0,0.01142607068648549,1.3414604645536823,0.23157850355269582,48.48484708367281,39.24481987272975,-0.9630338709143942,-0.1677857501385489,-1.6615718626718987,1.1968103264487624,7.7512977922359365,0.960002899169929,-0.33729679007618785,0.39699897766114134,-1.5657182087896544,2.359716164111937,-0.584359615564253,1.3783575708865357,0.22704450378417107,81.45895317315495,47.33976084400697,0.9813585932253968,2,-1.0349998474121165,-0.7349987030029368,-3.2249994277954173,-0.7649993896484446,4.510002136230462,4,0.08776886862192201,-1.5612289582931913,45.5099983215332,-1.677417568557019,43.79999923706055,1.212394757985565,43.959999084472656,0.08776886862192201
823,2013-02-25,45.45000076293945,46.38000106811523,45.4000015258789,46.16999816894531,4008000.0,-0.012600435188764303,-1.3902547951450341,-1.6363628482005579,49.56629638383362,38.47199259271584,-0.5244045561699551,0.3190979774738878,-1.022956305218159,1.69026204008388,7.74039250827255,0.9799995422363281,-0.5011973807112255,-0.11349906921386577,-1.9929314004891268,1.7659332620613952,-1.0532152348514998,0.8262170964237683,-2.1000022888183594,69.30694689769712,29.804499089869907,0.939716165637632,2,-0.4550018310546875,-0.1550006866455078,-2.0225000381469727,-0.18500137329101562,4.66999816894532,0,0.12387240866024385,1.3414604645536823,46.02999877929688,-1.5612289582931913,45.5099983215332,-1.677417568557019,43.79999923706055,0.12387240866024385
824,2013-02-26,44.95000076293945,45.63999938964844,44.59000015258789,45.599998474121094,4375900.0,-0.011001099925342706,1.8767120424320016,0.9027778513640241,46.54970332334077,38.10546173055135,-0.16742488627960483,0.6931824333831145,-0.5156852512796419,2.1072745003888826,7.210061418093222,1.0499992370605469,-0.5835177402779337,-0.5109991073608384,-2.2809819499394877,1.2589837352178108,-1.3959905286501666,0.37399231392848975,-1.5394022369384786,49.647879283643,7.98125494823379,0.8849914212893264,2,0.0449981689453125,0.3449993133544922,-1.5850000381469727,0.3149986267089844,5.779998779296875,1,0.1617352688402549,-1.3902547951450341,45.45000076293945,1.3414604645536823,46.02999877929688,-1.5612289582931913,45.5099983215332,0.1617352688402549
825,2013-02-27,46.56000137329102,47.5,46.209999084472656,46.27999877929688,6093000.0,0.03581758805394708,-5.14283249016791,-0.43077473839887787,52.64249978653497,40.25092704833635,-1.7200171257523635,-1.016173023304468,-2.1176098266424006,0.4216882239176627,7.298390630264273,2.549999237060547,-0.7288780646869668,1.1290014266967816,-0.5370174632107094,2.7950203166042726,0.2959919817430361,1.9620108716505271,-3.090014796447761,76.02043199520456,34.89572682409941,0.8330094449537472,2,-1.1350021362304759,-1.1350021362304759,-3.35000133514405,-1.2950019836425852,3.8400001525878764,2,0.09428692569082986,1.8767120424320016,44.95000076293945,-1.3902547951450341,45.45000076293945,1.3414604645536823,46.02999877929688,0.09428692569082986
826,2013-02-28,46.34000015258789,46.68000030517578,46.08000183105469,46.36999893188477,5017900.0,-0.004725111989136166,-1.1818307924926132,-0.1071375049386502,55.09760786969785,42.4630858629541,-1.3346746149514956,-0.8748943767676991,-1.8558160568126354,0.5650151723751193,7.350066664656003,0.5999984741210938,-0.8331959651290646,0.9305002212524442,-0.6726745214787115,2.5336749639836,0.12891284988686635,1.7320875926180221,-2.708813038818363,60.13746019802344,16.384249576937158,0.8015873713655776,2,-0.9150009155273438,-0.9150009155273438,-3.130000114440918,-1.0750007629394531,4.020000457763672,3,0.09149766216023658,-5.14283249016791,46.56000137329102,1.8767120424320016,44.95000076293945,-1.3902547951450341,45.45000076293945,0.09149766216023658
827,2013-03-01,47.56999969482422,47.59000015258789,45.84000015258789,46.2599983215332,4134700.0,0.026542933495601995,1.592588197064101,-43.66848931840268,57.9695428326668,45.55905068153939,-2.421088045174514,-2.106574924723212,-3.038540027682629,-0.7352846671287665,7.9368616662895475,1.75,-0.8048904080539288,2.0929998397827134,0.2503458008780868,3.93565387868734,1.1716728203304,3.0143268592350267,-3.7840600656054733,99.33331807454428,56.06282887744774,0.921327019452312,3,-2.1000003814697266,-2.1000003814697266,-4.347498893737793,-2.3050003051757812,2.279998779296875,4,0.06411602389378213,-1.1818307924926132,46.34000015258789,-5.14283249016791,46.56000137329102,1.8767120424320016,44.95000076293945,0.06411602389378213
828,2013-03-04,48.6500015258789,48.709999084472656,47.56000137329102,47.599998474121094,5396300.0,0.022703423123464628,-1.0353991263309406,0.8015282068903207,63.57678578189497,49.65909994122872,-3.1627185662759985,-3.1620376262708234,-4.059998496504065,-1.888323264637826,8.802625281277464,1.1499977111816335,-0.565484483265223,3.0545015335082937,0.7479747420554546,5.361028324961133,1.9012381377818741,4.207764929234713,-4.635818265258003,98.5437482002863,53.926511586029704,1.1532633957264196,3,-2.525001525878899,-2.620002746582024,-4.607501029968255,-3.3850021362304616,1.5900001525878977,0,0.038848907099069185,1.592588197064101,47.56999969482422,-1.1818307924926132,46.34000015258789,-5.14283249016791,46.56000137329102,0.038848907099069185
829,2013-03-05,48.91999816894531,48.9900016784668,48.31999969482422,48.75,2875000.0,0.005549776661831984,3.3225211035365345,0.16190254748376143,68.94530304125306,54.25282631297696,-2.9671795934492593,-3.3352549720842433,-4.237448404087289,-2.2244606069597666,10.097947288311046,0.6700019836425781,-0.3566927434159979,3.154498291015628,0.41151100424626463,5.897485577784991,1.7830046476309462,4.5259919344003094,-4.530149642416276,97.77766744090856,45.87934532374253,1.371493643384682,3,-2.6349964141845703,-2.749998092651367,-4.867499351501465,-3.654998779296875,1.3600006103515696,1,0.02452986115811484,-1.0353991263309406,48.6500015258789,1.592588197064101,47.56999969482422,-1.1818307924926132,46.34000015258789,0.02452986115811484
830,2013-03-06,48.20000076293945,49.20000076293945,48.1500015258789,49.09000015258789,3143400.0,-0.014717854312245593,-1.121215157096492,-5.235346916793825,68.47722446750524,56.8122011744889,-1.7404301312812578,-2.535769538229772,-3.4536068264213355,-1.5652431580062043,11.051666918060258,1.049999237060554,-0.04148237878442984,2.3015008926391616,-0.6457928269656605,5.248794612243984,0.8278540328367541,3.775147752441569,-3.350136921216638,70.23810064441123,14.087070003784604,1.4736468598024108,3,-1.3050003051757812,-1.9250011444091797,-3.972500801086426,-2.9350013732910156,2.1100006103515696,2,0.05248960039938777,3.3225211035365345,48.91999816894531,-1.0353991263309406,48.6500015258789,1.592588197064101,47.56999969482422,0.05248960039938777
831,2013-03-07,47.459999084472656,48.349998474121094,47.40999984741211,47.849998474121094,3482800.0,-0.015352731675385756,-2.8367458154924097,0.4382018619164366,61.671475654453445,58.27738212679786,-0.7763761105749794,-1.7757622971702887,-2.646082633842852,-0.877529153016873,11.969438851496852,0.9399986267089844,0.3525273248904881,1.4909992218017578,-1.5378789460649074,4.519877389668423,-0.023439862131574785,3.0054383057350904,-2.088118812203845,48.21424516691568,-7.974306339539069,1.5144390839333324,3,-0.5649986267089844,-1.1849994659423828,-2.889998435974121,-2.1949996948242188,2.440002441406243,3,0.06194695529120042,-1.121215157096492,48.20000076293945,3.3225211035365345,48.91999816894531,-1.0353991263309406,48.6500015258789,0.06194695529120042
832,2013-03-08,47.790000915527344,47.97000122070313,47.38999938964844,47.72000122070313,2538600.0,0.006953262482523925,1.6976810205638089,-0.17948667788252803,66.96429889218587,60.210493516614775,-0.9280626540374115,-2.0211565206753335,-2.897854622172673,-1.2624223349692016,13.254847999101097,0.5800018310546946,0.7884434267876301,1.7015010833740263,-1.4200258679772304,4.823028034725283,0.14073760769839794,3.2622645590496546,-1.9587461843780574,22.09951504907467,-36.92620043694487,1.5607634756756277,3,-0.8950004577636719,-1.5150012969970703,-3.1075000762939453,-2.5250015258789062,2.6800003051757884,4,0.053776933366603163,-2.8367458154924097,47.459999084472656,-1.121215157096492,48.20000076293945,3.3225211035365345,48.91999816894531,0.053776933366603163
833,2013-03-11,47.47999954223633,48.099998474121094,47.45000076293945,47.790000915527344,2743800.0,-0.0064867413130828,-2.513511284319487,-4.428610354223883,67.63527364338384,62.55333466328623,-0.3350586057379701,-1.6807659864023066,-2.4951714336587543,-0.9954614706567142,14.63686074301631,0.6499977111816406,0.9772775969710423,1.3174997329711928,-1.8647731787987425,4.499772644741128,-0.2736367229137713,2.908636188856157,-1.2444952872722226,4.972380348212047,-56.72994112011451,1.5911364558849674,3,0.04000091552734375,-1.2049999237060547,-2.7974987030029297,-2.2150001525878906,4.420001983642571,0,0.04991573198682331,1.6976810205638089,47.790000915527344,-2.8367458154924097,47.459999084472656,-1.121215157096492,48.20000076293945,0.04991573198682331
834,2013-03-12,47.7599983215332,47.97000122070313,47.4900016784668,47.5,2714400.0,0.00589719422907331,-2.4286298178449806,-0.8387005475912139,69.6039588254356,64.43794122316407,-0.1950532573765713,-1.8998669881052024,-2.6828042767554194,-1.3122000527195468,16.093559172890412,0.490001678466804,1.121273360154909,1.4969985961914034,-1.7565801603911169,4.750577352773924,-0.12979078209986028,3.123787974482667,-1.1687544856120553,20.44191442860726,-45.379814562807184,1.6267893782912615,3,-0.23999786376953125,-1.4849987030029297,-3.054997444152832,-2.4949989318847656,3.5400009155273438,1,0.051926370269897104,-2.513511284319487,47.47999954223633,1.6976810205638089,47.790000915527344,-2.8367458154924097,47.459999084472656,0.051926370269897104
835,2013-03-13,48.02999877929688,48.099998474121094,47.52999877929688,47.709999084472656,2340700.0,0.005653276115002326,1.4782644751463376,1.2307760024649246,64.54965647901673,65.48816884642173,-0.2621766982376883,-2.0389152084370963,-2.84185711606289,-1.619020664627584,17.161764426604197,0.5699996948242116,1.32194683712585,1.6174991607666058,-1.6740205698747914,4.909018891408003,-0.028260704554092797,3.2632590260873044,-1.1257041121335405,66.66666666666741,0.7896300526638385,1.645759865320698,3,-0.5099983215332102,-1.7549991607666087,-3.3099985122680735,-2.7649993896484446,3.7900009155273366,2,0.04684572261471409,-2.4286298178449806,47.7599983215332,-2.513511284319487,47.47999954223633,1.6976810205638089,47.790000915527344,0.04684572261471409
836,2013-03-14,48.77000045776367,48.83000183105469,47.849998474121094,48.0099983215332,3169600.0,0.015407072606168137,1.227267998335414,2.37500894070519,65.42793552303223,66.31687914535122,-0.6942402862536028,-2.56548736956546,-3.5048354830175157,-2.407241677211026,17.375666367544344,0.9800033569335938,1.6375714838637307,2.138500785827638,-1.1692275717276317,5.446229143382908,0.48463660704999967,3.7923649646052766,-1.5902210591071935,95.8332450303056,30.60833570431633,1.6538641787776351,3,-0.47500038146972656,-2.4950008392333984,-3.9724998474121094,-3.5050010681152344,2.8600006103515554,3,0.031576807485598435,1.4782644751463376,48.02999877929688,-2.4286298178449806,47.7599983215332,-2.513511284319487,47.47999954223633,0.031576807485598435
837,2013-03-15,48.18000030517578,48.72000122070313,47.790000915527344,48.63999938964844,3069900.0,-0.012097603999385864,1.9999876945794164,-0.6052602519700848,65.35432259969161,66.51438323621751,-0.009623977092132918,-1.8207477318999494,-2.8053613867738605,-1.8366485703490696,17.9387154900811,0.9799995422363281,1.7742691079794923,1.391000556945798,-1.8955587168685213,4.677559830760117,-0.2522790799613617,3.0342801938529576,-0.7577943428053473,52.89847661011889,-11.322220094117071,1.6432796369071594,3,0.11499977111816406,-1.9050006866455078,-3.3824996948242188,-2.9150009155273438,3.970001220703118,4,0.035699485467175274,1.227267998335414,48.77000045776367,1.4782644751463376,48.02999877929688,-2.4286298178449806,47.7599983215332,0.035699485467175274
838,2013-03-18,48.11000061035156,48.38000106811523,47.63000106811523,47.7400016784668,1830700.0,-0.0014528786712502129,-1.5423722238385578,-0.8043471049707263,68.67611562947666,66.4844735237979,-0.02713205709952149,-1.534884524955615,-2.6054237799058626,-1.7714911867543037,19.55396903769038,0.75,1.9152067844829332,1.1340007781982422,-1.9948493228991495,4.262850879295634,-0.4304242723504572,2.6984258287469416,1.0900001525878906,46.26857173765134,-18.977757157488085,1.564425050548697,3,0.1849994659423828,-1.835000991821289,-3.3125,-2.845001220703125,3.979999542236328,0,0.04905426273978852,1.9999876945794164,48.18000030517578,1.227267998335414,48.77000045776367,1.4782644751463376,48.02999877929688,0.04905426273978852
839,2013-03-19,47.77000045776367,48.22000122070313,47.459999084472656,48.11999893188477,5279300.0,-0.0070671408911754385,1.763628797336617,-0.9459445526996986,58.414455310226515,65.36638806187806,0.14816729804661577,-0.9431702748218385,-2.209937481161319,-1.4364434880947528,20.715447036348255,0.7600021362304759,1.9271676742761983,0.6035005569458036,-2.19910950463823,3.406110618529837,-0.7978044738462131,2.0048055877378204,1.3986003112792957,22.627792102200267,-39.55145541099355,1.401305030792017,3,0.3400001525878906,-1.4950008392333984,-2.9724998474121094,-2.5050010681152344,4.939998626708984,1,0.08645595621810398,-1.5423722238385578,48.11000061035156,1.9999876945794164,48.18000030517578,1.227267998335414,48.77000045776367,0.08645595621810398
840,2013-03-20,49.790000915527344,50.040000915527344,48.1500015258789,48.2599983215332,5946300.0,0.04228596270476648,-1.1600040108904301,-4.3714550408718456,69.18798731263327,66.20155602389802,-1.8132562024327683,-2.626044376379724,-4.121465924804582,-3.446187742659049,22.320216899563714,2.270000457763672,1.8243992118766599,2.3240009307861342,-0.23333669988161176,4.88133856145388,1.0453321154522612,3.6026697461200072,-2.3300018310546875,90.31008439642069,26.721177630533063,1.2786688153338732,3,-1.0750007629394531,-3.095001220703125,-4.377500534057617,-4.525001525878906,3.0400009155273438,2,0.030327340706320483,1.763628797336617,47.77000045776367,-1.5423722238385578,48.11000061035156,1.9999876945794164,48.18000030517578,0.030327340706320483
841,2013-03-21,49.81000137329102,49.90999984741211,48.91999816894531,49.40999984741211,3240000.0,0.0004016962722617201,2.3000139872588785,0.2614384625549499,64.39589287666817,65.9161775777294,-1.6370010144631806,-2.432075778561753,-4.018919832157614,-3.4582663138957983,23.878469949047577,0.9900016784667969,1.6347808979390734,2.1290012359619226,-0.4587750310138432,4.716777502937688,0.8351131024740397,3.4228893694498055,-2.3500022888183665,91.0852953874727,30.695193294165662,1.2938881334878813,3,-1.0650005340576243,-3.115001678466804,-4.400000572204597,-4.545001983642585,2.3699989318847585,3,0.04035330789231795,-1.1600040108904301,49.790000915527344,1.763628797336617,47.77000045776367,-1.5423722238385578,48.11000061035156,0.04035330789231795
842,2013-03-22,50.06999969482422,50.4900016784668,49.75,50.09000015258789,6403900.0,0.005219801533123736,-1.242429847123082,-0.050000953670677556,60.20113761302964,65.09016246324559,-1.720498625514665,-2.502176591693498,-4.138895759294741,-3.7105068428945387,25.526349780160807,0.7400016784667969,1.5046095739198222,2.186999511718753,-0.4874100766124272,4.861409100049933,0.8497947175531664,3.5242043058843393,-2.5584005737304665,86.13856026146391,29.31163105294374,1.3372047941655887,3,-1.0949993133544922,-3.1499996185302734,-5.022500038146973,-4.805000305175781,2.020000457763672,4,0.03115640868382652,2.3000139872588785,49.81000137329102,-1.1600040108904301,49.790000915527344,1.763628797336617,47.77000045776367,0.03115640868382652
843,2013-03-25,51.08000183105469,52.90999984741211,49.84000015258789,52.52999877929688,10543200.0,0.02017180232447413,1.7782814177561286,72.49818806027119,64.02598946747848,64.47038809013925,-2.420700183736095,-3.234606884343023,-5.006824999169169,-4.708076655023099,27.478385011259533,3.0699996948242188,1.546104985511917,2.915501594543457,0.1362285231181133,5.694774665968801,1.5258650588307887,4.305138130256125,-3.4492666076660115,66.42205944627402,14.164778114938272,1.3896365357126708,3,-0.8950023651123047,-2.950002670288086,-6.055002212524414,-5.81500244140625,0.9499969482421946,0,0.0209475265557586,-1.242429847123082,50.06999969482422,2.3000139872588785,49.81000137329102,-1.1600040108904301,49.790000915527344,0.0209475265557586
844,2013-03-26,52.22000122070313,52.29999923706055,51.16999816894531,51.22999954223633,4110500.0,0.02231791990569909,-1.0360298438729676,-0.6827612152335667,74.75367739807793,65.60416819225716,-3.1977991818776843,-4.007496593367087,-5.987285818239826,-5.8341576526380905,30.299095028305356,1.2199974060058594,1.5430633847698019,3.6920009613037195,0.7842204598954723,6.599781462711967,2.2381107105995923,5.145891212007847,-4.272510119873047,85.50422541983741,34.054044542536055,1.4538902507041236,3,-2.0350017547607493,-4.0900020599365305,-7.140001296997077,-7.23500061035157,0.1699981689453054,1,-0.002489488032866971,1.7782814177561286,51.08000183105469,-1.242429847123082,50.06999969482422,2.3000139872588785,49.81000137329102,-0.002489488032866971
845,2013-03-27,50.95000076293945,51.56000137329102,50.599998474121094,50.88000106811523,7721400.0,-0.024320192035157895,-2.04760463088551,0.07070664257118534,70.17340765152824,66.13144287320117,-1.6427949972262752,-2.520998179075278,-4.558898841541293,-4.57328993440774,31.715955197708563,1.6200027465820384,1.540595015659811,2.20250053405762,-0.7423112266005774,5.147312294715817,0.7300946537285213,3.6749064143867187,-2.704759137314447,50.87723659239642,-0.9416918953752216,1.4724058803291005,3,-0.7650012969970703,-2.7250003814697266,-5.947501182556152,-6.760000228881836,1.5400009155273438,2,0.0345436368042884,-1.0360298438729676,52.22000122070313,1.7782814177561286,51.08000183105469,-1.242429847123082,50.06999969482422,0.0345436368042884
846,2013-03-28,50.58000183105469,50.72000122070313,50.2400016784668,50.29999923706055,33355800.0,-0.0072620005170618285,-1.4000114441573164,4.0000544959124005,66.05293516508985,66.20906649157874,-1.105278685388491,-1.9152583249033128,-4.0837726214708425,-4.212751944378724,33.18640515837606,0.7099990844726562,1.4937119434941621,1.6205015182495117,-1.2025139372730962,4.44351697377212,0.20899379048820776,3.0320092460108157,-2.054874712122455,26.26588199788743,-28.101489372993743,1.4115077277613026,3,-0.3950023651123047,-2.335000991821289,-5.577502250671387,-6.595001220703125,3.0,3,0.04448398415475263,-2.04760463088551,50.95000076293945,-1.0360298438729676,52.22000122070313,1.7782814177561286,51.08000183105469,0.04448398415475263
847,2013-04-01,50.61999893188477,50.86999893188477,50.25,50.77000045776367,4970100.0,0.000790769066471908,2.5428664850135205,-0.5357147722782815,68.64608119054824,66.20572933169781,-0.8524027583365594,-1.8077242761053682,-4.015687842260078,-4.25041744396659,34.20641100912073,0.6199989318847727,1.5289833367326153,1.5079986572265724,-1.3284611887363553,4.3444585031895,0.08976873424510501,2.92622858020804,-1.8317794492437471,25.407128887077725,-33.75395492600003,1.4182299229814648,4,-0.4349994659423899,-1.8699989318847727,-5.617499351501472,-7.13499832153321,2.8199996948242045,0,0.030817886333624367,-1.4000114441573164,50.58000183105469,-2.04760463088551,50.95000076293945,-1.0360298438729676,52.22000122070313,0.030817886333624367
848,2013-04-02,50.540000915527344,50.7599983215332,50.4000015258789,50.72999954223633,2790300.0,-0.001580363849178923,1.8800183108263329,1.2666446264178415,66.90999678395852,67.1496783843347,-0.4374638679539089,-1.6641964989496074,-3.8334013745861597,-4.1678906394858615,34.68514174160047,0.359996795654304,1.5035072082593288,1.333500671386716,-1.563440883758929,4.230442226532361,-0.11497010618610659,2.7819714489595384,-1.504474611000056,14.563087019643861,-47.451094539978754,1.4484707775728218,4,-0.010000228881835938,-1.7900009155273438,-5.395001411437988,-7.055000305175781,2.8799972534179688,1,0.03066876155485665,2.5428664850135205,50.61999893188477,-1.4000114441573164,50.58000183105469,-2.04760463088551,50.95000076293945,0.03066876155485665
849,2013-04-03,50.11999893188477,50.72999954223633,50.040000915527344,50.68000030517578,2804700.0,-0.008310288405901756,1.0909054128254776,2.947396952235592,62.485068215637504,66.40490959577961,0.39218360421126164,-1.2118143106194026,-3.3074349472530145,-3.7520876234731944,34.89862568852667,0.6899986267089844,1.5224627661750603,0.8534986495971779,-2.0680611572267225,3.7750584564210783,-0.6072812538147758,2.3142785530091317,-0.8520042147843938,5.263025806921607,-53.84262663394189,1.4607799034119504,4,0.7950000762939382,-1.3699989318847727,-4.974999427795417,-6.63499832153321,2.5600013732910085,2,0.038108537272873555,1.8800183108263329,50.540000915527344,2.5428664850135205,50.61999893188477,-1.4000114441573164,50.58000183105469,0.038108537272873555
850,2013-04-04,50.72999954223633,50.7400016784668,50.13000106811523,50.22000122070313,2929400.0,0.012170802540929282,1.3018778295198812,-0.9107090551154272,61.89320141143834,66.12683276630963,-0.07873575435571212,-1.7102403008817078,-3.8125142211586507,-4.36246335612887,35.02088007586931,0.6200027465820241,1.5490901182476833,1.3369993209838853,-1.609114792858854,4.283113434826625,-0.13605773593748438,2.810056377905255,-1.243484517317242,83.13256334480738,27.48826451820449,1.4730570569213686,4,0.6000003814697266,-1.3549995422363281,-5.585000038146973,-7.244998931884766,2.0699996948242188,3,0.03272225236331883,1.0909054128254776,50.11999893188477,1.8800183108263329,50.540000915527344,2.5428664850135205,50.61999893188477,0.03272225236331883
851,2013-04-05,50.4000015258789,50.41999816894531,49.91999816894531,50.22999954223633,3662400.0,-0.006504987568207721,3.7620120256498755,0.3333383198821087,63.90978953185314,66.53890520173447,0.3841528372773837,-1.2107680904703741,-3.382167641285484,-4.036998583833302,35.78985844171453,0.8100013732910156,1.734650559848717,0.8600011825561467,-1.9711571179102947,3.691159483022588,-0.555577967677074,2.2755803327893673,-0.7080774116102333,50.52662857326309,-5.239244854587092,1.4155791502332202,4,0.9749984741211009,-1.0250015258788991,-4.975002288818352,-6.785001754760735,2.1899986267089915,4,0.04146825574032453,1.3018778295198812,50.72999954223633,1.0909054128254776,50.11999893188477,1.8800183108263329,50.540000915527344,0.04146825574032453
852,2013-04-08,50.36000061035156,50.4900016784668,50.04999923706055,50.27999877929688,3150200.0,-0.0007936689348471138,1.5882194547290474,0.4705935150902954,64.15094882833564,66.55278957516303,0.5248053350870094,-1.0206884510365342,-3.282445604311981,-3.9837667039280404,36.63498805126268,0.44000244140625,1.6427104185790142,0.6915002822875991,-2.0366407775010913,3.4196413420762894,-0.6725702476067497,2.055570812181948,-0.47499195209429246,52.38123350938461,-4.396542411330259,1.3640705298943465,4,0.7499980926513672,-0.9850006103515625,-4.935001373291016,-6.745000839233398,2.4300003051757812,0,0.06393965809526314,3.7620120256498755,50.4000015258789,1.3018778295198812,50.72999954223633,1.0909054128254776,50.11999893188477,0.06393965809526314
853,2013-04-09,49.849998474121094,50.58000183105469,49.7599983215332,50.47999954223633,7493300.0,-0.010127127284538573,-1.0246965907967052,-7.874833110815119,62.80787124361493,65.2254777802227,0.9409320816231599,-0.3415390575063171,-2.732569158134126,-3.458894074437289,37.31467588486902,0.8200035095214844,1.6139467613723042,0.0629981994628892,-2.4633114011245425,2.589307800050321,-1.2001566008308302,1.3261529997566086,3.0600013732910156,9.183657581490218,-49.76935354670404,1.263154800293717,4,0.8100013732910156,0.3000011444091797,-4.379999160766602,-6.189998626708984,3.470001220703125,1,0.07201605340974249,1.5882194547290474,50.36000061035156,3.7620120256498755,50.4000015258789,1.3018778295198812,50.72999954223633,0.07201605340974249
854,2013-04-10,50.2400016784668,51.34000015258789,49.7599983215332,49.9000015258789,6801000.0,0.00782353493046073,-4.096726163008903,-0.5396818668975778,53.46687709213166,63.36919660695643,0.26879626001210966,-0.5651983207788192,-3.08250212178784,-3.829851571625767,38.20218607254719,1.5800018310546875,1.6293384773653088,0.3290012359619112,-2.015290530590974,2.6732930025147965,-0.8431446473145314,1.5011471192383539,2.606998138427734,30.37992409244111,-23.59015372931609,1.1721458832764426,4,0.30999755859375,-0.09000205993652344,-4.162502288818359,-6.020002365112305,3.0199966430664062,2,0.06329610637416616,-1.0246965907967052,49.849998474121094,1.5882194547290474,50.36000061035156,3.7620120256498755,50.4000015258789,0.06329610637416616
855,2013-04-11,50.27999877929688,50.849998474121094,50.209999084472656,50.31000137329102,5470800.0,0.0007961206109439178,-6.529316728373655,-0.0882428839098367,53.60981203675001,61.98662737047422,0.13830938797371317,-0.45111726110599903,-3.0862961130164095,-3.8596380038235267,39.05375503071684,0.6399993896484375,1.5224458568044952,0.2564983367919993,-1.9174847153629528,2.4304813889469514,-0.8304931892854768,1.3434898628694754,2.5052610076904216,32.911383236598326,-15.687894621728645,1.086991526077476,4,0.27000045776366477,-0.12999916076660867,-4.052497863769538,-5.91999816894532,3.8000030517578054,3,0.04773272840386622,-4.096726163008903,50.2400016784668,-1.0246965907967052,49.849998474121094,1.5882194547290474,50.36000061035156,0.04773272840386622
856,2013-04-12,50.31000137329102,50.84000015258789,49.86000061035156,50.2400016784668,2347800.0,0.0005967103166775178,-1.3614394705395716,-2.3331214240307516,51.91084059978198,60.12715619372241,0.07373337106941591,-0.37927704653834127,-3.066427765399091,-3.8916061613526125,39.33292186560483,0.9799995422363281,1.1994947844242034,0.20950088500977415,-1.8851892143215707,2.304190984341119,-0.8378441646558983,1.2568459346754466,2.4147531843872017,34.810279390035895,-8.667076671506607,1.0473450496656718,4,0.23999786376952414,-0.1600017547607493,-3.72500133514405,-5.845001220703132,3.529998779296868,4,0.049493098704056715,-6.529316728373655,50.27999877929688,-4.096726163008903,50.2400016784668,-1.0246965907967052,49.849998474121094,0.049493098704056715
857,2013-04-15,49.9000015258789,50.599998474121094,49.61999893188477,50.0099983215332,3509300.0,-0.008149470010346493,-1.9253631068624901,-1.5713896457765089,39.61267392802311,57.094120320840695,0.4144443335305539,0.17516894175785325,-2.5925621476327763,-3.4977916782307616,39.587007854107284,0.979999542236321,0.9752636693462122,-0.2864990234375071,-2.1808485203850125,1.6078504735099983,-1.2336737719112634,0.6606757250362492,2.7654579070764242,16.27920902751827,-23.292162081830043,0.9471747484737539,4,0.579998016357429,0.2499980926513743,-3.3150014877319265,-5.4350013732910085,4.569999694824233,0,0.05390778646196859,-1.3614394705395716,50.31000137329102,-6.529316728373655,50.27999877929688,-4.096726163008903,50.2400016784668,0.05390778646196859
858,2013-04-16,50.47000122070313,50.5099983215332,49.54999923706055,49.97999954223633,3536500.0,0.01142283922634002,2.368442186841207,-4.454690480318834,32.876714374016615,53.80430322732727,-0.18609936954411666,-0.22025252756939295,-3.092690048574454,-4.07715409704484,40.01722201998119,0.9599990844726562,0.8252575311961508,0.16550064086914773,-1.4590284775553428,1.7900297592936383,-0.6467639183430975,0.977765200081393,2.07363979220937,51.39673257494105,16.907051883953336,0.8122645592122469,4,-0.025001525878913355,-0.29000091552735086,-3.8850011825561594,-6.0050010681152415,3.3899993896484304,1,0.045967894565307255,-1.9253631068624901,49.9000015258789,-1.3614394705395716,50.31000137329102,-6.529316728373655,50.27999877929688,0.045967894565307255
859,2013-04-17,51.9000015258789,51.91999816894531,50.16999816894531,50.18000030517578,6858300.0,0.028333668923890887,-1.0114879026246788,3.5101945488940656,59.013289188048525,53.484312980283946,-1.4941825187456104,-1.3965826489065734,-4.41026046042996,-5.494245688489862,41.0211882911509,1.75,0.6794432269223165,1.389000892639153,0.10716113520022219,2.670840650078084,0.7480810139196876,2.0299207713586185,0.46402098048248774,99.15625940596898,63.98255465634887,0.6409198787194647,4,-1.1650028228759695,-1.7150020599365163,-5.0025014877319265,-7.4350013732910085,2.549999237060554,2,0.027360272200324776,2.368442186841207,50.47000122070313,-1.9253631068624901,49.9000015258789,-1.3614394705395716,50.31000137329102,0.027360272200324776
860,2013-04-18,51.29999923706055,51.9900016784668,50.66999816894531,51.9000015258789,4107100.0,-0.011560737402274923,2.3846131274055744,-0.3488382924362564,56.545426423904104,52.66605041273405,-0.8994048813727247,-0.7142760935195867,-3.703127069641681,-4.891239146708081,41.00396392439462,1.3200035095214844,0.5433028253160472,0.713498687744142,-0.5674106097683307,1.9944079852566148,0.07304403898790213,1.353953336500382,0.8951818731427892,71.72123971283489,33.957560429873254,0.6404546487562367,4,-0.529998779296875,-1.114999771118164,-4.402499198913574,-6.834999084472656,3.1199989318847656,3,0.03820661040198803,-1.0114879026246788,51.9000015258789,2.368442186841207,50.47000122070313,-1.9253631068624901,49.9000015258789,0.03820661040198803
861,2013-04-19,51.81999969482422,51.86000061035156,51.1500015258789,51.47000122070313,4407800.0,0.010136461315734424,2.302318979436168,-0.5833285649799362,60.033439162349545,52.2085493387356,-1.337442231619299,-1.1341184478539503,-4.124186449086736,-5.427694751706952,40.98580873145599,0.7099990844726634,0.49349505552699924,1.1329992294311495,-0.20550154178765467,2.4715000006499537,0.4637488438217474,1.8022496150405516,0.21647050299055337,93.03271255972184,51.487472766442544,0.6692503856094025,4,-1.0499992370605469,-1.635000228881836,-4.922499656677246,-7.354999542236328,2.6599998474121094,4,0.04361254630528677,2.3846131274055744,51.29999923706055,-1.0114879026246788,51.9000015258789,2.368442186841207,50.47000122070313,0.04361254630528677
862,2013-04-22,51.63000106811523,51.88999938964844,51.38000106811523,51.7400016784668,1895800.0,-0.0036665115366252277,1.4878207633190395,-0.31428882833790134,58.94908669749733,51.7797955002781,-1.0597979934969999,-0.8656377687505312,-3.814460019072037,-5.253826470374982,40.67699188572513,0.5099983215332102,0.4020135245035519,0.8650005340576072,-0.5035873256104964,2.233588393725711,0.180706604223559,1.5492944638916555,-2.0800018310546804,85.24589138754754,38.62335191845852,0.6842939298340515,4,-0.8600006103515554,-1.4450016021728445,-4.345001220703118,-7.165000915527337,2.299999237060554,0,0.042804552367857296,2.302318979436168,51.81999969482422,2.3846131274055744,51.29999923706055,-1.0114879026246788,51.9000015258789,0.042804552367857296
863,2013-04-23,52.1500015258789,52.56999969482422,51.7400016784668,51.81000137329102,2936300.0,0.010071672419251776,-2.458328366274865,-3.090893327784385,66.39741956635733,53.21652244185872,-1.3625160281294555,-1.3716938499632931,-4.225564398305657,-5.790290635690269,39.53296666584284,0.9399986267089915,0.33157317857978796,1.331501007080071,-0.16647393675063427,2.8294759509107763,0.5825135351647148,2.080488478995427,-2.553202285766595,82.5000874200898,29.379899278180943,0.748987471915354,4,-1.0900020599365163,-1.9650020599365163,-4.86500167846679,-7.6850013732910085,1.5199966430664134,1,0.04448704941404369,1.4878207633190395,51.63000106811523,2.302318979436168,51.81999969482422,2.3846131274055744,51.29999923706055,0.04448704941404369
864,2013-04-24,52.09000015258789,52.7400016784668,52.0099983215332,52.33000183105469,1604700.0,-0.0011505536248399562,-2.6499680523369475,-0.7058869728147138,62.05672799483796,54.155068659424046,-1.131482660601904,-1.3933700022362672,-4.047059486168763,-5.7483867742678285,38.362722458362654,0.7300033569335938,0.26337095067088256,1.2779996871948214,-0.1952941175011489,2.7512934918907916,0.5413527848468362,2.0146465895428065,-2.3742728942871096,68.59901334036071,18.478950649154505,0.7366469023479868,4,-0.9449996948242188,-1.9050006866455078,-4.805000305175781,-7.625,0.7099990844726562,2,0.03397965929312319,-2.458328366274865,52.1500015258789,1.4878207633190395,51.63000106811523,2.302318979436168,51.81999969482422,0.03397965929312319
865,2013-04-25,52.709999084472656,52.9000015258789,52.20000076293945,52.2400016784668,2071000.0,0.011902455942956358,-1.5454608507480025,-1.9583088293729636,69.47718775490253,56.106885009993,-1.5316009181598176,-1.9760676926093623,-4.516018256724415,-6.38753246614435,37.82883103857422,0.8100013732910085,0.2660373336748947,1.8099987030029325,0.10929918826113294,3.510698217744732,0.9596489456320327,2.6603484603738323,-2.8128153609619133,89.14271763392898,37.459972738080594,0.8503497573708987,4,-1.4849987030029297,-2.1799983978271484,-5.517498970031738,-8.244998931884766,0.8400001525878906,3,0.03301084630410034,-2.6499680523369475,52.09000015258789,-2.458328366274865,52.1500015258789,1.4878207633190395,51.63000106811523,0.03301084630410034
866,2013-04-26,52.83000183105469,52.95000076293945,52.43999862670898,52.56999969482422,2082000.0,0.0022766600012593674,1.0400085449219034,0.553199087714172,70.54906162408088,59.54426142066608,-1.4042182505328853,-2.022561017187712,-4.459517580739153,-6.528413935365606,37.68280493133867,0.5100021362304759,0.35570607088708783,1.8175014495849595,-0.08031896288751739,3.7153218620574364,0.8685912433487175,2.7664116558212015,-2.6925926833544906,92.3567544452166,39.07851246576545,0.9489102062362397,4,-1.5800018310546875,-1.8950023651123047,-5.125001907348633,-6.700000762939453,-4.19000244140625,4,0.03009646569718627,-1.5454608507480025,52.709999084472656,-2.6499680523369475,52.09000015258789,-2.458328366274865,52.1500015258789,0.03009646569718627
867,2013-04-29,52.18000030517578,52.9900016784668,52.13999938964844,52.81999969482422,1231300.0,-0.012303643826429345,-1.3611134658585173,-2.46151588955075,68.94307611767357,63.55163494773908,-0.4434172659129132,-1.3172308510656734,-3.657558838421423,-5.883483532988961,37.28223332939737,0.8500022888183594,0.4383910911344202,1.0894998550415025,-0.8677000503109724,3.0466997603939774,0.11089990236526148,2.0680998077177435,-1.7613319959516573,35.19989013671875,-22.67881442195042,0.9785999526762388,4,-0.6000003814697266,-0.9099998474121094,-4.460000038146973,-5.864999771118164,-1.990001678466804,0,0.04407817599863839,1.0400085449219034,52.83000183105469,-1.5454608507480025,52.709999084472656,-2.6499680523369475,52.09000015258789,0.04407817599863839
868,2013-04-30,52.09000015258789,52.31000137329102,51.70000076293945,52.2400016784668,1553400.0,-0.0017248016876489913,3.2068874799398603,0.23437760770569582,65.8119362731033,64.30704017941184,-0.11114181279715751,-1.1648786366829782,-3.3922372274021555,-5.786036276367845,36.61209695156455,0.6100006103515696,0.5438502573824877,0.9219997406005831,-1.0659282744065806,2.9099277556077467,-0.07196426690299518,1.9159637481041614,-1.3627718390546448,30.2324893691264,-29.838899784779667,0.9939640075035808,4,-0.26000022888183594,-0.8199996948242188,-4.142499923706055,-5.549999237060547,-0.7700004577636719,1,0.03532348142057895,-1.3611134658585173,52.18000030517578,1.0400085449219034,52.83000183105469,-1.5454608507480025,52.709999084472656,0.03532348142057895
869,2013-05-01,52.02999877929688,52.599998474121094,51.9900016784668,52.0,1579600.0,-0.0011518789233105897,-23.40210590569205,-0.19998982757748493,64.90627688804436,65.23602356431631,-0.0343761222607597,-1.0060276315658498,-3.1407793254689764,-5.697465117906766,36.42278603817834,0.6099967956542969,0.784630589330277,0.7664983749389691,-1.1927524823306541,2.7257492322085923,-0.2131270536958425,1.7461238035737807,-1.031237661971609,25.581223422816564,-36.359051288010605,0.9796254286348111,5,0.04000282287596946,-0.7599983215332102,-2.87249946594239,-4.279998779296882,-0.9399986267089915,2,0.03152026577215672,3.2068874799398603,52.09000015258789,-1.3611134658585173,52.18000030517578,1.0400085449219034,52.83000183105469,0.03152026577215672
870,2013-05-02,52.38999938964844,52.5,51.83000183105469,52.02000045776367,1485700.0,0.006919097036281352,1.2711796463323959,12.33379959307948,66.77415484573567,65.98499197358143,-0.2497657613175761,-1.30204527493013,-3.2960346873023383,-6.023798124953544,36.12797343828356,0.6699981689453125,1.0488602795691335,1.0434989929199219,-0.960720264307021,3.0477182501468647,0.04138936430645401,2.0456086215333897,-1.1522894049861847,53.488227675165454,-11.392901092958532,1.0021096286134699,5,-0.20499801635742188,-1.1199989318847656,-3.2325000762939453,-4.594999313354492,-2.0400009155273438,3,0.007825918155920375,-23.40210590569205,52.02999877929688,3.2068874799398603,52.09000015258789,-1.3611134658585173,52.18000030517578,0.007825918155920375
871,2013-05-03,52.4900016784668,53.0,52.08000183105469,52.4900016784668,2925200.0,0.001908804924287022,-1.2438988081392643,0.0,71.98637851183054,67.43357995295179,-0.27349443033924814,-1.3043146650330542,-3.241035104343055,-6.095117329850368,36.22228111110234,0.9199981689453125,1.053252560530055,1.0390012741088839,-0.9753462359908411,3.053348784208609,0.03182751905902137,2.0461750291587464,-1.042016690547996,60.769336858506925,-9.835794070543223,1.007173755049864,5,-0.1400012969970703,-1.2150020599365234,-3.285001754760742,-4.645002365112305,-0.8200035095214844,4,0.02019427557055309,1.2711796463323959,52.38999938964844,-23.40210590569205,52.02999877929688,3.2068874799398603,52.09000015258789,0.02019427557055309
872,2013-05-06,53.58000183105469,54.15999984741211,53.04999923706055,53.11000061035156,4635600.0,0.020765862406802782,-2.7626886322785875,100.0,74.25893238654427,68.307081377417,-1.1821094341902096,-2.25639827424051,-4.1769354190565835,-7.14613246757412,36.54822796125864,1.6699981689453125,1.1507522142786826,1.968001365661621,-0.1888738895288995,4.124876620852142,0.8895637380663644,3.046438993256878,-1.9147347414445193,76.4228360889104,3.248018325647422,1.0784376275952594,5,-0.6500015258789062,-1.7250022888183594,-4.365001678466797,-5.735002517700195,-2.490001678466797,0,-0.09219862397509382,-1.2438988081392643,52.4900016784668,1.2711796463323959,52.38999938964844,-23.40210590569205,52.02999877929688,-0.09219862397509382
873,2013-05-07,53.43999862670898,53.52000045776367,52.97999954223633,53.43000030517578,4557600.0,-0.0026129749824786996,5.352877818916189,0.021272969287693472,65.03899250548179,68.63844410082189,-0.9385782447365045,-1.9327439493221874,-3.862584091178924,-6.909601809679835,37.23492382935449,0.6000022888183594,1.1864943982641307,1.6484981536865178,-0.48839816039548367,3.785394467768519,0.5800499966455135,2.716946310727522,-1.3755742958504982,69.09863374782016,-0.7570844271368031,1.0684481570410018,5,-0.509998321533196,-1.5849990844726491,-3.972498893737786,-5.594999313354485,-2.239997863769524,1,-0.06081586982630782,-2.7626886322785875,53.58000183105469,-1.2438988081392643,52.4900016784668,1.2711796463323959,52.38999938964844,-0.06081586982630782
874,2013-05-08,53.41999816894531,53.68999862670898,53.22000122070313,53.41999816894531,1297800.0,-0.0003742600725604728,-1.3500228885328576,0.0,73.34794229571897,69.06852793869037,-0.7935250707508885,-1.7521232266333797,-3.6487542757783302,-6.815362612110015,37.505630081784666,0.46999740600584516,1.2517553320871002,1.4694978713989286,-0.6545144773384877,3.593510220136345,0.4074916970302169,2.5315040457676403,-1.0202817554382548,68.24024427180969,-1.3225123366194254,1.0620061743687093,5,-0.48999786376953125,-1.5649986267089844,-3.7799978256225586,-5.289999008178711,-2.2399978637695312,2,-0.03931109221456108,5.352877818916189,53.43999862670898,-2.7626886322785875,53.58000183105469,-1.2438988081392643,52.4900016784668,-0.03931109221456108
875,2013-05-09,52.68000030517578,53.54999923706055,52.5099983215332,53.52999877929688,1881000.0,-0.0138524501897066,1.337082311793852,-100.0,59.033601323280536,67.78903234971256,-0.06507317800704726,-0.8675858304902135,-2.7714326253800436,-6.013616998874923,37.40273265171002,1.0400009155273438,1.2079698111246842,0.6094999313354492,-1.384326315963925,2.6033261786348234,-0.38741319231424143,1.6064130549851399,1.4799995422363281,28.84610799638337,-36.18853199290275,0.9969131236496885,5,0.25,-0.8250007629394531,-2.847500801086426,-4.55000114440918,-1.549999237060554,3,-0.03018223506790063,-1.3500228885328576,53.41999816894531,5.352877818916189,53.43999862670898,-2.7626886322785875,53.58000183105469,-0.03018223506790063
876,2013-05-10,52.79999923706055,53.18000030517578,52.58000183105469,52.58000183105469,1327400.0,0.0022778840392865263,-4.4545958974181135,-0.25882094227679275,62.47330124331223,67.07016847478351,-0.2120777837043093,-0.8342479825429692,-2.742789671568758,-6.052660328496771,37.770025216304994,0.5999984741210938,1.2158494476772432,0.6049989700317369,-1.2306530517116698,2.4406509917751436,-0.31282704083996293,1.5228249809034367,1.3270005798339852,17.5757968086041,-43.0473899377814,0.9178260108717016,5,0.13000106811523438,-0.9449996948242188,-2.4474992752075195,-4.670000076293945,-0.5099983215332031,4,-0.04640153027161009,1.337082311793852,52.68000030517578,-1.3500228885328576,53.41999816894531,5.352877818916189,53.43999862670898,-0.04640153027161009
877,2013-05-13,52.59000015258789,53.0,52.459999084472656,52.84000015258789,1386600.0,-0.003977255445209549,-1.117641778987838,-1.1363770352516862,55.02280539944079,65.87137615548768,0.06950512455432545,-0.4346739401534876,-2.4231768636189486,-5.7668950313641005,38.41164584972507,0.5400009155273438,1.1132865863954748,0.2604999542236328,-1.2286105676756591,1.7496104761229248,-0.48405530672601316,1.0050552151732788,1.5046596343994167,10.569196463185117,-45.33334428756621,0.7445552609496462,5,0.4050006866455078,-0.7350006103515625,-2.2150001525878906,-4.460000991821289,-1.2599983215332031,0,-0.01749385778614232,-4.4545958974181135,52.79999923706055,1.337082311793852,52.68000030517578,-1.3500228885328576,53.41999816894531,-0.01749385778614232
878,2013-05-14,52.790000915527344,53.13999938964844,52.52000045776367,52.66999816894531,1390200.0,0.003803018869731112,-1.9523887375113533,-0.480010986328125,57.74335741708326,65.07549621426978,-0.023197825449820186,-0.47637861731882936,-2.5437968930332104,-5.890315088946444,39.22355408696262,0.6199989318847656,0.9913559219618548,0.34450073242187784,-0.8710210510486576,1.5600225158924133,-0.26326015931338986,0.9522616241571455,1.2392724433593756,26.829427143907335,-26.332457842758817,0.6077608917352691,5,0.2049999237060547,-0.9350013732910156,-2.547501564025879,-4.660001754760742,-2.9099998474121165,1,-0.0322030826568791,-1.117641778987838,52.59000015258789,-4.4545958974181135,52.79999923706055,1.337082311793852,52.68000030517578,-0.0322030826568791
879,2013-05-15,53.31999969482422,53.61000061035156,52.41999816894531,52.849998474121094,2836400.0,0.010039756963538649,1.2666647290482902,3.916587195625914,56.884870403857775,63.9766868318389,-0.39221174749924614,-0.9428821821840785,-2.995323778394919,-6.325183974896433,39.23812004744382,1.19000244140625,0.9380002120711595,0.803499603271483,-0.44334513866961345,2.0503443452125794,0.1800772323009312,1.4269219742420347,0.6465026930859352,75.63022516284556,25.903518678802612,0.6234223709705494,5,-0.1999988555908203,-1.4650001525878906,-2.9149999618530273,-5.190000534057617,-3.1100006103515625,2,-0.03975992018039254,-1.9523887375113533,52.790000915527344,-1.117641778987838,52.59000015258789,-4.4545958974181135,52.79999923706055,-0.03975992018039254
880,2013-05-16,53.2599983215332,53.66999816894531,52.97999954223633,53.1500015258789,2215600.0,-0.0011253070824162048,-2.0666553638791165,0.2340351275891327,54.919860925250404,62.08040709999666,-0.21883581156266274,-0.7678835278591762,-2.83271859234069,-6.180453207451819,39.227560959858444,0.6899986267089844,0.9236820951604585,0.6454982757568359,-0.502982557742861,1.793979109256533,0.071257859006991,1.2197386925066809,0.6137138132390589,67.20001220703125,21.921160775680313,0.5742404167498477,5,0.030000686645507812,-1.404998779296875,-2.909998893737793,-5.129999160766602,-3.259998321533203,3,-0.03905366282214984,1.2666647290482902,53.31999969482422,-1.9523887375113533,52.790000915527344,-1.117641778987838,52.59000015258789,-0.03905366282214984
881,2013-05-17,54.08000183105469,54.16999816894531,53.31999969482422,53.5,2350900.0,0.015396236112721562,1.236854257433694,5.272897520374205,70.92508755301921,61.70997989627166,-0.8823697036159928,-1.4860844258813017,-3.514618192600132,-6.904670019868938,39.349947924655865,0.9099998474121094,0.9473755402864725,1.352501678466794,0.09373258375523363,2.6112707731783544,0.7231171311110103,1.9818862258225778,-1.660003662109375,94.85735212053571,46.308208812188994,0.6293845473557811,5,-0.785003662109375,-2.220003128051758,-3.7300024032592773,-5.950002670288086,-3.5700035095214844,4,-0.05454882882872725,-2.0666553638791165,53.2599983215332,1.2666647290482902,53.31999969482422,-1.9523887375113533,52.790000915527344,-0.05454882882872725
882,2013-05-20,53.84000015258789,54.25,53.59000015258789,53.97999954223633,1953600.0,-0.004437900708963771,-1.0625014901175405,-0.24137749598800348,68.65667635657344,62.111944768615174,-0.672309260812888,-1.1299596089947812,-3.1470926148972893,-6.566590349926358,39.47962439789986,0.6599998474121094,0.9256451673344586,1.00200004577637,-0.238994502111737,2.242994593664477,0.3815027718323165,1.6224973197204235,-1.3850019836425815,77.59565917068981,25.625410852112267,0.6204972739440551,5,-0.5050010681152344,-1.9400005340576172,-3.4900007247924805,-5.710000991821289,-2.670001983642578,0,-0.028788990205566356,1.236854257433694,54.08000183105469,-2.0666553638791165,53.2599983215332,1.2666647290482902,53.31999969482422,-0.028788990205566356
883,2013-05-21,54.47000122070313,54.66999816894531,53.72999954223633,53.9000015258789,2313000.0,0.011701357101221221,-1.0659227338274255,-4.071444141689475,73.19389649570667,62.09482856861381,-1.274909875369623,-1.6624764436429231,-3.6296260499585458,-7.085711074900189,39.288490607804604,0.9399986267089844,0.8860664418906339,1.5160011291503963,0.12155453968448171,2.910447718616311,0.818777834417439,2.2132244238833536,-1.943202978515636,91.11124674479198,34.32398073185579,0.6972232947329567,5,-0.9250030517578196,-2.3600025177002024,-4.155001640319831,-6.3400020599365305,-2.8300018310546946,1,-0.05764639837120078,-1.0625014901175405,53.84000015258789,1.236854257433694,54.08000183105469,-2.0666553638791165,53.2599983215332,-0.05764639837120078
884,2013-05-22,53.86000061035156,54.75,53.68999862670898,54.34000015258789,2634200.0,-0.011198835995614331,-1.5853581380635102,-0.8421049109234039,63.33937037529351,62.57324735217081,-0.6659645002490322,-0.962416407615649,-2.8852321823564537,-6.369965952100969,39.00457541961762,1.0600013732910227,0.7174013721846961,0.8175004959106431,-0.5707192725361594,2.2057202643574456,0.12339061168724186,1.5116103801340444,-1.204610372558598,49.7175616116553,-7.177729880283472,0.6941098842234019,5,-0.27500152587890625,-1.4000015258789062,-3.5475006103515625,-5.730001449584961,-3.4300003051757812,2,-0.07389527473327584,-1.0659227338274255,54.47000122070313,-1.0625014901175405,53.84000015258789,1.236854257433694,54.08000183105469,-0.07389527473327584
885,2013-05-23,54.45000076293945,54.81000137329102,53.459999084472656,53.63999938964844,3714100.0,0.01095432873935942,-1.30769230769232,-1.6875044703526214,66.33330493506753,63.00213665125474,-1.0934770445052777,-1.4918649002704143,-3.3399165799946218,-6.843011057734273,38.45510643685445,1.3500022888183665,0.6666524290094031,1.3205005645751982,-0.19246814103197352,2.83346927018237,0.5640162117716088,2.0769849173787875,-1.6270417441699223,75.83891242847415,18.63087710558021,0.7564843528035871,5,-0.8350009918212891,-1.710000991821289,-3.990001678466797,-6.320001602172852,-2.020000457763672,3,-0.07786963487707954,-1.5853581380635102,53.86000061035156,-1.0659227338274255,54.47000122070313,-1.0625014901175405,53.84000015258789,-0.07786963487707954
886,2013-05-24,54.41999816894531,54.56000137329102,54.11999893188477,54.22000122070313,1839400.0,-0.0005510118195363178,-1.2000038146827918,0.2469093940292937,58.501969893296774,63.3887104839054,-0.9046444270027081,-1.4088696701598735,-3.196013061801267,-6.71723485664846,37.84500993307394,0.44000244140625,0.5798460694622563,1.2109981536865249,-0.39964959224639074,2.8216458996194405,0.4056742807200706,2.016322026652979,-1.398334914723634,71.11092273131824,15.658713313336662,0.8053238729664575,5,-0.8049983978271484,-1.4399967193603516,-3.942498207092285,-6.289999008178711,-3.05999755859375,4,-0.08122010874060592,-1.30769230769232,54.45000076293945,-1.5853581380635102,53.86000061035156,-1.0659227338274255,54.47000122070313,-0.08122010874060592
887,2013-05-28,54.47999954223633,55.16999816894531,54.41999816894531,54.86999893188477,2262800.0,0.0011025611045547556,-1.9411641509716218,-1.950026703288424,60.69957975607962,63.717179632682765,-0.7468999893696733,-1.3573163017929062,-3.120047521008779,-6.661459809535806,37.8777889619163,0.75,0.631961154778331,1.1559995651245103,-0.4736264066039553,2.785625536852976,0.34118657926028106,1.9708125509887395,-1.2795024761077158,59.64918151276252,5.678473654485138,0.8148129858642321,5,-0.6850013732910156,-1.2049999237060547,-4.002499580383301,-6.350000381469727,-3.3699989318847656,1,-0.07287080128598988,-1.2000038146827918,54.41999816894531,-1.30769230769232,54.45000076293945,-1.5853581380635102,53.86000061035156,-0.07287080128598988
888,2013-05-29,53.93000030517578,54.5099983215332,53.6500015258789,54.22999954223633,2206800.0,-0.010095433951576194,1.0000000000000164,0.7692300168238054,54.730996958154435,63.47786036093796,-0.020323192429110293,-0.6981979322981218,-2.4354124211862853,-5.988286426444553,38.14120079992346,0.859996795654304,0.6509672967161535,0.5140003204345689,-1.027679190211245,2.0556798310803828,-0.2568394348883416,1.2848400757574794,-0.4931631067091615,27.48546621871835,-23.660725943682245,0.7708397553229073,5,0.14499855041503906,-0.49500083923339844,-3.452500343322754,-5.80000114440918,-1.9200019836425781,2,-0.051177491574491696,-1.9411641509716218,54.47999954223633,-1.2000038146827918,54.41999816894531,-1.30769230769232,54.45000076293945,-0.051177491574491696
889,2013-05-30,53.66999816894531,54.209999084472656,53.65999984741211,53.93999862670898,1145400.0,-0.004821103926556325,-2.7931361071282934,0.9000038147069432,60.08142145704005,64.05136708669235,0.32916222534102246,-0.3257319481073324,-2.030058871807732,-5.641616929662547,38.189947169617895,0.5499992370605469,0.7335134495619684,0.17199821472168253,-1.2271534437013756,1.5711498731447406,-0.5275776144898501,0.8715740439332151,-0.025181654021253053,12.280654789789992,-39.96432800534512,0.6995758292115292,5,0.5750007629394531,-0.2349987030029297,-3.0474987030029297,-5.539999008178711,-1.5499992370605398,3,-0.03782371620186642,1.0000000000000164,53.93000030517578,-1.9411641509716218,54.47999954223633,-1.2000038146827918,54.41999816894531,-0.03782371620186642
890,2013-05-31,52.79999923706055,54.06000137329102,52.72000122070313,53.70000076293945,3723900.0,-0.01621015393267089,-1.528307997927137,3.333333333333421,50.0,61.726357358579115,1.2594979538293316,0.6077159712020404,-1.0869417744831793,-4.675078727390705,37.99781746927437,1.3400001525878906,0.7726507688725803,-0.7185007095336928,-2.0601301376891357,0.62312871862175,-1.3893154236114142,-0.04768599545597141,2.3699989318847656,3.2652292246654273,-51.160712207706915,0.6708147140777224,5,1.1450004577636719,0.6350002288818359,-2.1349992752075195,-4.670000076293945,-1.0,4,-0.04488634405549863,-2.7931361071282934,53.66999816894531,1.0000000000000164,53.93000030517578,-1.9411641509716218,54.47999954223633,-0.04488634405549863
891,2013-06-03,53.54999923706055,53.9900016784668,52.6500015258789,53.06000137329102,4486900.0,0.014204545659795675,-1.045805572380364,-0.5444411477980678,57.741912857719434,60.513605858706455,0.4765222176717785,-0.06197757341804078,-1.7542457785181824,-5.317449974565982,37.36243803773724,1.3400001525878977,0.8010208690139109,-0.021500587463378906,-1.2727617624710916,1.2297605875443338,-0.6471311749672353,0.6041300000404775,1.5709989929199253,35.71424246369239,-23.25715632722072,0.6256305875038556,6,0.3600006103515625,-0.11499977111816406,-2.6724987030029297,-5.420000076293945,1.2299995422363352,0,-0.020915013031590157,-1.528307997927137,52.79999923706055,-2.7931361071282934,53.66999816894531,1.0000000000000164,53.93000030517578,-0.020915013031590157
892,2013-06-04,48.63999938964844,50.22000122070313,48.61000061035156,50.0,16091900.0,-0.0916900077939502,-1.267609417478868,-2.775523550019503,30.980764295309726,55.82325783644012,5.108549978410764,4.6999212879638606,3.1747186445689834,-0.32137228758315217,36.49244683854107,4.939998626708984,0.7233051816400504,-4.684500312805177,-7.21998747900772,-2.149013146602634,-5.952243895906449,-3.4167567297039056,6.3821589721679715,0.508454083635007,-59.94569235334948,1.2677435831012702,6,3.25,3.25,2.452500343322754,-0.48999977111816406,7.010002136230462,1,0.05592107842998861,-1.045805572380364,53.54999923706055,-1.528307997927137,52.79999923706055,-2.7931361071282934,53.66999816894531,0.05592107842998861
893,2013-06-05,50.18999862670898,51.20000076293945,49.22000122070313,49.29999923706055,8192600.0,0.03186676103023167,-2.7714441416894107,-0.6544110222262062,36.8818190044641,52.88352990634796,3.2269321787551704,3.0503491136828202,1.6295257490305985,-1.7816338141527481,35.34624075558397,2.5600013732910156,0.5152521260243361,-2.972001075744636,-5.867367030243372,-0.0766351212459,-4.419684052994008,-1.5243180984952645,4.447430270019538,28.21425797987189,-29.067719693206527,1.4476829772493682,6,1.7000007629394602,1.7000007629394602,1.235001564025886,-2.019998550415032,3.5800018310546946,2,0.018330384714396075,-1.267609417478868,48.63999938964844,-1.045805572380364,53.54999923706055,-1.528307997927137,52.79999923706055,0.018330384714396075
894,2013-06-06,51.31999969482422,51.4900016784668,49.83000183105469,50.43000030517578,5672300.0,0.02251446700606019,1.6991793771205628,1.000000000000008,42.538473388842036,50.23965973454514,1.898376271385807,1.849794738605226,0.48080961955015766,-2.8137765351641377,33.93773652108719,1.6599998474121094,0.3447943955960824,-1.7370000839233413,-4.7431634086023,1.269163240755617,-3.240081746262824,-0.23391842158385856,2.95578350472168,49.72474688262277,-6.0423094883857615,1.503081662339481,6,0.5699996948242188,0.5699996948242188,0.23000049591064453,-3.1499996185302734,2.6399993896484375,3,0.013445023983088111,-2.7714441416894107,50.18999862670898,-1.267609417478868,48.63999938964844,-1.045805572380364,53.54999923706055,0.013445023983088111
895,2013-06-07,51.09000015258789,52.29999923706055,50.86999893188477,51.4900016784668,4334600.0,-0.004481674661029333,-2.40474655089422,-0.4494402249387076,37.95326399256859,47.956470190019786,1.7898601054115986,2.060195139790899,0.7299777961752909,-2.4811531219558844,33.31637275400926,1.4300003051757741,0.05925707712492567,-1.8874996185302706,-5.017200767590602,1.2422015305300604,-3.4523501930604326,-0.32264904400010863,2.845836091606351,46.09663661470502,-4.530543960996056,1.5648505745301649,6,0.7999992370605469,0.7999992370605469,0.5800008773803711,-2.9200000762939453,2.8100013732910085,4,0.020160477123128517,1.6991793771205628,51.31999969482422,-2.7714441416894107,50.18999862670898,-1.267609417478868,48.63999938964844,0.020160477123128517
896,2013-06-10,50.349998474121094,51.33000183105469,50.31000137329102,51.11000061035156,5033200.0,-0.014484276301755195,-1.4285831062670542,1.899998092658643,36.48334757072479,45.26577772498034,2.114143182435491,2.7481362042208133,1.4928724369632818,-1.6676555522456482,32.79776500950141,1.0200004577636648,-0.16129675649229114,-2.5050012588501005,-5.848447968640855,0.8384454509406538,-4.176724613745478,-0.8332779039547233,3.266287632042591,47.15443120154738,-0.05888108297135375,1.671723354895377,6,1.210000991821289,1.5400009155273438,1.37750244140625,-2.1799983978271484,3.3000030517578054,0,0.028798427147614047,-2.40474655089422,51.09000015258789,1.6991793771205628,51.31999969482422,-2.7714441416894107,50.18999862670898,0.028798427147614047
897,2013-06-11,51.66999816894531,52.0,50.15999984741211,50.33000183105469,4824900.0,0.02621647934115967,-1.1904759742235502,-1.7631481202630126,39.70587575312185,43.59631981331006,0.3951847236533581,1.4289408477276595,0.21028679615133683,-2.905577832505351,32.2403198639898,1.8400001525878906,-0.4479443767099909,-1.1390014648437514,-4.5228704518993865,2.2448675222118837,-2.830935958371569,0.5529330286840661,1.6459108074696474,79.5454066928163,36.319902246840485,1.6919344935278182,6,-0.2599983215332031,0.220001220703125,0.1425018310546875,-3.3999977111816406,1.7800025939941406,1,0.060189679128356266,-1.4285831062670542,50.349998474121094,-2.40474655089422,51.09000015258789,1.6991793771205628,51.31999969482422,0.060189679128356266
898,2013-06-12,51.09000015258789,52.0,50.77999877929688,51.75,3171300.0,-0.011225044259939865,1.1034506572132194,-0.49253854562845883,39.79366344371214,41.34212447849585,0.5922440368916853,1.976378911359916,0.8243096053812309,-2.2495545269305808,31.53446408043304,1.220001220703118,-0.7034895005899529,-1.6339994430542006,-5.104182281033225,1.8361833949248236,-3.3690908620437128,0.1010919759353115,1.9435543218632674,51.012131367809786,8.252247975781984,1.7350914189895137,6,0.24500083923339844,0.7999992370605469,1.302499771118164,-2.219999313354492,2.2099990844726562,2,0.08925428380645695,-1.1904759742235502,51.66999816894531,-1.4285831062670542,50.349998474121094,-2.40474655089422,51.09000015258789,0.08925428380645695
899,2013-06-13,51.20000076293945,51.5,50.849998474121094,51.18000030517578,2163900.0,0.002153075161930529,1.0967827280054636,-0.03030373089038523,37.58594723071713,39.962785281908864,0.10619594969411139,1.7912480646700004,0.7638535129373167,-2.278924995113641,30.4084710523849,0.6500015258789062,-1.0021210819902393,-1.4179988861083999,-4.940645587339972,2.1046478151231724,-3.1793222367241825,0.34332446450738274,1.568140479665729,48.59818748351123,9.60855640337875,1.7613233506157846,6,0.10000038146972656,0.6899986267089844,1.1924991607666016,-1.8250007629394531,2.3400001525878906,3,0.05019530579156717,1.1034506572132194,51.09000015258789,-1.1904759742235502,51.66999816894531,-1.4285831062670542,50.349998474121094,0.05019530579156717
900,2013-06-14,51.18000030517578,51.58000183105469,50.959999084472656,51.1500015258789,1600000.0,-0.000390633934875817,-2.0243766282098994,1.499904634751452,37.614688798907146,37.72642705315194,-0.14278165882248572,1.736459678992638,0.8145224306275907,-2.1827016064577833,29.14863931068407,0.6200027465820312,-1.2558609537085133,-1.3339994430541964,-4.899397455623713,2.2313985695153207,-3.116698449338955,0.44869956323056215,1.3386524994941809,55.434802890047585,19.661122491074373,1.7826990062847585,6,-0.7250003814697266,0.7099990844726562,1.2124996185302734,-1.8050003051757812,2.6399993896484375,4,0.054318068830017996,1.0967827280054636,51.20000076293945,1.1034506572132194,51.09000015258789,-1.1904759742235502,51.66999816894531,0.054318068830017996
901,2013-06-17,51.13000106811523,51.79999923706055,50.72999954223633,51.36999893188477,2745200.0,-0.0009769292059871315,-1.0576899094010197,-8.000254323498071,37.18439727489927,38.41571960643967,-0.5276470055217644,1.6381071632082254,0.9058798993333852,-2.0574333972018266,27.506060710588898,1.0699996948242188,-1.5483255350311822,-1.2364986419677777,-4.773082297991145,2.3000850140555897,-3.0047904699794614,0.531793186043906,1.1541326048956293,52.717453275145,19.13917659934676,1.7682918280116842,6,-0.37000083923339133,0.7599983215332102,1.2624988555908274,-1.7550010681152273,3.099998474121101,0,0.05417563856635721,-2.0243766282098994,51.18000030517578,1.0967827280054636,51.20000076293945,1.1034506572132194,51.09000015258789,0.05417563856635721
902,2013-06-18,52.290000915527344,52.29999923706055,50.81000137329102,51.099998474121094,2988500.0,0.022687264290621956,1.4628082498407797,-4.958387640270552,44.005850317752,39.207278641249445,-1.2465316594463758,0.37527169554661555,-0.19714015335627266,-3.155571710267651,25.550157630199795,1.4899978637695241,-1.7079244384334373,0.001001167297360439,-3.4668902721801587,3.4688926067748795,-1.7329445524414027,1.7349468870361235,-3.6800003051757812,99.36316410976612,62.328518849619996,1.73394571973876,6,-1.2250003814697266,-0.40000152587890625,0.10249900817871094,-2.2900009155273438,1.9399986267089844,1,0.026008808310189035,-1.0576899094010197,51.13000106811523,-2.0243766282098994,51.18000030517578,1.0967827280054636,51.20000076293945,0.026008808310189035
903,2013-06-19,51.33000183105469,52.47000122070313,51.29999923706055,52.36000061035156,2913500.0,-0.018359133059177024,-1.1467848168602137,-0.8655434169359388,41.86371076206419,39.132305016051895,-0.12048779512387142,1.1467635301580472,0.8262996611646543,-2.1461699881681113,23.158278700051522,1.1700019836425852,-2.02882472094349,-0.8019979476928683,-4.135866167071654,2.531870271685918,-2.4689320573822613,0.8649361619965248,-2.6462012481689428,34.482856898566276,-5.448242738510892,1.6669341096893942,6,-0.015001296997070312,0.55999755859375,1.0949983596801758,-1.3300018310546875,2.4499969482421946,2,0.04130136092460002,1.4628082498407797,52.290000915527344,-1.0576899094010197,51.13000106811523,-2.0243766282098994,51.18000030517578,0.04130136092460002
904,2013-06-20,49.88000106811523,51.18999862670898,49.72000122070313,51.16999816894531,4553000.0,-0.028248601426353548,1.210525711958379,1.2524258540487758,40.24064723380882,39.38645870952304,1.2334819007616247,2.4066971362477076,2.3116271364954812,-0.6572514673258851,21.00499658687668,1.6100006103515554,-1.7024962328201099,-2.0529987335205178,-5.427460365301783,1.321462898260748,-3.740229549411154,-0.36576791762988137,-1.0447524597167899,5.818176269530733,-37.15014928789025,1.6872308158906337,6,1.2150001525879048,2.0099983215332102,2.544999122619636,0.11999893188477273,4.299999237060554,3,0.06856451675442088,-1.1467848168602137,51.33000183105469,1.4628082498407797,52.290000915527344,-1.0576899094010197,51.13000106811523,0.06856451675442088
905,2013-06-21,50.209999084472656,50.33000183105469,49.47000122070313,50.29999923706055,4118300.0,0.006615838197493007,10.466266561554212,0.0697677169429121,38.51444010123907,39.61213565735795,0.8554925726380986,1.8369429263990327,2.0202293752126934,-0.9485724440085406,19.236880802158463,0.8600006103515554,-1.5287970695381858,-1.511000633239746,-4.749673708377273,1.7276724418977807,-3.1303371708085095,0.1083359043290173,-1.2293603715820325,24.66659545898414,-18.425392422500337,1.6193365375687638,6,0.7600021362304759,1.6800003051757812,2.277501106262207,0.5650005340576172,3.8500022888183665,4,0.06632148758760859,1.210525711958379,49.88000106811523,-1.1467848168602137,51.33000183105469,1.4628082498407797,52.290000915527344,0.06632148758760859
906,2013-06-24,50.0,50.41999816894531,49.5,49.77999877929688,3669000.0,-0.004182415620429647,-1.3589733557650925,-2.4444538634339903,56.91057477894904,41.52376888244986,1.1293908091395508,1.790635303728152,2.26621713943409,-0.6944976190907965,17.341162593897863,0.9199981689453125,-1.5148150576404618,-1.4999998092651339,-4.561585013186466,1.5615853946561984,-3.0307924112258036,0.03079279269553581,-0.8797867867968776,17.666625976562266,-29.53908504138962,1.530792601960667,6,0.9700012207031321,1.8899993896484375,2.5724992752075195,0.7749996185302734,4.6699981689453125,0,0.07639999389648433,10.466266561554212,50.209999084472656,1.210525711958379,49.88000106811523,-1.1467848168602137,51.33000183105469,0.07639999389648433
907,2013-06-25,50.5099983215332,50.81000137329102,50.02999877929688,50.15999984741211,2966100.0,0.01019996643066401,-1.5573829952223124,1.590893327784765,51.818181030020845,42.85982639203972,0.48896187123731494,1.0202746803753158,1.8120932740506674,-1.148225199581418,14.733005361319865,0.8100013732910227,-1.4069645858294777,-0.7915014266967759,-3.5381684161382694,1.9551655627447175,-2.1648349214175227,0.5818320680239708,-1.2557935880300803,34.66657002766904,-14.324216927891527,1.3733334947207467,6,0.460002899169929,1.3800010681152344,2.067500114440918,0.2700004577636719,4.909999847412109,1,0.07364880903425464,-1.3589733557650925,50.0,10.466266561554212,50.209999084472656,1.210525711958379,49.88000106811523,0.07364880903425464
908,2013-06-26,51.16999816894531,51.27000045776367,50.540000915527344,50.540000915527344,1980700.0,0.013066716874760687,-1.3174689676052074,1.8,49.099630070276575,44.1391244853241,-0.17712330106429874,0.15062304960571282,1.1984135437373098,-1.748503157299922,13.206171036900221,0.7600021362304688,-1.1886729601105088,0.006498527526858311,-2.445664846639154,2.458661901692871,-1.2195831595561515,1.232580214609868,-1.7871615759541868,94.44431493306261,43.664895451919,1.2260816870830062,6,-0.1999969482421804,0.720001220703125,1.4475011825561523,-0.34999847412109375,4.620002746582031,2,0.05980069342953587,-1.5573829952223124,50.5099983215332,-1.3589733557650925,50.0,10.466266561554212,50.209999084472656,0.05980069342953587
909,2013-06-27,51.63999938964844,51.93000030517578,51.15999984741211,51.27999877929688,2268900.0,0.009185093561100866,-1.5666747199369302,0.5714320314865161,53.20886523607288,45.87181075612029,-0.6460903788327954,-0.5051580436004599,0.7350486788439383,-2.1433081394913245,11.465161733407752,0.7700004577636719,-1.0933295396165477,0.5779996871948256,-1.5887695378315811,2.7447689122212324,-0.5053849253183742,1.6613842997080255,-2.1336762115488312,88.21134050992903,35.31777542055299,1.083384612513203,6,-0.6699981689453054,0.25,1.1874990463256836,-0.6100006103515625,3.6100006103515625,3,0.04144073228005141,-1.3174689676052074,51.16999816894531,-1.5573829952223124,50.5099983215332,-1.3589733557650925,50.0,0.04144073228005141
910,2013-06-28,50.43000030517578,51.59000015258789,50.43000030517578,51.45000076293945,8498100.0,-0.023431431037452932,-1.2745084839577092,-2.83332980121228,50.44248833225024,47.34493198471484,0.49878579746775387,0.5461861462241302,1.9571034777750214,-0.8647048453728985,11.203129266119802,1.2099990844726562,-0.983867298469896,-0.5134994506835966,-2.534372543028944,1.5073736416617507,-1.5239359968562738,0.4969370954890806,-0.8051300053720354,38.27161269053861,-14.713907732220399,1.010436546172674,6,0.5400009155273509,1.4599990844726562,2.592498779296875,0.6700000762939453,4.4399986267089915,4,0.07436049925256749,-1.5666747199369302,51.63999938964844,-1.3174689676052074,51.16999816894531,-1.5573829952223124,50.5099983215332,0.07436049925256749
911,2013-07-01,52.43000030517578,52.84000015258789,50.97000122070313,51.02999877929688,4290300.0,0.03965893293470257,-1.4605303444779763,-1.3725498995837424,53.90947858705403,48.44533512574841,-1.4498878787908467,-1.625356433981203,-0.02411580404093172,-2.791917468857392,11.029539609372465,2.4099998474121094,-0.7988844908445714,1.5425004959106445,-0.21978167996726228,3.3047826717885513,0.6613594079716947,2.4236415838495944,-2.691324768536063,85.40926522993378,34.305216790782346,0.8811410879389531,7,-1.2749996185302734,-0.5400009155273438,0.7474994659423828,-1.2950000762939453,1.6899986267089915,0,0.03108909133373272,-1.2745084839577092,50.43000030517578,-1.5666747199369302,51.63999938964844,-1.3174689676052074,51.16999816894531,0.03108909133373272
912,2013-07-02,51.36000061035156,52.43000030517578,51.22999954223633,52.18999862670898,3334300.0,-0.020408157325884857,-1.2018359540416537,-0.5928550798088273,51.322235959124065,49.49628236986617,-0.5874595813381376,-0.3595680990526873,1.0587434974901555,-1.6442348315980482,9.204340047241002,1.2000007629394531,-0.6309185089437079,0.33650074005127095,-1.0817161729883082,1.7547176530908501,-0.3726077164685151,1.045609196571057,-1.4352455967549531,38.58922672440948,-12.008993935470173,0.7091084565197895,7,-0.2049999237060547,0.529998779296875,1.9375,-0.22500038146972656,3.3699989318847656,1,0.06444699219739936,-1.4605303444779763,52.43000030517578,-1.2745084839577092,50.43000030517578,-1.5666747199369302,51.63999938964844,0.06444699219739936
913,2013-07-03,51.11000061035156,51.38000106811523,50.52999877929688,51.25,1860000.0,-0.004867601188260351,3.249995231646688,0.16867436655192053,49.565216429817454,50.53234561386713,-0.41565965827090423,-0.03911536204645927,1.302199485858793,-1.3267972392618859,8.09885757695175,0.8500022888183452,-0.4519488737860229,0.040500640869140625,-1.3224913567530905,1.4034926384913717,-0.6409953579419749,0.7219966396802562,-1.0103308884154742,28.215782084217757,-21.70038308511044,0.6814959988111156,7,0.04500007629394531,0.4499988555908203,2.4249982833862305,0.20499801635742188,3.1399993896484375,2,0.08432787139745845,-1.2018359540416537,51.36000061035156,-1.4605303444779763,52.43000030517578,-1.2745084839577092,50.43000030517578,0.08432787139745845
914,2013-07-05,52.0099983215332,52.04999923706055,51.2599983215332,51.459999084472656,1673500.0,0.017609033465739277,1.5079351623665616,-3.92858310626703,53.69545242240243,52.219124760663064,-1.0971167465845326,-0.9325836982266935,0.4079152112759985,-2.149447488385107,7.3391173307673006,0.9399986267089844,-0.44402860982059167,0.9059984207153349,-0.5172877149644322,2.329284556395102,0.1943553528754549,1.6176414885552148,-1.7459087737580035,65.56008781718576,15.666922322321142,0.7116430678398825,7,-0.8399982452392578,-0.5999984741210938,1.7450008392333984,-0.6949996948242188,2.3400001525878906,4,0.07267838331056331,3.249995231646688,51.11000061035156,-1.2018359540416537,51.36000061035156,-1.4605303444779763,52.43000030517578,0.07267838331056331
915,2013-07-08,52.11999893188477,52.36000061035156,51.4900016784668,52.0,2309500.0,0.0021149896923959854,1.8999853770495971,0.2181801788055255,54.38440412974173,51.938439132973365,-1.014362685772781,-1.0134215466614194,0.2850365762644529,-2.1693390808093582,7.334877549948526,0.8699989318847656,-0.3191670194841336,0.9644990921020593,-0.529439145753102,2.4584373299572206,0.21752997317447864,1.71146821102964,-1.7013547478208082,68.83113451671468,18.498156696376654,0.7469691189275812,7,-0.6849994659423899,-0.7849979400634837,1.7200002670288015,-0.8050003051757884,2.479999542236321,0,0.060053743903675016,1.5079351623665616,52.0099983215332,3.249995231646688,51.11000061035156,-1.2018359540416537,51.36000061035156,0.060053743903675016
916,2013-07-09,51.79999923706055,52.81999969482422,51.77000045776367,52.31999969482422,2370100.0,-0.00613967193749243,-2.620699407404484,-4.333375719235526,47.65549282088105,51.47591822084672,-0.46062097479902775,-0.6105234665747687,0.584305665969552,-1.7497976750916848,7.059592383198648,1.0499992370605469,-0.04491706204979096,0.5719993591308565,-0.8978890247720415,2.0418877430337545,-0.16294483282059247,1.3069435510823055,-1.2360736948851496,55.45851310156406,10.859595763267166,0.7349441919514489,7,-0.16499900817871094,-0.4999980926513672,1.890000343322754,-0.4850006103515625,2.700000762939453,1,0.05926640424789387,1.8999853770495971,52.11999893188477,1.5079351623665616,52.0099983215332,3.249995231646688,51.11000061035156,0.05926640424789387
917,2013-07-10,54.77999877929688,55.0099983215332,52.83000183105469,52.86999893188477,8237500.0,0.057528949539139784,-1.1909577985872002,-3.67307339617797,63.833194552107805,53.11298094105019,-3.0968951843379386,-3.5263827393897245,-2.3612693486090492,-4.622135352800811,7.800696040681412,3.2099990844726562,0.3276465757594025,3.3964988708496193,1.2346066754452423,5.558391066253996,2.315552773147431,4.477444968551808,-4.079508760496736,94.86608112192998,46.963925006639215,1.08094609770219,7,-2.05999946594239,-2.9699993133544993,-1.107499122619636,-3.1199989318847727,-1.279998779296882,2,-0.01204819025409587,-2.620699407404484,51.79999923706055,1.8999853770495971,52.11999893188477,1.5079351623665616,52.0099983215332,-0.01204819025409587
918,2013-07-11,55.6500015258789,55.79999923706055,54.58000183105469,55.04999923706055,4215300.0,0.015881759145106367,1.711112241394657,0.3141373490847684,74.26409842371771,55.45245129523295,-3.64822970034286,-4.255423262398203,-3.183126882601151,-5.367785891093597,8.717121916209441,1.2199974060058594,0.47434686283454397,4.03850154876708,1.1629180134696,6.91408508406456,2.60070978111834,5.47629331641582,-4.604750842860106,96.69608632305254,41.67486456553867,1.4377917676487413,7,-2.535001754760735,-3.140001296997063,-3.7600021362304616,-3.7600021362304616,-3.180000305175767,3,-0.01653193096885619,-1.1909577985872002,54.77999877929688,-2.620699407404484,51.79999923706055,1.8999853770495971,52.11999893188477,-0.01653193096885619
919,2013-07-12,53.77000045776367,54.4000015258789,53.45000076293945,54.13999938964844,7579900.0,-0.03378258789877964,1.1348254889438651,-0.6166625340937341,63.244054081286556,56.874847489570314,-1.6028730944012466,-2.2904445245160545,-1.2738994090355078,-3.3665557524672636,9.336204108919857,2.200000762939446,0.6249831290702943,2.0300004959106417,-0.9940158635338179,5.054016855355101,0.5179923161884119,3.5420086756328715,-2.2492749193407064,52.900233661403384,-5.714416113496817,1.51200817972223,7,-0.6050014495849609,-1.135000228881836,-1.8800010681152344,-1.8800010681152344,0.31999969482421875,4,0.008926902327504482,1.711112241394657,55.6500015258789,-1.1909577985872002,54.77999877929688,-2.620699407404484,51.79999923706055,0.008926902327504482
920,2013-07-15,53.959999084472656,54.20000076293945,53.7599983215332,53.93000030517578,2538100.0,0.0035335433344143574,-1.378373920036291,-0.08107801593929459,64.7540969626819,58.079805086862294,-1.385145806772897,-2.383707877649492,-1.4434669157557423,-3.4304349930932077,10.061902990593456,0.44000244140625,0.778351311482389,2.0809991836547823,-1.086785458271052,5.248783825580617,0.4971068626918651,3.6648915046176995,-2.0113461761859313,54.34241414562114,-9.061437618158457,1.583892320962919,7,-0.7950000762939453,-1.3249988555908203,-2.0699996948242188,-2.0699996948242188,-0.5900001525878835,0,0.007227564793652164,1.1348254889438651,53.77000045776367,1.711112241394657,55.6500015258789,-1.1909577985872002,54.77999877929688,0.007227564793652164
921,2013-07-16,53.9000015258789,54.02999877929688,53.5,53.709999084472656,2169100.0,-0.0011118895406175833,1.3555661049133205,6.333672431332419,63.06863485869291,59.38496052014772,-1.2233480715302676,-2.2193350187951566,-1.3665380345078333,-3.2706903520727266,10.553621507929453,0.5299987792968821,0.8662662500752134,1.8825016021728445,-1.3879526071964037,5.152955811542093,0.2472744974882204,3.5177287068574685,-1.5662139847147927,36.02695721755458,-29.73089503167597,1.6352271046846247,7,-0.7350025177001882,-1.2650012969970632,-2.0100021362304616,-2.0100021362304616,0.5,1,0.01298695600047628,-1.378373920036291,53.959999084472656,1.1348254889438651,53.77000045776367,1.711112241394657,55.6500015258789,0.01298695600047628
922,2013-07-17,53.6500015258789,54.20000076293945,53.599998474121094,54.1500015258789,1784300.0,-0.004638218792627824,1.0000127156898424,-2.631545133312016,59.87262674759331,60.53022833323393,-0.6865484445706116,-1.9628599261053665,-1.1373019854177286,-2.9296872800132903,11.581928073705916,0.6000022888183594,1.0870113568750455,1.5645015716552635,-1.7853989956532388,4.914402138963766,-0.1104487119989841,3.239451855309511,-0.9695928151251465,8.510676289449375,-51.40360513646925,1.6749502836542507,7,-0.12000274658202414,-1.0150012969970632,-1.925002098083489,-1.7600021362304616,1.799999237060554,2,0.01584340074456647,1.3555661049133205,53.9000015258789,-1.378373920036291,53.959999084472656,1.1348254889438651,53.77000045776367,0.01584340074456647
923,2013-07-18,53.45000076293945,53.90999984741211,53.290000915527344,53.709999084472656,2050400.0,-0.0037278799114847105,-1.1379346632202731,0.5199966430664062,57.36371765770704,60.93781335937889,-0.13378033090625507,-1.6821346239865278,-0.9563038951595502,-2.6296616439469176,12.64851121976251,0.6199989318847656,1.126938386602312,1.2585008621215792,-2.1247419258391886,4.641743650082347,-0.4331205318588047,2.950122256101963,-0.4576329995550239,14.414392741769285,-40.18880836386126,1.6916213939803841,7,0.19499969482421875,-0.8150005340576172,-1.8000011444091797,-1.5600013732910156,1.5999984741210938,3,0.0009354394077991657,1.0000127156898424,53.6500015258789,1.3555661049133205,53.9000015258789,-1.378373920036291,53.959999084472656,0.0009354394077991657
924,2013-07-19,53.29999923706055,53.93999862670898,53.06000137329102,53.5099983215332,2474400.0,-0.002806389592849401,-1.5507358551067685,0.8076940006162243,62.778268249658524,61.870464928258535,0.24412350176815778,-1.3310204434420996,-0.82679509356457,-2.3715084498676333,12.485180694484004,0.8799972534179545,1.2856554703014424,0.9374994277954087,-2.296237222028118,4.171236077618936,-0.6793688971163547,2.554367752707172,2.5,21.052455461711975,-34.14529748946897,1.6168683249117628,7,0.4850006103515625,-0.6649990081787109,-1.6874990463256836,-1.4099998474121094,2.2900009155273438,4,-0.015572195651745946,-1.1379346632202731,53.45000076293945,1.0000127156898424,53.6500015258789,1.3555661049133205,53.9000015258789,-0.015572195651745946
925,2013-07-22,53.540000915527344,53.68999862670898,53.040000915527344,53.36999893188477,2225000.0,0.00450284581430016,1.7659629728830877,-0.8095367847411106,55.86061492750868,62.78214516232827,0.25337718557589994,-1.379482121326788,-1.0610671786790675,-2.52657200417444,12.129299742358949,0.6499977111816335,1.5124770812976323,1.0110010147094712,-2.09653835023515,4.1185403796540925,-0.5427686677628429,2.5647706971817854,2.205198364257811,43.10345394574579,-7.931007287614442,1.5537696824723117,7,0.7749996185302734,-0.9050006866455078,-1.9450006484985352,-1.6500015258789062,1.1100006103515554,0,0.01027267888785266,-1.5507358551067685,53.29999923706055,-1.1379346632202731,53.45000076293945,1.0000127156898424,53.6500015258789,0.01027267888785266
926,2013-07-23,53.81999969482422,53.95000076293945,53.31000137329102,53.63000106811523,2915400.0,0.005229711888474542,1.8444369092527129,1.1176259396388184,64.17050114045381,62.81962367214449,0.3241349107870519,-1.4320441664482217,-1.3358331386399414,-2.7156293792468205,11.911727090839955,0.6399993896484304,1.6419858544746333,1.0999998092651353,-1.8167765072797835,4.016776125810054,-0.35838834900732053,2.558387967537591,1.8169916503906265,67.24128292232157,14.028126303650446,1.458388158272459,7,0.6000003814697266,-1.1849994659423828,-2.6475000381469727,-1.9300003051757812,0.6599998474121094,1,-0.00836121823654934,1.7659629728830877,53.540000915527344,-1.5507358551067685,53.29999923706055,-1.1379346632202731,53.45000076293945,-0.00836121823654934
927,2013-07-24,54.22999954223633,54.25,53.66999816894531,53.7599983215332,2924700.0,0.007617983086899649,1.274507457327928,2.4737085148672957,67.64705247754657,62.08439634479214,-0.19231038870553618,-1.6327745870869421,-1.7289581093526891,-3.051020023845396,12.155525930284309,0.5800018310546875,1.780173698483594,1.3239995956420927,-1.4713008205514058,4.119300011835591,-0.07365061245465654,2.721649803738842,1.303112185791015,98.34706835564356,40.23809558691731,1.3976502080967483,7,-0.5099983215332031,-1.5949993133544922,-2.9049997329711914,-2.3400001525878906,0.1399993896484446,2,0.0031348328430311767,1.8444369092527129,53.81999969482422,1.7659629728830877,53.540000915527344,-1.5507358551067685,53.29999923706055,0.0031348328430311767
928,2013-07-25,54.22999954223633,54.36999893188477,53.72000122070313,54.099998474121094,2688000.0,0.0,2.170721722382867,0.2765972988766963,63.979852254994654,62.16615169742638,-0.463681495934253,-1.4669858452291038,-1.7181829180667165,-2.9928979235260016,12.893288673733084,0.6499977111816406,2.056136250921341,1.170999526977539,-1.5584186997050296,3.9004177536601077,-0.19370958636374525,2.5357086403188234,1.2033877532910182,89.47371440208069,30.97267809044962,1.364709113341283,7,-0.5249996185302734,-1.5949993133544922,-2.752499580383301,-2.3400001525878906,-0.259998321533196,3,0.02249679570350982,1.274507457327928,54.22999954223633,1.8444369092527129,53.81999969482422,1.7659629728830877,53.540000915527344,0.02249679570350982
929,2013-07-26,53.77999877929688,54.04999923706055,53.25,54.02999877929688,2808400.0,-0.008298004181043206,4.517218699850313,-1.9230611226855248,60.02415052753839,61.64060209352155,-0.013536868259436119,-0.8942922436450473,-1.2794999097500508,-2.491112802263217,13.873423271314447,0.9799995422363281,1.8608745752575189,0.6139987945556697,-2.0481524878542885,3.276150076965628,-0.7170768466493058,1.9450744357606453,1.5576530610304644,55.63902010893439,-1.4910792479864767,1.3310756412049785,7,-0.07499885559082742,-1.1449985504150462,-2.1774988174438548,-1.8899993896484446,0.10000228881834516,4,0.023614735711979362,2.170721722382867,54.22999954223633,1.274507457327928,54.22999954223633,1.8444369092527129,53.81999969482422,0.023614735711979362
930,2013-07-29,54.18000030517578,54.20000076293945,53.43999862670898,53.81000137329102,2497900.0,0.0074377377270020695,2.7073288735474255,-1.479995727539034,64.23444861454928,61.77013695528337,-0.42359489991058297,-1.052932891278644,-1.6844701656182437,-2.82498194976462,14.551666154595576,0.7600021362304759,1.4457683194062056,0.8265003204345689,-1.5356067805213556,3.1886074213904934,-0.35455323004339334,2.007553870912531,1.0657454981595649,83.03582072268092,24.632872870079005,1.1810535504779627,7,-0.47500038146972656,-1.5450000762939453,-2.6875,-2.2900009155273438,2.2099990844726562,0,0.026024360270766156,4.517218699850313,53.77999877929688,2.170721722382867,54.22999954223633,1.274507457327928,54.22999954223633,0.026024360270766156
931,2013-07-30,54.06000137329102,54.43999862670898,53.86000061035156,54.1500015258789,2051100.0,-0.0022148196974686174,-1.3673307331199933,-0.24324435784022277,43.45457357609582,59.94590882511697,-0.31124381758291264,-0.8480363868576504,-1.597372014685149,-2.6270613216154786,15.316168685080497,0.5799980163574148,1.2885668764786118,0.6250013351440487,-1.715322964138025,2.9653256344261223,-0.5451608144969882,1.7951634847850855,1.0975146345320042,68.0674208449414,13.68705365722186,1.170162149641038,7,-0.32000160217285867,-1.4100017547607493,-2.6300010681152415,-2.1700019836425852,3.3199996948242045,1,0.010913802027378017,2.7073288735474255,54.18000030517578,4.517218699850313,53.77999877929688,2.170721722382867,54.22999954223633,0.010913802027378017
932,2013-07-31,54.66999816894531,54.84000015258789,54.16999816894531,54.20000076293945,2868800.0,0.01128369922601724,-1.5282969979199206,-5.222184546264547,40.64881911775626,58.08869787623355,-0.8508101498996439,-1.2620477732403117,-2.226122562887902,-3.160067431261403,16.231213311264227,0.7799987792968679,1.1010769945295422,1.0694982528686552,-1.1160091909615986,3.255005696698909,-0.02325546904647524,2.1622519747837856,0.40281723518588564,89.30805236931064,38.616399805450314,1.092753721915127,7,-0.7299976348876953,-1.7549991607666016,-3.2399978637695312,-2.779998779296875,2.2900009155273438,2,-0.003475372838349755,-1.3673307331199933,54.06000137329102,2.7073288735474255,54.18000030517578,4.517218699850313,53.77999877929688,-0.003475372838349755
933,2013-08-01,55.41999816894531,55.599998474121094,54.4000015258789,54.97000122070313,4140100.0,0.013718676149984343,1.9629643583754226,0.9574455996818212,70.07298050604658,58.899221460276664,-1.4438108821180293,-1.7629870350445316,-3.0068578363875673,-3.8229840691591477,17.839891314899837,1.1999969482421946,0.9671498589687317,1.6039983749389677,-0.38900445818808294,3.5970012080660183,0.6074969583754424,2.600499791502493,-2.3799972534179688,92.34040757226015,40.19611804224208,0.9965014165635235,8,-1.0999984741210938,-2.3049983978271484,-3.9899978637695312,-3.529998779296875,2.0500030517578196,3,-0.018946215657742682,-1.5282969979199206,54.66999816894531,-1.3673307331199933,54.06000137329102,2.7073288735474255,54.18000030517578,-0.018946215657742682
934,2013-08-02,55.790000915527344,55.81999969482422,54.54999923706055,55.4000015258789,3049700.0,0.00667633992794614,4.644484758061782,0.8666711878200424,71.3286881178876,60.617896259207654,-1.5907464819050006,-1.9344624137171138,-3.3842649354389494,-4.107338600377325,19.19769607703157,1.2700004577636719,0.9183841220300337,1.785000991821292,-0.2038047603674471,3.773806744010031,0.7905981157269224,2.7794038679156614,-2.698800048828126,98.73954765404238,44.93701818026772,0.9944028760943705,8,-1.2550010681152344,-2.6650009155273438,-4.3600006103515625,-3.9000015258789062,1.5400009155273438,4,-0.032622327746147706,1.9629643583754226,55.41999816894531,-1.5282969979199206,54.66999816894531,-1.3673307331199933,54.06000137329102,-0.032622327746147706
935,2013-08-05,55.25,55.63999938964844,55.02000045776367,55.52000045776367,1875900.0,-0.009679170221648992,1.4313763622627962,-0.6923099495285292,64.15091472679772,60.61571999102365,-0.8746524774340401,-1.209982998608723,-2.8771162702744277,-3.4882711683322256,20.39152377955526,0.7700004577636719,0.9188499276897204,1.0885000228881836,-0.7636597767537197,2.940659822530087,0.16242012306723552,2.0145799227091317,-2.049647180175782,70.9183693329337,14.253194644040903,0.9260798998209515,8,-0.7150001525878906,-2.125,-3.8199996948242188,-3.3600006103515625,2.1100006103515625,0,-0.024796360758095437,4.644484758061782,55.790000915527344,1.9629643583754226,55.41999816894531,-1.5282969979199206,54.66999816894531,-0.024796360758095437
936,2013-08-06,54.86999893188477,55.18000030517578,54.31000137329102,55.040000915527344,2533700.0,-0.0068778473867009415,2.8666553638790853,0.62963590895602,62.44893955424169,60.03815188843422,-0.36883240819352636,-0.6199792656094232,-2.5340932191115897,-3.042426289335367,21.000072320058454,0.9399986267089773,0.8622758252400899,0.5549989700317468,-0.9493033339607422,2.059301274024236,-0.19715218196449769,1.3071501220279913,-1.5648602370605573,42.424249430108304,-19.492245492633693,0.7521511519962436,8,-0.33499908447266336,-1.6949996948242259,-3.4399986267089915,-2.9799995422363352,2.2700004577636648,1,0.027701849596362793,1.4313763622627962,55.25,4.644484758061782,55.790000915527344,1.9629643583754226,55.41999816894531,0.027701849596362793
937,2013-08-07,54.11999893188477,54.790000915527344,54.11999893188477,54.7599983215332,3007200.0,-0.01366867167121777,-1.0937581956464968,3.764658364187258,56.146767029284355,59.16780908557751,0.4066909816321882,0.0822573516648859,-1.8324830277339927,-2.2208546123103687,20.224547939736485,0.75,0.8844070004189959,-0.16200103759764772,-1.6522442014415475,1.328242126246252,-0.9071226195195976,0.5831205443243022,-0.7142657970605555,0.0,-65.11927178846045,0.7451215819219482,8,0.41500091552733664,-0.9449996948242259,-2.5974988937378,-2.2299995422363352,2.7100028991699148,2,0.060236552116962994,2.8666553638790853,54.86999893188477,1.4313763622627962,55.25,4.644484758061782,55.790000915527344,0.060236552116962994
938,2013-08-08,54.72999954223633,54.90999984741211,54.27000045776367,54.36000061035156,2739700.0,0.011271260576322328,-1.3272737361196845,-0.5781238824118511,62.098133833181095,59.39825167509336,-0.13960709754314138,-0.6326370933829963,-2.467052047339955,-2.7538921165072736,19.055232574234548,0.7900009155273366,0.8210479928894188,0.493999671936038,-0.8698858334809074,1.8578851773529834,-0.1879430807724347,1.1759424246445107,-1.227695745012113,35.882372740634096,-33.37304617471378,0.6819427527084714,8,-0.10000038146972656,-1.5550003051757812,-3.2074995040893555,-2.8400001525878906,2.270000457763672,3,0.040745469776870546,-1.0937581956464968,54.11999893188477,2.8666553638790853,54.86999893188477,1.4313763622627962,55.25,0.040745469776870546
939,2013-08-09,54.25,54.81999969482422,54.22000122070313,54.70000076293945,1201100.0,-0.008770318769432905,-1.3529429364290204,-1.2162217892012825,55.77234884808581,58.45801836770853,0.4627348337009636,-0.12103912848390053,-2.009323169999597,-2.1935104643816317,18.79470977470494,0.5999984741210866,0.6736263367756976,-0.009999847412110796,-1.356136073769477,1.3361363789452554,-0.6830679605907974,0.6630682657665758,-0.654988366871784,8.552699273952475,-61.36654855779749,0.6730681131786844,8,0.5900001525878906,-0.7100009918212891,-2.8924999237060547,-2.3600006103515625,3.0800018310546875,4,0.05935486121111766,-1.3272737361196845,54.72999954223633,-1.0937581956464968,54.11999893188477,2.8666553638790853,54.86999893188477,0.05935486121111766
940,2013-08-12,54.349998474121094,54.58000183105469,53.9900016784668,54.13999938964844,2295500.0,0.0018432898455500446,-1.313751009783682,-0.4666638409697792,54.43884984025563,59.67849350817074,0.4351468763722295,-0.20060696330736505,-2.1028425339541172,-2.2439829350375646,18.418119862232533,0.5900001525878906,0.5811068462601625,0.07049865722656534,-1.2686202466115901,1.4096175610647208,-0.5990607946925124,0.7400581091456431,-0.6659873185250405,30.251866479030358,-38.35351410948434,0.6695594519190788,8,0.5550022125244141,-0.6949977874755859,-3.0599985122680664,-2.4599990844726562,3.5699996948242188,0,0.05482987011218654,-1.3529429364290204,54.25,-1.3272737361196845,54.72999954223633,-1.0937581956464968,54.11999893188477,0.05482987011218654
941,2013-08-13,54.599998474121094,54.83000183105469,54.20000076293945,54.36000061035156,2171300.0,0.004599816136499735,-1.2500136239782016,1.142851952770209,53.18415528768789,61.071308638163146,0.301507569519039,-0.41684810079179613,-2.367503257553423,-2.4428197462831847,18.330392444141392,0.6300010681152344,0.5646345674855056,0.28549880981445597,-1.048437824319521,1.6194354439484329,-0.3814695072525325,0.9524671268814444,-0.8305477769559104,66.30413149121789,1.4005271667620462,0.6669683170669897,8,0.30500221252441406,-0.8049983978271484,-3.214998245239258,-2.7099990844726562,3.890003204345703,1,0.05054949108723217,-1.313751009783682,54.349998474121094,-1.3529429364290204,54.25,-1.3272737361196845,54.72999954223633,0.05054949108723217
942,2013-08-14,54.5,54.81999969482422,54.08000183105469,54.40999984741211,1792300.0,-0.0018314739361849908,1.0273926789120267,0.3750039736783546,52.284267891156574,59.09478501428648,0.41890858236723005,-0.26340997993357007,-2.1253415827220152,-2.2958715827265763,18.079823427066323,0.7399978637695312,0.4736624076931548,0.14300041198730185,-1.1554858088195843,1.441486632794188,-0.5062426984161377,0.7922435223907414,-0.6485273429284533,55.43471049707263,-6.0981762703816855,0.6492431104034421,8,0.4050006866455078,-0.17499923706054688,-3.032499313354492,-2.6100006103515625,3.150001525878899,2,0.04844035577336592,-1.2500136239782016,54.599998474121094,-1.313751009783682,54.349998474121094,-1.3529429364290204,54.25,0.04844035577336592
943,2013-08-15,53.5,54.4900016784668,53.36999893188477,54.18999862670898,2987200.0,-0.01834862385321101,-1.3578986255054672,-7.666638409697713,47.83282647849059,56.48413372102014,1.249291807047669,0.7805469449872078,-1.0418361252540365,-1.270387056306049,17.787762248874547,1.1300010681152273,0.5619447454462403,-0.8594995498657241,-2.1508058766612095,0.4318067769297613,-1.5051527132634703,-0.21384638646797782,2.3199996948242188,8.904165066325515,-51.16942072810107,0.6456531633977433,8,1.0049991607666016,0.9300003051757812,-1.2350006103515625,-1.6100006103515625,4.689998626708977,3,0.06224302487952693,1.0273926789120267,54.5,-1.2500136239782016,54.599998474121094,-1.313751009783682,54.349998474121094,0.06224302487952693
944,2013-08-16,52.47000122070313,53.31999969482422,52.4000015258789,53.22999954223633,3489900.0,-0.0192523136317172,-1.0444455747279737,1.101449034990243,37.94076186376841,53.57189451401689,1.965518025228242,1.8394876080341547,0.024992252067143284,-0.2388369590950319,17.837862708808025,1.0999984741211009,0.5968730051218998,-1.8479984283447166,-3.322962144467269,-0.37303471222216444,-2.5854802864059963,-1.110516570283437,3.3009984588622956,2.8806455157695594,-52.0457753431415,0.7374818580612762,8,1.3199996948242116,1.6399993896484304,0.3424987792968679,-0.2650012969970774,5.63999938964843,4,0.08633502332585152,-1.3578986255054672,53.5,1.0273926789120267,54.5,-1.2500136239782016,54.599998474121094,0.08633502332585152
945,2013-08-19,54.09000015258789,54.47000122070313,53.20000076293945,53.5,4538700.0,0.0308747645167875,-1.1344570140823518,-0.7763177047518255,50.17461462215382,52.2080806326738,0.1829031307275173,0.2770082848095612,-1.531178499043044,-1.8275703228345037,17.810667859000063,2.0,0.44382456911129964,-0.2554994583129897,-1.6893229893625232,1.1783240727365438,-0.9724112238377529,0.4614123072117735,1.546159600830073,69.54725985463345,15.61044958308645,0.7169117655247664,8,-0.4349994659423828,0.020000457763671875,-1.1900005340576172,-1.885000228881836,2.9099998474121094,0,0.059900197251372855,-1.0444455747279737,52.47000122070313,-1.3578986255054672,53.5,1.0273926789120267,54.5,0.059900197251372855
946,2013-08-20,53.36999893188477,54.22999954223633,53.29999923706055,54.15999984741211,2663400.0,-0.013311170616971624,1.0,-1.3389842562958532,42.52874067207946,50.694966592984365,0.7462269617450517,1.0135323401115244,-0.7305434601137435,-1.0742650637643436,17.593738290422916,0.9300003051757812,0.21771928564302812,-0.9530006408691349,-2.434863869875876,0.5288625881376063,-1.6939322553725091,-0.21206902636576075,2.1367144924316293,40.082567766099444,-8.992539386961347,0.7409316145033709,8,0.2850017547607351,0.7400016784667898,-0.4699993133544993,-1.164999008178718,3.3800010681152273,1,0.08525387536296614,-1.1344570140823518,54.09000015258789,-1.0444455747279737,52.47000122070313,-1.3578986255054672,53.5,0.08525387536296614
947,2013-08-21,54.4000015258789,54.5,53.099998474121094,53.4000015258789,3274300.0,0.019299280768371396,1.3333418104598989,-1.2658213178556712,44.320733509086814,48.71969989030722,-0.2680708637699425,-0.003247618006604114,-1.7088350671043528,-2.065274735037292,17.23833007259648,1.4000015258789062,0.06995622765894893,0.06850185394286257,-1.4130655061207307,1.5500692140064558,-0.672281826088934,0.8092855339746592,0.9824434225000047,95.23816443900263,49.502804070354074,0.7407836800317961,8,-0.7849998474121023,-0.29000091552733664,-1.5000019073486257,-2.1950016021728445,2.1899986267089915,2,0.07518382422548697,1.0,53.36999893188477,-1.1344570140823518,54.09000015258789,-1.0444455747279737,52.47000122070313,0.07518382422548697
948,2013-08-22,55.45000076293945,55.599998474121094,54.0,54.34000015258789,3108500.0,0.019301456022221775,1.2695077673947979,1.1100006103515625,48.24016481387949,47.88279055317318,-1.3468310410111144,-1.0088872642324986,-2.675158135468223,-3.068502150958963,17.10100236237164,1.5999984741210938,-0.024973782373010067,1.0575010299682646,-0.5047356268629244,2.6197376867994535,0.2763827015526701,1.838619358383859,-3.049999237060554,95.31256705528934,53.956933501015676,0.7811183284155935,8,-1.4500007629394531,-1.3400001525878906,-2.3675012588500977,-3.2450008392333984,1.0099983215332031,3,0.03967539644128992,1.3333418104598989,54.4000015258789,1.0,53.36999893188477,-1.1344570140823518,54.09000015258789,0.03967539644128992
949,2013-08-23,55.04999923706055,55.599998474121094,54.790000915527344,55.5099983215332,2263300.0,-0.007213733460329386,1.5312447845886084,-0.41441336174307514,48.94957587540686,47.27287122374554,-0.9179477086123669,-0.536361635656597,-2.1979494632351617,-2.616873722397983,17.456903525664977,0.80999755859375,-0.041137740019301816,0.5939994812011733,-0.9666531581397564,2.154652120542103,-0.18632683846929154,1.3743258008716381,-2.585997772216807,78.00003051757812,38.715667617873514,0.780326319670465,8,-1.0499992370605469,-0.9399986267089844,-1.909998893737793,-2.844999313354492,2.7299995422363352,4,0.05703904510746183,1.2695077673947979,55.45000076293945,1.3333418104598989,54.4000015258789,1.0,53.36999893188477,0.05703904510746183
950,2013-08-26,55.59000015258789,56.099998474121094,55.15999984741211,55.43000030517578,1744600.0,0.009809281071956999,-1.6857074348368675,-0.34782644751463687,53.719014452500296,47.332300019835806,-1.4120487769348031,-1.0174794317885159,-2.6522317573048824,-3.1113235002164785,17.847792860365345,1.0499992370605469,-0.1381693737944616,1.0635004043579102,-0.5703294755163029,2.697330284232123,0.24658546442080365,1.8804153442950167,-3.0632787475586056,83.00005594889322,42.29061052200028,0.8169149399371051,8,-1.3400001525878906,-1.3400001525878906,-2.380000114440918,-3.385000228881836,2.3100013732910085,0,0.0453319023357901,1.5312447845886084,55.04999923706055,1.2695077673947979,55.45000076293945,1.3333418104598989,54.4000015258789,0.0453319023357901
951,2013-08-27,54.6500015258789,55.33000183105469,54.61999893188477,55.0,1908400.0,-0.016909491349681782,-2.4633978414589612,-2.187492549412342,52.68491718009193,47.37681660749529,-0.5187649806996291,-0.03268912156148218,-1.6340581715633604,-2.125508210404,17.845231814502675,0.9700012207031179,-0.17985026595827236,0.09400177001952414,-1.525606844756254,1.7136103847953024,-0.7158025373683614,0.9038060774074097,-1.98034903808594,51.666768391926844,5.567935534530982,0.8098043073878883,8,-0.40000152587889914,-0.40000152587889914,-1.1750011444091726,-2.4450016021728445,3.099998474121101,1,0.043000885791527166,-1.6857074348368675,55.59000015258789,1.5312447845886084,55.04999923706055,1.2695077673947979,55.45000076293945,0.043000885791527166
952,2013-08-28,54.47999954223633,54.9000015258789,54.209999084472656,54.6500015258789,1777200.0,-0.003110740693430092,1.059702682236681,0.48572207084465646,48.67444330906976,47.47032958867076,-0.39325319145508075,0.12896069026947998,-1.4236408520397177,-1.9095742765192512,17.37064922314515,0.6900024414062429,-0.22338128092290788,-0.06650028228759908,-1.6855222566771815,1.5525216921019833,-0.8760112694823903,0.7430107049071921,-1.6731332149902443,22.857137667074777,-23.520534093875572,0.8095109871947912,8,-0.22999954223632812,-0.22999954223632812,-0.9524993896484375,-2.2749996185302734,4.290000915527344,2,0.04166667541918434,-2.4633978414589612,54.6500015258789,-1.6857074348368675,55.59000015258789,1.5312447845886084,55.04999923706055,0.04166667541918434
953,2013-08-29,54.36999893188477,54.75,54.2400016784668,54.4000015258789,1346300.0,-0.0020191007943433092,-2.517264966259323,0.17648378772571757,50.66224566057203,48.88382778831561,-0.16412454420463263,0.1647094154611679,-1.2427214710943062,-1.74567177391976,16.32306275632013,0.5099983215332031,-0.28171715061216673,-0.12400093078612429,-1.691021638464882,1.4430197768926334,-0.9075112846254996,0.659509423053251,-1.4314073187636893,8.465603126034784,-40.932917736345665,0.783510353839378,8,0.22999954223632102,-0.11999893188477273,-1.1924982070922923,-2.164999008178718,2.7700004577636648,3,0.040831364066870046,1.059702682236681,54.47999954223633,-2.4633978414589612,54.6500015258789,-1.6857074348368675,55.59000015258789,0.040831364066870046
954,2013-08-30,53.97000122070313,54.86999893188477,53.86000061035156,54.61000061035156,1887400.0,-0.00735695639212286,-1.3488316388992554,21.3314685314784,47.970100274364775,48.63888174967238,0.5263786301300399,0.44413738900675526,-0.7282457960605768,-1.2997781541770976,14.921472190885012,1.0099983215332102,-0.3409324358621859,-0.4329986572265554,-1.8906981367755336,1.0247008223224228,-1.1618483970010445,0.2958510825479337,-0.9049533331420463,4.910746216804756,-44.97190643434149,0.7288497397744895,8,0.6299972534179616,0.2799987792968679,-0.8000011444091868,-1.7650012969970774,2.3799972534179616,4,0.04613670200945541,-2.517264966259323,54.36999893188477,1.059702682236681,54.47999954223633,-2.4633978414589612,54.6500015258789,0.04613670200945541
955,2013-09-03,53.88000106811523,54.7400016784668,53.4000015258789,54.47000122070313,4268700.0,-0.0016675958968365157,1.3716794442025222,0.9218761175881878,46.08697094403379,49.034240668778416,0.6520251820949383,0.44927258355198063,-0.5330916516466218,-1.1645781348538478,13.273815999437872,1.3400001525878977,-0.2929887361642898,-0.45449886322022337,-1.8728367054499557,0.963838979009509,-1.1636677843350896,0.2546700578946428,-0.693555157091744,24.870438670350822,-21.9875858529238,0.709168921114867,9,0.7199974060058665,0.36999893188477273,-0.710000991821282,-1.6750011444091726,2.819999694824226,1,0.07238302958181597,-1.3488316388992554,53.97000122070313,-2.517264966259323,54.36999893188477,1.059702682236681,54.47999954223633,0.07238302958181597
956,2013-09-04,56.38999938964844,57.41999816894531,55.290000915527344,56.06000137329102,9699000.0,0.046584971636508765,-1.2780732299896576,-0.5593185271392755,58.139531827256334,50.56966270413058,-1.5472447843027979,-2.045907131453312,-2.8998316001255446,-3.614801249766103,13.150541861796189,3.5399971008300852,-0.0011382533115664728,1.979499435424806,0.30126167617067523,3.657737194678937,1.1403805557977407,2.8186183150518715,-3.087011376101053,74.37811842272579,27.423344487448134,0.8391188796270639,9,-0.9799995422363281,-1.4799995422363281,-3.219999313354492,-4.184999465942383,1.1500015258789062,2,0.026777835654803184,1.3716794442025222,53.88000106811523,-1.3488316388992554,53.97000122070313,-2.517264966259323,54.36999893188477,0.026777835654803184
957,2013-09-05,57.38000106811523,57.79999923706055,56.40999984741211,56.58000183105469,4013800.0,0.017556334264627216,-1.4385885659790192,2.424254684592029,66.72413923510732,52.62343763982257,-2.3133534595577387,-2.929344128487635,-3.748558607872866,-4.532117531904625,13.321575322229737,1.4099998474121094,0.1077221768361909,2.8065010070800724,0.6750100678646689,4.937991946295476,1.740755537472367,3.8722464766877778,-3.979999542236328,90.4545821040319,37.088555949133884,1.0657454696077027,9,-1.7800006866455007,-2.2800006866455007,-4.1850013732910085,-5.175001144409173,0.45000076293946023,3,0.00644822107001275,-1.2780732299896576,56.38999938964844,1.3716794442025222,53.88000106811523,-1.3488316388992554,53.97000122070313,0.00644822107001275
958,2013-09-06,56.959999084472656,57.709999084472656,56.72000122070313,57.61000061035156,2302300.0,-0.007319657996241458,1.3294109199271,-0.8125026822115801,70.4276415810819,55.00988938489756,-1.8513188982004252,-2.4598267766606057,-3.2105266585910783,-4.05023579637885,13.39956966042436,0.9899978637695241,0.3629301807972709,2.274999046325682,-0.10927819458009225,4.659276287231457,1.082860425872795,3.4671376667785694,-3.2079977416992236,80.9090775103539,20.28301679610272,1.1921386204528874,9,-1.3599987030029297,-1.8599987030029297,-3.532499313354492,-4.754999160766602,0.09000015258789062,4,0.031776710013754705,-1.4385885659790192,57.38000106811523,-1.2780732299896576,56.38999938964844,1.3716794442025222,53.88000106811523,0.031776710013754705
959,2013-09-09,57.47000122070313,57.52000045776367,57.0,57.20000076293945,3070700.0,0.00895368933335372,1.810821399482437,-0.41538434451918416,67.10525350532923,56.497249279656344,-2.214859735140017,-2.8630138663481475,-3.609290899863659,-4.517597355267,13.544403745543542,0.5600013732910156,0.5580889603291155,2.6240011215210046,-0.05343997725482552,5.301442220296835,1.2852805721330895,3.9627216709089197,-3.3941600463867303,92.50004118141253,31.639154903802265,1.3387205493879155,9,-1.8700008392334055,-2.3700008392334055,-3.7525014877319407,-5.265001296997077,-0.7200012207031321,0,-0.005742158065864311,1.3294109199271,56.959999084472656,-1.4385885659790192,57.38000106811523,-1.2780732299896576,56.38999938964844,-0.005742158065864311
960,2013-09-10,57.33000183105469,57.36000061035156,56.540000915527344,57.2400016784668,2373900.0,-0.002436042921085124,9.933496096233565,0.33333333333332454,71.29032244832827,58.56451653168259,-2.0138640998663107,-2.6227846857933628,-3.3183790809588203,-4.325758256554977,13.807244814395364,0.9300003051757884,0.642001274564528,2.3350015640258803,-0.5498593728481254,5.219862500899886,0.8925710955888775,3.777432032462883,-2.956228011718757,81.27499122315082,17.05107486541634,1.4424304684370022,9,-1.730001449584961,-2.230001449584961,-3.500001907348633,-5.115001678466797,0.03999710083008523,1,-0.017094075102623507,1.810821399482437,57.47000122070313,1.3294109199271,56.959999084472656,-1.4385885659790192,57.38000106811523,-0.017094075102623507
961,2013-09-11,57.36000061035156,57.41999816894531,56.88000106811523,57.4000015258789,1579500.0,0.0005232649282880253,12.50090605627104,-0.44445386343399046,67.83131322973293,60.693057633978505,-1.8092894331504183,-2.567021696865311,-3.258481197386814,-4.311519523029844,13.859488021277178,0.5399971008300852,0.757425100265344,2.2270002365112305,-0.8368063771175827,5.290806850140044,0.6950969296968239,3.758903543325637,-2.712128757597661,68.34540863933256,7.712272527824545,1.531903306814406,9,-1.760000228881836,-2.260000228881836,-3.530000686645508,-5.145000457763672,1.4599990844726562,2,-0.011506273368013242,9.933496096233565,57.33000183105469,1.810821399482437,57.47000122070313,1.3294109199271,56.959999084472656,-0.011506273368013242
962,2013-09-12,57.13999938964844,57.5,56.77000045776367,57.459999084472656,1261100.0,-0.0038354466241659058,2.6499837875984666,7.999809269503614,61.31189750676251,61.87635228355523,-1.310052970209611,-2.254696919982962,-2.914791707035043,-4.045077241573466,14.029108633602302,0.7299995422363281,0.7781609253418651,1.8749990463256836,-1.2994616314307947,5.049459724082162,0.2877687074474409,3.4622293852039263,-2.239957346150007,51.28200112158796,-4.759345130667093,1.58723033887824,9,-1.539999008178711,-2.039999008178711,-3.2849998474121094,-4.924999237060547,1.75,3,0.007000376796492791,12.50090605627104,57.36000061035156,9.933496096233565,57.33000183105469,1.810821399482437,57.47000122070313,0.007000376796492791
963,2013-09-13,56.83000183105469,57.349998474121094,56.63999938964844,57.25,1366800.0,-0.005425228594768017,1.2903376648946643,1.3124955296473786,62.059636425288005,63.441856300324474,-0.686611660476899,-1.7733533431568915,-2.4740984130550103,-3.6982726887303627,15.040136614059527,0.7099990844726562,0.8827076911817713,1.3985013961791992,-1.735228873320139,4.5322316656785375,-0.16836373857046993,2.9653665309288684,-1.6979632120712864,29.591943978419703,-22.69391973026619,1.5668651347496685,9,-1.230001449584961,-1.730001449584961,-2.9750022888183594,-4.615001678466797,2.089996337890625,4,0.017596339394336358,2.6499837875984666,57.13999938964844,12.50090605627104,57.36000061035156,9.933496096233565,57.33000183105469,0.017596339394336358
964,2013-09-16,57.0,57.56999969482422,56.56999969482422,57.4000015258789,2618500.0,0.0029913454771774983,1.7027105048817957,0.9523887375113363,60.05706266063496,64.99408871328015,-0.42645057888476856,-1.6723149487758349,-2.5377448452992937,-3.8291436096409868,15.742742122428343,1.0,1.0692356967421262,1.3419996261596694,-1.5347649857142898,4.2187642380336285,-0.09638267977730663,2.7803819320966454,-1.6545245315704307,44.660158217534295,-3.586047784522961,1.4383823059369794,9,-0.4549999237060547,-1.8999996185302734,-3.097500801086426,-4.784999847412109,2.3699989318847727,0,0.0008771795975535124,1.2903376648946643,56.83000183105469,2.6499837875984666,57.13999938964844,12.50090605627104,57.36000061035156,0.0008771795975535124
965,2013-09-17,57.33000183105469,57.56999969482422,57.040000915527344,57.06999969482422,2038300.0,0.00578950580797688,-2.3124955296473786,-0.6500028610120469,70.93749739229744,66.41608488717361,-0.2409423621172735,-1.8415558380766939,-2.7589137381172932,-4.127601635715465,16.76608117060743,0.5699996948242188,1.2705867423364978,1.5100013732910185,-1.3598789887074147,4.379881735289452,0.0750611922917983,2.9449415542902386,-1.7881644611346417,76.00021362304688,27.022322845137694,1.4349401809992175,9,-0.22500228881835938,-2.230001449584961,-3.1400022506713867,-5.115001678466797,1.6499977111816406,1,-0.010116898875459523,1.7027105048817957,57.0,1.2903376648946643,56.83000183105469,2.6499837875984666,57.13999938964844,-0.010116898875459523
966,2013-09-18,57.91999816894531,58.13999938964844,57.27000045776367,57.349998474121094,2848800.0,0.010291231799177014,-1.3835726677954057,2.192288506118137,75.21994651589836,67.36006347392818,-0.6605484704768259,-2.185238245832693,-3.220661304439105,-4.684219231467004,18.009287620279604,0.8699989318847656,1.5752289144035743,1.8724977493286161,-0.8993293659291837,4.644324864586416,0.4865841916997127,3.2584113069575196,-2.1975078496540235,85.9871806709009,32.31286365344225,1.3859135576289014,9,-0.5799980163574219,-2.6499977111816406,-3.6399974822998047,-5.704998016357422,1.8300018310546875,2,-0.009495843481490795,-2.3124955296473786,57.33000183105469,1.7027105048817957,57.0,1.2903376648946643,56.83000183105469,-0.009495843481490795
967,2013-09-19,58.4900016784668,58.709999084472656,57.68999862670898,58.099998474121094,3267900.0,0.009841221124677224,1.4578383024097166,0.6842165143017762,78.29672690535763,68.23440628773659,-1.180703653309081,-2.5646072205788784,-3.749217330079958,-5.206811917632464,19.214110023099234,1.020000457763679,1.9581059494000144,2.2380012512207017,-0.6240747758463456,5.100077278287749,0.806963237687178,3.6690392647542254,-2.5257604521397923,89.7197444508617,29.07405914246828,1.431038013533523,9,-0.8650016784667969,-2.9350013732910156,-4.14000129699707,-6.275001525878906,1.0099983215332031,3,0.005641956007652382,-1.3835726677954057,57.91999816894531,-2.3124955296473786,57.33000183105469,1.7027105048817957,57.0,0.005641956007652382
968,2013-09-20,57.6500015258789,58.43999862670898,57.6500015258789,58.41999816894531,4398300.0,-0.014361431500815702,-1.0519494674262688,-1.9743341451725096,73.83419509900405,68.98206646481158,-0.25986073174645696,-1.635173988785965,-2.9047230913436692,-4.322367131733081,19.535394014343883,0.8400001525878977,1.9956237094928753,1.2880010604858327,-1.6131322777574226,4.189134398729088,-0.16256560863579494,2.7385677296074604,-1.3562693565744155,50.4673896767842,-16.516703543241768,1.450566669121627,9,-0.025001525878899145,-2.095001220703118,-3.0350008010864187,-5.4350013732910085,1.5199966430664134,4,0.02150906905376071,1.4578383024097166,58.4900016784668,-1.3835726677954057,57.91999816894531,-2.3124955296473786,57.33000183105469,0.02150906905376071
969,2013-09-23,58.18999862670898,58.290000915527344,57.61000061035156,57.68000030517578,2416700.0,0.009366818500215812,-1.0923159988966682,-0.6623383700767743,76.37697995439166,69.54725063215196,-0.7677196178803811,-2.032053096138661,-3.3732513081136517,-4.813370280907272,19.85341371854122,0.6800003051757812,1.85114207935014,1.6709981918334904,-1.270751370516841,4.612747754183822,0.20012341065832118,3.1418729730086596,-1.6063144275843158,68.86221389739096,-3.3064998588618977,1.4708747811751661,9,-0.5499992370605398,-2.634998321533196,-3.722498893737786,-5.974998474121087,1.1500015258789134,0,0.01254510327314673,-1.0519494674262688,57.6500015258789,1.4578383024097166,58.4900016784668,-1.3835726677954057,57.91999816894531,0.01254510327314673
970,2013-09-24,58.11000061035156,58.290000915527344,58.0,58.22000122070313,1923600.0,-0.0013747726111940084,1.32000732421875,-0.215688181131415,64.98259460652113,69.23072634068397,-0.6318935660643774,-1.8483488100298047,-3.2273656188039155,-4.690094284468259,19.80172570113643,0.29000091552734375,1.6958081700404435,1.4650001525878906,-1.5246908976207223,4.4546912027965035,-0.02984537251641939,2.9598456776922006,-1.2711586249851408,58.333399560779576,-12.995861623294338,1.494845525104308,9,-0.470001220703125,-2.2050018310546875,-4.159999847412109,-5.590000152587891,0.45999908447265625,1,0.021682985859558856,-1.0923159988966682,58.18999862670898,-1.0519494674262688,57.6500015258789,1.4578383024097166,58.4900016784668,0.021682985859558856
971,2013-09-25,57.0,58.11000061035156,56.959999084472656,58.09000015258789,2844400.0,-0.01910171396821203,1.0353990068293144,9.909037314467387,46.75766829431518,67.61358976152314,0.471225023588012,-0.583164410845427,-2.061082981926269,-3.5444276782505426,19.873356743511444,1.1500015258789062,1.5398165703224578,0.23749961853027202,-2.603055517350981,3.078054754411525,-1.182777949410358,1.657777186470902,1.7099990844726562,2.2857666015625,-63.87209023762337,1.4202775679406268,9,0.6399993896484375,-1.095001220703125,-3.117499351501465,-4.354999542236328,0.7799987792968821,2,0.03473683407432149,1.32000732421875,58.11000061035156,-1.0923159988966682,58.18999862670898,-1.0519494674262688,57.6500015258789,0.03473683407432149
972,2013-09-26,56.75,57.54999923706055,56.709999084472656,57.1500015258789,2741900.0,-0.004385964912280715,-2.4999761583088294,0.3669738255808598,48.154663656025285,66.06859278716063,0.7376584979017764,-0.16272501917971027,-1.7484860835028044,-3.2772575264978556,20.296043131209796,0.8400001525878906,1.3444151871102505,-0.12600040435791016,-2.756160699830616,2.5041598911147958,-1.4410805520942631,1.1890797433784428,1.9249990844726597,2.31219226079307,-59.41941547789315,1.3150801477363543,9,0.8899993896484375,-0.845001220703125,-2.867499351501465,-4.104999542236328,1.0200004577636719,3,0.052863436123347984,1.0353990068293144,57.0,1.32000732421875,58.11000061035156,-1.0923159988966682,58.18999862670898,0.052863436123347984
973,2013-09-27,56.59000015258789,57.08000183105469,56.5099983215332,56.70000076293945,2568700.0,-0.002819380571138508,-3.222181407177169,0.2750004768353441,41.7602780875338,64.03561672348272,0.9611042851353773,0.18142088202331053,-1.52001032861412,-3.0986081518830986,20.65587779957691,0.5700035095214844,1.196742579159519,-0.3970003128051758,-2.7551714416971933,1.9611708160868417,-1.576085877251181,0.7820852516408294,2.0063989318847675,4.494478340909139,-51.14149722440588,1.1790855644460079,9,1.019998550415039,-0.5349998474121094,-2.727499008178711,-3.9449996948242188,0.9399986267089915,4,0.05142250997642095,-2.4999761583088294,56.75,1.0353990068293144,57.0,1.32000732421875,58.11000061035156,0.05142250997642095
974,2013-09-30,56.459999084472656,56.7599983215332,55.709999084472656,56.22999954223633,1860400.0,-0.0022972445266778996,1.5301246903423584,-2.0908933277847135,41.83861451189715,60.80240751454935,1.1247279653097948,0.5349586668498887,-1.3167964145610043,-2.9502048224671285,21.413001995537673,1.0499992370605469,1.1358745453587389,-0.6515012741088881,-2.558830856335149,1.2558283081173727,-1.605166065222015,0.3021635170042387,2.011215954223637,29.06974681073792,-22.35961392040402,0.9536647911131293,9,0.75,-0.404998779296875,-2.404998779296875,-3.8149986267089844,1.6500015258789062,0,0.04799856763047572,-3.222181407177169,56.59000015258789,-2.4999761583088294,56.75,1.0353990068293144,57.0,0.04799856763047572
975,2013-10-01,57.77999877929688,57.97999954223633,56.31999969482422,56.59000015258789,3575200.0,0.023379378608372026,1.0880499221465947,5.1739173701756735,53.17219394811091,58.35265722923964,-0.139384655489188,-0.5037074439154381,-2.5544724165558677,-4.232124042823891,22.858953549205914,1.6599998474121094,1.1253958130200132,0.47349853515625995,-0.6984416024582956,1.6454386727708155,-0.11247153365101781,1.0594686039635377,0.4703189830615173,86.2499324481125,35.433544572347884,0.5859700688072795,10,-0.5699996948242259,-1.7249984741211009,-3.724998474121101,-5.13499832153321,0.22999954223632102,1,0.0269989859163855,1.5301246903423584,56.459999084472656,-3.222181407177169,56.59000015258789,-2.4999761583088294,56.75,0.0269989859163855
976,2013-10-02,57.9000015258789,57.93999862670898,57.25,57.43999862670898,2206400.0,0.00207689077738471,1.5555641896903458,0.3865575042234174,55.828240241800394,55.85615871106661,-0.2933735914792237,-0.5320634884801194,-2.5980862702527148,-4.314877945115313,22.276602820573665,0.6899986267089773,1.1327470182176924,0.5180011749267521,-0.5985840462572867,1.634586396110791,-0.04029143566526727,1.0762937855187715,0.14709074224864338,96.47585902091666,43.82978946301979,0.5582926105920183,10,-0.8250026702880788,-1.845001220703118,-3.650001525878899,-5.11500167846679,-0.680000305175767,2,0.011571643372856544,1.0880499221465947,57.77999877929688,1.5301246903423584,56.459999084472656,-3.222181407177169,56.59000015258789,0.011571643372856544
977,2013-10-03,57.75,58.02000045776367,57.45000076293945,57.9000015258789,2609500.0,-0.0025906998605492726,1.9230799327047223,-0.3260882184646615,57.23268931333058,54.011546957102894,-0.2898623396110125,-0.37199361712298185,-2.3850814515640337,-4.124768582263627,21.463199799750974,0.5699996948242188,1.034839679839635,0.3494997024536133,-0.7791414857740833,1.4781408906813098,-0.21482089166023144,0.913820296567458,-2.0400009155273438,88.31167544376792,31.396569535671553,0.564320594113847,10,-0.75,-1.6949996948242188,-3.5,-4.965000152587891,-0.4700012207031179,3,0.0005194593817641202,1.5555641896903458,57.9000015258789,1.0880499221465947,57.77999877929688,1.5301246903423584,56.459999084472656,0.0005194593817641202
978,2013-10-04,58.77000045776367,58.81999969482422,57.540000915527344,57.65999984741211,2513700.0,0.017662345588981276,1.1157020624601979,-7.399928793042413,62.2746168241309,52.444617720407265,-1.2675833923480582,-1.3169619622340178,-3.328927130666571,-5.101516209396408,20.854595086715918,1.279998779296875,0.8664481471843999,1.2790000915527315,0.016723030679735018,2.541277152425728,0.6478615611162368,1.9101386219892262,-3.0138013458251933,98.39230780553143,38.27768886843603,0.6311385304364969,10,-1.5050010681152344,-2.6599998474121094,-4.520000457763672,-5.9850006103515625,-0.7600021362304688,4,-0.017015483957987576,1.9230799327047223,57.75,1.5555641896903458,57.9000015258789,1.0880499221465947,57.77999877929688,-0.017015483957987576
979,2013-10-07,57.13999938964844,58.36000061035156,57.13000106811523,58.36000061035156,2790100.0,-0.027735257026017424,1.0163906746379285,-1.099099594473847,48.88365221086529,50.65584634311217,0.2210586894186406,0.3025610374169432,-1.6256348030591568,-3.4457641453956143,20.041529040902905,1.6399993896484446,0.5612094080166372,-0.33450088500976705,-1.6065234525388021,0.937521682519268,-0.9705121687742846,0.3015103987547505,-1.2612482543945305,32.79998779296875,-24.259878120634013,0.6360112837645191,10,0.125,-1.029998779296875,-2.7150001525878906,-4.354999542236328,1.3300018310546946,0,0.0068253306582830575,1.1157020624601979,58.77000045776367,1.9230799327047223,57.75,1.5555641896903458,57.9000015258789,0.0068253306582830575
980,2013-10-08,56.349998474121094,57.27999877929688,56.27000045776367,57.0,2762100.0,-0.013825707454775737,-1.4938305327405796,0.5327876028716512,40.9873795371212,50.01470314786839,0.8215425951926392,1.0702504133095019,-0.7829066183284823,-2.6333865707198925,19.381486110378603,1.0099983215332102,0.3103607253563041,-1.0755016326904325,-2.442888759075508,0.2918854936946431,-1.7591951958829668,-0.39180806949789826,-0.3535973964843748,3.1371780506741547,-48.18724057210163,0.6836935631925367,10,0.9150009155273438,-0.23999786376953125,-1.9249992370605469,-3.5649986267089844,2.890003204345703,1,0.031233401666173055,1.0163906746379285,57.13999938964844,1.1157020624601979,58.77000045776367,1.9230799327047223,57.75,0.031233401666173055
981,2013-10-09,56.70000076293945,56.77999877929688,55.959999084472656,56.349998474121094,4153900.0,0.006211220910309345,2.215695660954513,-0.5384637956735566,39.45818753021649,49.04842802277852,0.47439824406770015,0.7043813633382001,-1.071158942600512,-2.971842899881139,18.60372845203987,0.8199996948242259,-0.02890486514510826,-0.6924993515014677,-2.097871001366464,0.7128722983635285,-1.3951851764339693,0.01018647343103396,2.1199989318847656,25.87417903997695,-19.742793297810522,0.7026858249324988,10,0.5649986267089844,0.3549995422363281,-2.2750015258789062,-3.9150009155273438,2.7900009155273438,2,0.023104013068197204,-1.4938305327405796,56.349998474121094,1.0163906746379285,57.13999938964844,1.1157020624601979,58.77000045776367,0.023104013068197204
982,2013-10-10,57.540000915527344,57.63000106811523,57.040000915527344,57.099998474121094,2483900.0,0.014814817306615158,-1.1071525885558329,1.2571416115355691,49.35217585877814,49.89197221958345,-0.2701663866808559,-0.10974168414030316,-1.8580401335460337,-3.7914631735467665,18.121196812875766,0.9300003051757741,-0.19826016470860708,0.1275007247924833,-1.274120878315891,1.5291223279008577,-0.5733100767617074,0.828311526346674,1.2227987670898415,55.244807477872094,9.818319455965785,0.7008108015541878,10,-0.27500152587890625,-0.27500152587890625,-2.3800010681152344,-4.095001220703125,1.7199974060058594,3,-0.0055613432348392555,2.215695660954513,56.70000076293945,-1.4938305327405796,56.349998474121094,1.0163906746379285,57.13999938964844,-0.0055613432348392555
983,2013-10-11,57.83000183105469,57.95000076293945,57.1500015258789,57.4000015258789,2580800.0,0.005039988024210906,1.3880639504429828,0.9772679983354302,47.8155558919646,50.55607681736872,-0.4087610301160609,-0.3383302206494534,-2.1146354943606838,-4.069250289169396,17.86463828453327,0.799999237060554,-0.15123753802436113,0.3675016403198228,-1.0178794087299892,1.7528826893696348,-0.3251888842050832,1.0601921648447288,0.8767418395996103,77.91673156946082,33.99010795432726,0.6926905245249062,10,-0.44000244140625,-0.56500244140625,-2.480001449584961,-4.180002212524414,1.0499992370605398,4,-0.009510687088763903,-1.1071525885558329,57.540000915527344,2.215695660954513,56.70000076293945,-1.4938305327405796,56.349998474121094,-0.009510687088763903
984,2013-10-14,57.04999923706055,57.79999923706055,56.7599983215332,57.52000045776367,3449400.0,-0.013487853524073001,1.0194216467660218,-1.0930253189261898,44.07158989422552,49.544898589159224,0.5182319949785494,0.46969158217437723,-1.3215304131222538,-3.271705604927682,17.26953892181097,1.0700035095214844,-0.1100319097540634,-0.41500091552734375,-1.7970443078488145,0.967042476794127,-1.1060226116880756,0.2760207806333881,1.601809541870118,54.77383081544357,12.14620070300834,0.6910216961607346,10,0.3400001525878906,0.21500015258789062,-1.6999988555908203,-3.135000228881836,1.6500015258789062,0,0.016827328611934922,1.3880639504429828,57.83000183105469,-1.1071525885558329,57.540000915527344,2.215695660954513,56.70000076293945,0.016827328611934922
985,2013-10-15,56.75,57.22999954223633,56.43999862670898,57.02999877929688,2110800.0,-0.005258531832997182,1.323531061719551,0.595740536328825,48.46248699110468,48.72648156130415,0.7339429221158298,0.7631370353366833,-0.9942360543510844,-2.965151287965597,16.528743284202385,0.7900009155273509,-0.016476814455657518,-0.6860000610351591,-2.103847894301431,0.731847772231113,-1.3949239776682916,0.022923855597973386,1.8479725850415036,39.69850498498084,-7.700301799430221,0.7089239166331356,10,0.6399993896484375,0.5149993896484375,-1.3999996185302734,-2.635000228881836,1.5800018310546875,1,0.030308391554240144,1.0194216467660218,57.04999923706055,1.3880639504429828,57.83000183105469,-1.1071525885558329,57.540000915527344,0.030308391554240144
986,2013-10-16,57.36999893188477,57.65999984741211,57.040000915527344,57.18999862670898,2308400.0,0.010925091310744817,-1.5833518771656547,-0.6428610354223777,53.64704763024597,48.328076929850305,0.03448312063426329,0.10521529655846251,-1.5669222120354434,-3.574444272059857,15.415442323823028,0.9099998474121094,0.110773117456759,-0.038501167297354755,-1.4380399104450987,1.3610375758503892,-0.7382705388712267,0.6612682042765172,1.175214183145357,61.589337052026984,8.136771977021773,0.6997693715738715,10,0.02000045776366477,-0.10499954223633523,-2.019998550415046,-3.2549991607666087,0.5699996948242045,2,0.03259548163496162,1.323531061719551,56.75,1.0194216467660218,57.04999923706055,1.3880639504429828,57.83000183105469,0.03259548163496162
987,2013-10-17,58.81999969482422,58.93000030517578,57.099998474121094,57.2400016784668,2379500.0,0.025274547497569744,1.0333362296787811,8.777751875555616,61.38915590870145,48.22969238369148,-1.3944140915440144,-1.390064569954653,-2.9276071374877546,-5.006156765463743,14.170095580939822,1.8300018310546875,0.10048639892627875,1.3949996948242216,-0.06471237501244786,2.854711764660891,0.6651436599058869,2.1248557297425563,-2.8600006103515625,95.58230778304959,34.45235880366003,0.7298560349183335,10,-1.375,-1.5,-3.469999313354492,-4.704999923706055,-0.4199981689453196,3,0.01139071722405216,-1.5833518771656547,57.36999893188477,1.323531061719551,56.75,1.0194216467660218,57.04999923706055,0.01139071722405216
988,2013-10-18,58.88999938964844,59.13000106811523,57.97999954223633,59.13000106811523,2678100.0,0.001190066222159114,8.583279027259508,-0.15189998720384304,62.487140603388,49.74119109397178,-1.6154876484604088,-1.436029571632318,-2.9253012447152926,-5.048493560202147,12.964277776628947,1.1500015258788991,0.06178254760202151,1.4029994964599624,-0.1956726230680914,3.001671615988016,0.603663436695939,2.2023355562239857,-2.870600280761721,91.07801261543375,24.823064451635844,0.7993360597640257,10,-1.3449993133544922,-1.4699993133544922,-3.539999008178711,-4.725000381469727,-0.3999977111816406,4,0.006282882250289168,1.0333362296787811,58.81999969482422,-1.5833518771656547,57.36999893188477,1.323531061719551,56.75,0.006282882250289168
989,2013-10-21,58.91999816894531,59.040000915527344,58.36999893188477,58.88000106811523,968900.0,0.0005094036272337288,3.7856841187449253,-0.1666534212827175,56.75354282806129,51.49298701518734,-1.5270234439323218,-1.4846534576400359,-2.865680876026083,-5.046222665972451,11.752395808120026,0.670001983642571,0.02485189229977891,1.396498298645021,-0.30009000949451803,3.09308660678456,0.5482041445752515,2.2447924527147904,-2.776174981689458,92.1932078596876,27.291528056209543,0.8482941540697682,10,-1.3749980926513672,-1.4999980926513672,-3.569997787475586,-4.754999160766602,-0.12999725341796875,0,-0.0006788374418376097,8.583279027259508,58.88999938964844,1.0333362296787811,58.81999969482422,-1.5833518771656547,57.36999893188477,-0.0006788374418376097
990,2013-10-22,59.36999893188477,59.59000015258789,58.959999084472656,58.97999954223633,1676100.0,0.007637487727836456,-1.9302354464966909,9.750691463994631,58.380821268331374,53.595501874977884,-1.6802866223138224,-1.9346066210483457,-3.2222094330244673,-5.4471180124688985,10.615140688305399,0.6700019836425781,-0.1354494853412973,1.7834991455078182,-0.08922205736858047,3.656220348384217,0.8471385440696224,2.719859746946014,-3.1067286293945457,91.37249856761842,29.206273098233126,0.9363606014381983,10,-1.3549995422363352,-1.7199993133544993,-3.547498703002937,-5.204999923706062,-2.020000457763679,1,-0.011285130217266959,3.7856841187449253,58.91999816894531,8.583279027259508,58.88999938964844,1.0333362296787811,58.81999969482422,-0.011285130217266959
991,2013-10-23,58.97999954223633,59.43000030517578,58.5,59.38000106811523,1711500.0,-0.006568964067119043,2.720001220703125,-1.0256465432919541,56.82574211901423,54.42589812611523,-1.042486280805825,-1.4637101311764553,-2.7494019502908884,-5.0217578674579,10.692191284080199,0.9300003051757812,-0.06256747445415556,1.2944997787475572,-0.6554255641356121,3.2444251216307265,0.31953710730597606,2.2694624501891383,-2.517125448740238,75.50200003370414,15.955493061605345,0.974962671441584,10,-0.9650001525878906,-1.3299999237060547,-2.877499580383301,-4.450000762939453,-2.040000915527351,2,-0.01102064625680721,-1.9302354464966909,59.36999893188477,3.7856841187449253,58.91999816894531,8.583279027259508,58.88999938964844,-0.01102064625680721
992,2013-10-24,59.75,59.84000015258789,58.93999862670898,59.13000106811523,1930800.0,0.013055280836553163,1.2500059604701796,-1.5499914169639393,55.593600893230786,55.29012534847814,-1.6383174733946433,-2.10537818729356,-3.422715775962459,-5.673162367597918,11.190287150423737,0.9000015258789134,0.19024452986894147,1.9145002365112305,-0.18800420606262946,4.01700467908509,0.8632480152243005,2.9657524577981604,-3.099498342958398,95.16128370673601,38.85431837391579,1.051252221286929,10,-1.6100006103515625,-1.9750003814697266,-3.4449996948242188,-4.934999465942383,-3.4599990844726562,3,-0.03029291001323886,2.720001220703125,58.97999954223633,-1.9302354464966909,59.36999893188477,3.7856841187449253,58.91999816894531,-0.03029291001323886
993,2013-10-25,59.5,59.86999893188477,59.27000045776367,59.7400016784668,1959800.0,-0.004184100418409997,1.4000122071243433,-0.38710014828122535,65.9891534479051,57.725410187775864,-1.2589033041416116,-1.7140715921402503,-3.0447027757092258,-5.329565206530717,11.968660110620572,0.5999984741211009,0.4481492753650045,1.5190002441406278,-0.6229801589073958,3.6609806471886515,0.44801004261661603,2.5899904456646397,-2.594338463314692,75.33340454101514,15.389833232796185,1.070990201524011,10,-1.345001220703125,-1.710000991821289,-2.9099998474121094,-4.260000228881836,-3.020000457763672,4,-0.01848736931295969,1.2500059604701796,59.75,2.720001220703125,58.97999954223633,-1.9302354464966909,59.36999893188477,-0.01848736931295969
994,2013-10-28,59.16999816894531,59.56999969482422,58.97000122070313,59.4000015258789,1678900.0,-0.0055462492614233305,1.1052589310810743,0.9583406182944948,70.37570326531193,60.16021199602112,-0.6666612691842175,-1.2338961294356068,-2.554678224376559,-4.924977837203414,12.795485383068769,0.5999984741210866,0.5481522534120984,1.0534984588623075,-1.0252891258164283,3.1322860435410433,0.014104666522939624,2.0928922512016754,-1.9679028927400566,48.90501396403019,-17.471361801263782,1.0393937923393666,10,-0.7149982452392578,-1.3799991607666016,-2.579998016357422,-3.6149978637695312,-2.7999992370605398,0,-0.011492251335498693,1.4000122071243433,59.5,1.2500059604701796,59.75,2.720001220703125,58.97999954223633,-0.011492251335498693
995,2013-10-29,59.34000015258789,59.709999084472656,59.16999816894531,59.459999084472656,1755800.0,0.0028731111864694903,-1.347815270302769,0.5217268716622048,69.58454924351328,61.931045508606374,-0.4812435132760413,-1.350263050896558,-2.611608125745242,-5.0149760853192475,13.249284620090448,0.5400009155273438,0.6565276015059922,1.1455003738403349,-0.996239690867256,3.2872404385479257,0.07463034148653946,2.2163704061941303,-1.8711145108146852,61.31392755410856,-9.764942790244405,1.070870032353796,10,-0.8550014495849609,-1.5500011444091797,-2.7425003051757812,-3.7849998474121094,0.4700012207031321,1,-0.009268608622282959,1.1052589310810743,59.16999816894531,1.4000122071243433,59.5,1.2500059604701796,59.75,-0.009268608622282959
996,2013-10-30,58.56999969482422,59.52000045776367,58.13000106811523,59.47999954223633,1879600.0,-0.012976077785367024,1.8080748141783338,7.583399561305909,57.72112356748804,61.52348635958267,0.5329202199393208,-0.55600082960013,-1.7119404143651167,-4.156821476547684,13.309573642577,1.3899993896484446,0.8624313458277442,0.34200000762939453,-1.8013036885312985,2.4853037037900876,-0.7296518404509555,1.4136518557097446,-0.8610027240398566,25.287308442768712,-45.8201243419329,1.0716518480803472,10,0.3549995422363281,-0.7800006866455078,-1.7975006103515625,-3.0149993896484375,1.6300010681152344,2,-0.02082979728632195,-1.347815270302769,59.34000015258789,1.1052589310810743,59.16999816894531,1.4000122071243433,59.5,-0.02082979728632195
997,2013-10-31,57.77999877929688,58.790000915527344,57.70000076293945,58.5,2837700.0,-0.013488149558538387,-1.4772808059440106,0.7912102653101355,49.65130396568589,60.09728228872688,1.2961912329619736,0.24913608897531248,-0.8319838093631589,-3.3034418998854633,13.145102585592545,1.0900001525878906,1.0401808884667076,-0.449500846862783,-2.59143760461842,1.6924359108928542,-1.5204692257406052,0.6214675320150391,2.0900001525878906,3.6865476433240616,-63.81004809577665,1.0709683788778195,10,1.0050010681152273,0.010000228881828832,-1.0074996948242259,-2.224998474121101,3.3000030517578054,3,-0.014537905336351131,1.8080748141783338,58.56999969482422,-1.347815270302769,59.34000015258789,1.1052589310810743,59.16999816894531,-0.014537905336351131
998,2013-11-01,57.77000045776367,58.13999938964844,57.5,57.83000183105469,2128200.0,-0.00017304122091454932,-1.1333231608460965,0.08333509939388883,55.62500819563669,59.97188955179081,1.2634784733861082,0.19012339022958002,-0.7641410808348752,-3.220218709697903,12.260415155344054,0.6399993896484375,1.1325233463430209,-0.4094991683959961,-2.5449882872414307,1.7259899504494385,-1.4772437278187098,0.6582453910267176,2.056598510742191,12.217220344600216,-54.53870526726089,1.067744559422716,11,0.9149990081787109,0.019998550415039062,-0.9975013732910156,-2.2150001525878906,2.970001220703125,4,-0.02561882517758285,-1.4772808059440106,57.77999877929688,1.8080748141783338,58.56999969482422,-1.347815270302769,59.34000015258789,-0.02561882517758285
999,2013-11-04,57.52999877929688,58.22999954223633,57.47000122070313,57.9900016784668,2516900.0,-0.004154434422105613,-1.6206928303177788,7.666539513001344,56.1514060820918,59.72417675331974,1.4366529415397764,0.48574534788053114,-0.45499599184910977,-2.9094007634048538,11.787064680270364,0.759998321533196,1.0130751856399556,-0.6690008163452106,-2.7713892361408696,1.4333876034504485,-1.72019502624304,0.38219339355261894,2.2035362304687496,2.6784649916042604,-64.7116852355276,1.0511942098978289,11,1.1400012969970703,0.26000022888182883,-0.6974992752075266,-1.9749984741211009,3.7800025939941406,0,-0.018251334248913897,-1.1333231608460965,57.77000045776367,-1.4772808059440106,57.77999877929688,1.8080748141783338,58.56999969482422,-0.018251334248913897
1000,2013-11-05,58.11000061035156,58.4000015258789,57.20000076293945,57.40999984741211,2864800.0,0.010081728547913782,-1.1428605488400798,-1.521731198222054,55.87302279309402,59.61831905043973,0.7365841159654565,0.04675629653705471,-0.9750976600003014,-3.4141753532592958,12.315858043955489,1.200000762939446,0.8829202543365042,-0.17699909210205078,-2.092553779807382,1.7385555956032803,-1.1347764359547199,0.7807782517506183,1.4877223720703228,39.22413651356355,-27.70595756685904,0.9577773438526662,11,0.4249992370605469,-0.19500160217285156,-1.4775009155273438,-2.5550003051757812,2.3499984741210938,1,-0.0299432397210615,-1.6206928303177788,57.52999877929688,-1.1333231608460965,57.77000045776367,-1.4772808059440106,57.77999877929688,-0.0299432397210615
1001,2013-11-06,58.0099983215332,58.59000015258789,57.88999938964844,58.11000061035156,1629700.0,-0.001720913573704963,-3.117649698751248,-0.142860256892333,41.81818181818182,58.08771693098984,0.7649661846858749,0.2634390042214392,-0.7848186304514257,-3.237965264606963,12.910950137870486,0.7000007629394531,0.8220439843141918,-0.3425012588500991,-2.1137197403295716,1.4287172226293734,-1.2281104995898389,0.5431079818896407,1.3959068833300847,50.943237789970944,-11.851860016129798,0.8856092407397379,11,0.5250015258789062,-0.09499931335449219,-1.3774986267089844,-2.454998016357422,2.470001220703125,2,0.031029186413364496,-1.1428605488400798,58.11000061035156,-1.6206928303177788,57.52999877929688,-1.1333231608460965,57.77000045776367,0.031029186413364496
1002,2013-11-07,57.22000122070313,58.59000015258789,56.95000076293945,58.09000015258789,2247800.0,-0.013618292082191341,-1.326240520746815,8.699790196452343,35.27339981350393,54.67485541605637,1.2944691722008415,1.083800337430965,0.0936171971415618,-2.3941023719910532,13.266190140853343,1.6399993896484375,0.6788459679300871,-1.1164983749389563,-2.9240293622217024,0.6910326123437898,-2.0202638685803294,-0.21273288129758328,2.0094316288062473,16.46344867369483,-40.98792489342672,0.9037654936413724,11,1.1099987030029226,0.6949977874755788,-0.6550016403198313,-1.6650009155273509,2.2700004577636648,3,0.05207968330413304,-3.117649698751248,58.0099983215332,-1.1428605488400798,58.11000061035156,-1.6206928303177788,57.52999877929688,0.05207968330413304
1003,2013-11-08,57.27999877929688,57.40999984741211,56.81000137329102,57.18999862670898,1922000.0,0.0010485417216670179,2.4285402883891867,-0.10344857825621608,35.614051994951254,50.81244971934964,0.990622269192329,1.033471868631331,0.1281251481445551,-2.384009951610473,13.41103168588324,0.5999984741210866,0.5694439611550166,-1.0290006637573157,-2.885062034339697,0.8270607068250655,-1.9570313490485063,-0.1009699784661251,1.7214908615555018,26.40436675981974,-25.55141533573163,0.9280306852911907,11,0.9800014495849538,0.6350002288818288,-0.7524986267089915,-1.7249984741211009,1.75,4,0.06634083681459968,-1.326240520746815,57.22000122070313,-3.117649698751248,58.0099983215332,-1.1428605488400798,58.11000061035156,0.06634083681459968
1004,2013-11-11,58.0099983215332,58.290000915527344,57.25,57.33000183105469,1931900.0,0.012744405687734828,-1.4761922062115975,7.555503751111425,38.628763821890644,47.372918005836006,0.08802982242259816,0.399566639191427,-0.48404263249850743,-3.0158106580075383,13.633498825413842,1.0400009155273438,0.4225389096122427,-0.3470010757446289,-2.1134616072129617,1.419459455723704,-1.2302313414787989,0.536229189989541,0.7285127272118146,67.41560512284178,19.6011787932964,0.8832302657341679,11,0.15500259399414062,-0.09499931335449219,-1.3224983215332031,-2.3999977111816406,2.020000457763679,0,0.04706091080716712,2.4285402883891867,57.27999877929688,-1.326240520746815,57.22000122070313,-3.117649698751248,58.0099983215332,0.04706091080716712
1005,2013-11-12,58.47000122070313,58.5099983215332,57.83000183105469,58.0,1893000.0,0.007929717505252398,1.4727350913454202,0.6911818329715067,45.785142622226275,46.046697900806926,-0.5681026227726278,0.07908353198360629,-0.8155376427100975,-3.379212020349307,14.159571874584675,0.6799964904785156,0.2038773190440324,0.027001762390142403,-1.5693243145195126,1.6233278392997974,-0.7711612760646815,0.8251648008449664,-1.6599998474121094,93.2584823495126,46.924424741671736,0.798163038454827,11,-0.6700000762939524,-0.5550022125244212,-1.782501220703132,-2.8600006103515696,1.0900001525878906,1,0.048571918818128834,-1.4761922062115975,58.0099983215332,2.4285402883891867,57.27999877929688,-1.326240520746815,57.22000122070313,0.048571918818128834
1006,2013-11-13,59.2400016784668,59.29999923706055,58.209999084472656,58.34000015258789,2135600.0,0.01316915412498787,1.1372622351207617,1.9148918901369751,45.78514262222621,45.6171244182003,-1.377977673117229,-0.5730167208840129,-1.5263503124827338,-4.043799621692074,14.576593900431739,1.0900001525878906,-0.01483154140569809,0.7035020828247056,-0.8465917940443006,2.253595959693712,-0.07154485560979396,1.4785490212592052,-2.3960003662109273,97.59045742702278,55.06022930226308,0.775046938434502,11,-1.1850013732910156,-1.325002670288086,-2.552501678466797,-3.6300010681152344,0.8400001525878906,2,0.02059414874137855,1.4727350913454202,58.47000122070313,-1.4761922062115975,58.0099983215332,2.4285402883891867,57.27999877929688,0.02059414874137855
1007,2013-11-14,59.4900016784668,59.5099983215332,58.58000183105469,59.099998474121094,2001800.0,0.004220121419930223,3.3256003761499633,0.4333361590302208,49.917369337309026,44.98294232283055,-1.519719695506545,-0.8118733753822482,-1.744952774676122,-4.194006074377178,14.06020822661233,0.9299964904785156,-0.2429338815869997,0.9200019836425781,-0.6839146805246159,2.523918647809772,0.11804365155898466,1.7219603157261716,-2.5477604492187425,99.25938275302774,58.3637063127989,0.8019583320835969,11,-1.3300018310546875,-1.3350028991699219,-2.3300018310546875,-3.8800010681152344,2.0999984741210938,3,0.01664141596633839,1.1372622351207617,59.2400016784668,1.4727350913454202,58.47000122070313,-1.4761922062115975,58.0099983215332,0.01664141596633839
1008,2013-11-15,59.2599983215332,59.5,58.56000137329102,59.22000122070313,3503000.0,-0.003866252318779906,2.615376150827101,0.10255582616859002,50.75630273651251,44.38348639554397,-1.1802490134301635,-0.5825995485882629,-1.4720371990145296,-3.8750718203469177,13.364364943501162,0.9399986267089773,-0.32868444575679945,0.6714986801147447,-0.9563160967053435,2.299313456934833,-0.1424087082952994,1.4854060685247887,-2.1636916667480364,88.93804488180336,47.029063843776,0.8139073884100445,11,-1.0999984741210938,-1.1049995422363281,-1.9949989318847656,-3.6499977111816406,2.210002899169929,4,0.003881258242459662,3.3256003761499633,59.4900016784668,1.1372622351207617,59.2400016784668,1.4727350913454202,58.47000122070313,0.003881258242459662
1009,2013-11-18,58.88000106811523,59.56000137329102,58.63999938964844,59.43999862670898,2138400.0,-0.0064123736783822105,1.2999961853172224,-14.000953743445502,46.26624341717398,43.31606646488618,-0.6577889192226181,-0.21687153291158978,-1.0690999797907352,-3.414955070681991,12.650761506171301,0.9200019836425852,-0.2971507198822465,0.2935012817382727,-1.3326961763875502,1.9196987398640957,-0.5195974473246423,1.1066000108011878,-1.63887291332518,60.69361357767916,20.361857177534276,0.8130987290629127,11,-0.6949996948242045,-0.7250022888183523,-1.5525016784667898,-3.2700004577636648,2.049999237060554,0,0.002547515429018654,2.615376150827101,59.2599983215332,3.3256003761499633,59.4900016784668,1.1372622351207617,59.2400016784668,0.002547515429018654
1010,2013-11-19,58.70000076293945,59.5,58.58000183105469,58.790000915527344,3074000.0,-0.003057070344946844,-4.575779994682511,0.16071525885558582,51.16697474151506,44.354821234145426,-0.43057541878985717,-0.09448366979375322,-0.8632650664036134,-3.1357483379669304,11.470747158642057,0.9199981689453125,-0.31262928311123517,0.14700088500976705,-1.4383284352010435,1.7323302052205776,-0.6456637750956418,0.9396655451151759,-1.2733627506693281,36.29635908956027,-5.693108842353247,0.7926646601054058,11,-0.5149993896484304,-0.5450019836425781,-1.3725013732910156,-3.0900001525878906,1.4099998474121094,1,0.02265754683255694,1.2999961853172224,58.88000106811523,2.615376150827101,59.2599983215332,3.3256003761499633,59.4900016784668,0.02265754683255694
1011,2013-11-20,58.33000183105469,59.11999893188477,58.13000106811523,58.83000183105469,3886600.0,-0.006303218519178699,-1.1999915229093343,5.555546136565931,55.339833871835054,46.58442501840444,-0.011633779176605685,0.23644491142987079,-0.47216539084594444,-2.6996216384802096,10.573712500348043,0.9899978637695455,-0.3186842778972192,-0.19049816131591513,-1.7655873028925768,1.3845909802607466,-0.9780427321042424,0.5970464094724122,-0.7326947499028904,13.986064353662734,-31.491529170835967,0.7875445707883295,11,-0.14500045776366477,0.00999832153321023,-1.00250244140625,-2.720001220703125,2.3699989318847656,2,0.021086910742757592,-4.575779994682511,58.70000076293945,1.2999961853172224,58.88000106811523,2.615376150827101,59.2599983215332,0.021086910742757592
1012,2013-11-21,57.93999862670898,58.04999923706055,56.88999938964844,56.9900016784668,4438800.0,-0.006686151073255653,-1.0173883622033661,-1.8999938964843608,51.53705218748141,48.353647262018896,0.5489718099617988,0.510044948231446,-0.058065880516714685,-2.228002329722294,9.49458420429839,1.44000244140625,-0.37359285879492177,-0.49000129699707884,-1.972943527961455,0.9929409339672972,-1.2314724124792704,0.25146981848511274,1.6200027465820455,39.325784905525225,-9.931101617993058,0.7414711154821897,11,0.2850017547607493,0.40000152587892046,-0.6124992370605398,-2.3299980163574148,2.3800010681152415,3,0.03693481627663031,-1.1999915229093343,58.33000183105469,-4.575779994682511,58.70000076293945,1.2999961853172224,58.88000106811523,0.03693481627663031
1013,2013-11-22,58.4000015258789,58.5,57.83000183105469,58.13999938964844,2240600.0,0.007939297723039251,1.9130413149121788,0.27368733837677545,57.56523123668994,50.4576991969966,0.29563838378785334,-0.03856995215779335,-0.4781367093596103,-2.598893860069886,8.16246632670893,0.6699981689453125,-0.3125736322438044,0.025001525878899145,-1.3698241599096193,1.4198272116674175,-0.67241131701536,0.7224143687731583,1.106599807739272,56.55434510840406,1.3475375707489903,0.6974128428942603,11,-0.17500114440917258,-0.060001373291001414,-1.0175018310546804,-2.7350006103515554,2.799999237060554,4,0.05462326272877571,-1.0173883622033661,57.93999862670898,-1.1999915229093343,58.33000183105469,-4.575779994682511,58.70000076293945,0.05462326272877571
1014,2013-11-25,58.4900016784668,58.79999923706055,58.2599983215332,58.72999954223633,1541600.0,0.0015410984629515845,1.8421306242094484,-0.9230611226855501,53.612173366916174,51.327369279739926,0.3138967105646202,-0.19196807838186203,-0.5318160567551189,-2.61272501842663,7.017570880714103,0.5400009155273438,-0.12665381907277862,0.14900150299072124,-1.1965089523903387,1.4945119583717812,-0.5237537246998087,0.8217567306812512,0.9642676162719823,61.3027553508059,3.9059444602763875,0.6727552276905292,11,-0.2650012969970703,-0.15000152587889914,-1.0075016021728516,-2.7250003814697337,2.4899978637695312,0,0.05094887086203359,1.9130413149121788,58.4000015258789,-1.0173883622033661,57.93999862670898,-1.1999915229093343,58.33000183105469,0.05094887086203359
1015,2013-11-26,58.790000915527344,59.0,57.849998474121094,58.86999893188477,4505500.0,0.00512906870322416,5.764711822190309,0.3333280350955568,57.14287710463234,52.58933977778505,0.07159162340632008,-0.564212008349692,-0.8018981879476286,-2.835793893759451,5.8372107109332125,1.1500015258789062,0.07697481622214752,0.4765007019042997,-0.8039488970604367,1.7569503008690361,-0.1637240975780685,1.116725501386668,0.6129829811096315,85.20187963686784,25.87385834230858,0.6402247994823683,11,-0.5650005340576172,-0.450000762939446,-1.3075008392333984,-3.0249996185302805,0.8199996948242188,1,0.03640073747784611,1.8421306242094484,58.4900016784668,1.9130413149121788,58.4000015258789,-1.0173883622033661,57.93999862670898,0.03640073747784611
1016,2013-11-27,57.349998474121094,58.77999877929688,57.29999923706055,58.77999877929688,5347500.0,-0.02449400270422386,1.0699289879583531,17.875447045919056,51.06380587649881,52.71672161547281,1.3581244362857348,0.8218408766705565,0.6328849756705495,-1.3213441396280814,5.969296845609492,1.4900016784667969,0.18576948008855965,-0.9025016784667983,-2.2461801764176457,0.4411768194840491,-1.574340927442222,-0.2306624294913746,2.0027257323761134,21.80089817111534,-41.17501599417005,0.6718392489754236,11,0.8750019073486328,0.990001678466804,0.4825010299682617,-1.3549976348876953,2.5400009155273438,2,0.04812558342919404,5.764711822190309,58.790000915527344,1.8421306242094484,58.4900016784668,1.9130413149121788,58.4000015258789,0.04812558342919404
1017,2013-11-29,56.93999862670898,57.7400016784668,56.91999816894531,57.52999877929688,1695000.0,-0.007149082098007797,-1.6031813310243352,0.41258743124210506,47.36842416057595,52.34029066259097,1.5291760923099105,1.2286783435304685,1.0144179728785758,-0.8861074006630076,6.660698131440371,0.8200035095214844,0.19965546245006038,-1.2705015182495174,-2.7243612992005737,0.18335826270153888,-1.997431408725042,-0.5435716277739928,2.363471083451252,0.9615596229318376,-63.88756276241079,0.7269298904755268,11,1.2850017547607493,1.4000015258789205,0.8925008773803782,-0.9449977874755788,2.760002136230476,4,0.06603446130865831,1.0699289879583531,57.349998474121094,5.764711822190309,58.790000915527344,1.8421306242094484,58.4900016784668,0.06603446130865831
1018,2013-12-02,56.290000915527344,56.90999984741211,56.13000106811523,56.90999984741211,3909400.0,-0.011415485192455499,1.5161294292095793,1.0508453754889346,36.52041488064741,51.25742082519913,1.9149527148550618,1.857339931722187,1.6548887375204373,-0.22828775624543596,7.605445382494488,0.80999755859375,0.13286932989404932,-1.846499252319333,-3.5276562243098937,-0.16534228032877252,-2.6870777383146134,-1.0059207663240528,2.9651993882226506,5.574909650124577,-56.514424003501965,0.84057848599528,12,1.5249996185302734,1.7099990844726562,1.6674985885620117,-0.1700000762939453,5.25,0,0.07159351063689923,-1.6031813310243352,56.93999862670898,1.0699289879583531,57.349998474121094,5.764711822190309,58.790000915527344,0.07159351063689923
1019,2013-12-03,56.47999954223633,56.61000061035156,56.02999877929688,56.27000045776367,2757400.0,0.003375353057714525,1.4680864878903666,-0.338708784278498,33.715219007792314,49.31833685478549,1.5072114297219485,1.6702808501839712,1.4399661559840808,-0.37926195050913236,8.720530374269106,0.5800018310546804,0.005994283652938748,-1.6040006637573256,-3.4246944065920033,0.21669307907735202,-2.5143475351746645,-0.6936537923399868,2.6501927920882764,15.15153461226231,-41.21902765657664,0.9103468714173382,12,1.0949993133544993,1.3899993896484375,1.4924993515014648,-0.3449993133544922,6.389999389648445,1,0.08356942738948603,1.5161294292095793,56.290000915527344,-1.6031813310243352,56.93999862670898,1.0699289879583531,57.349998474121094,0.08356942738948603
1020,2013-12-04,56.36999893188477,56.61999893188477,55.56000137329102,56.02999877929688,5009800.0,-0.001947602890281508,1.5238032524829588,1.61905540417802,23.669721688320692,45.79943550106168,1.399070923548969,1.7320439029594041,1.525829686588203,-0.23351410847914167,9.737595026049837,1.05999755859375,-0.12989694464706503,-1.6270011901855383,-3.6021969115604264,0.34819453118934973,-2.6145990508729824,-0.6394033294980943,2.5741817891381658,25.155223947788365,-24.927211971135186,0.9875978606874434,12,0.9100017547607351,1.2650012969970632,1.75250053405761,-0.2349987030029368,4.3199996948242045,2,0.0817811016090686,1.4680864878903666,56.47999954223633,1.5161294292095793,56.290000915527344,-1.6031813310243352,56.93999862670898,0.0817811016090686
1021,2013-12-05,59.81000137329102,60.25,58.25,58.31000137329102,11012700.0,0.06102541257031091,-1.4691316162515031,4.411762725936564,51.85184858136649,45.834412878160016,-2.021497912745353,-1.6508315483402,-1.8630502478468358,-3.6164449689303737,10.513670931717096,3.8800010681152273,-0.13017104555955683,1.723001098632821,-0.41223931374902634,3.8582415110146684,0.6553808924418973,2.7906213048237447,-4.25,90.61836342119082,44.82501856125702,1.0676202061909228,12,-1.905000686645515,-1.905000686645515,-1.6725025177002024,-3.675001144409187,1.779998779296868,3,-0.0033439351002719775,1.5238032524829588,56.36999893188477,1.4680864878903666,56.47999954223633,1.5161294292095793,56.290000915527344,-0.0033439351002719775
1022,2013-12-06,60.20000076293945,61.08000183105469,59.61000061035156,60.56000137329102,6493500.0,0.006520638366388498,1.0999994550438417,-0.2400004069010464,55.34092111035396,45.58726730856713,-2.298963137265922,-1.9037354176516317,-2.188281787919081,-3.9425337610562963,10.584140111083814,1.470001220703125,-0.14532850336352254,1.9640005111694308,-0.3267363975685029,4.254737419907364,0.8186320568004604,3.109368965538401,-4.63999938964843,84.05795298662436,41.91600673333903,1.1453684543689675,12,-1.8799991607666016,-1.8799991607666016,-1.8425016403198242,-3.7150020599365234,0.9899978637695241,4,-0.005149524408010642,-1.4691316162515031,59.81000137329102,1.5238032524829588,56.36999893188477,1.4680864878903666,56.47999954223633,-0.005149524408010642
1023,2013-12-09,61.08000183105469,61.20000076293945,60.16999816894531,60.16999816894531,5138000.0,0.01461795775685415,-1.2637328548911768,-2.5277836646462437,61.827952358158015,46.500131640927336,-3.083042313662091,-2.618715941044023,-2.9867958819513447,-4.749664793432771,10.55684286485186,1.0300025939941406,-0.1351355502820013,2.65400142669678,0.08381142606329917,5.224191427330261,1.3689064263800432,3.939096427013517,-5.2992004394531165,97.87235913349548,55.677970008954915,1.2850950003167394,12,-2.700000762939453,-2.700000762939453,-2.7925024032592773,-4.595003128051758,-0.5100021362304688,0,-0.022593337045605733,1.0999994550438417,60.20000076293945,-1.4691316162515031,59.81000137329102,1.5238032524829588,56.36999893188477,-0.022593337045605733
1024,2013-12-10,60.7400016784668,61.31999969482422,60.41999816894531,60.95000076293945,2634200.0,-0.005566472534305422,-1.1176354432197608,-0.23076729601931653,60.78223820146426,46.90450509613088,-2.6712231190202687,-2.175229285810488,-2.563388537699602,-4.335636801739383,11.525950322122386,0.9000015258789062,-0.07277375992619994,2.1775011062622056,-0.5826214037633903,4.9376236162878016,0.7974398512494076,3.5575623612750036,-4.634048324584953,89.93058705956292,45.04902272224212,1.3800612550127986,12,-2.3000011444091797,-2.3000011444091797,-2.50250244140625,-4.255002975463867,-0.6400032043457031,1,0.013170879403254343,-1.2637328548911768,61.08000183105469,1.0999994550438417,60.20000076293945,-1.4691316162515031,59.81000137329102,0.013170879403254343
1025,2013-12-11,61.31000137329102,61.81999969482422,60.7599983215332,60.77999877929688,4727700.0,0.009384255500050509,-2.7192801643655002,-2.5238328792007265,65.42441633399982,48.500128480297654,-3.180647961692287,-2.65782205034818,-3.084191965008621,-4.831374734289781,12.751077887132622,1.0799980163574219,-0.06629087908184772,2.6055007934570398,-0.4145632268741579,5.6255648137882375,1.0954687832914445,4.115532803622635,-4.786924312133792,85.7143315089749,35.39937317918529,1.510032010165598,12,-2.6200008392334055,-2.6200008392334055,-3.0800018310546946,-4.675001144409187,-2.6400032043457102,2,0.025444422176662096,-1.1176354432197608,60.7400016784668,-1.2637328548911768,61.08000183105469,1.0999994550438417,60.20000076293945,0.025444422176662096
1026,2013-12-12,60.459999084472656,61.06999969482422,60.36000061035156,60.59000015258789,4342100.0,-0.013864007009933954,-3.303050620181026,-0.24528383368001325,62.450587074743545,50.175924359649606,-2.0596981748619854,-1.8042385448634661,-2.1977248281473294,-3.9157702671137713,13.162710466312605,0.9500007629394602,-0.05119711948101724,1.6944986343383803,-1.418946932110444,4.807944200787205,0.13777585111397173,3.251221417562789,-3.407229759948727,38.46148535052077,-12.696452967742111,1.5567227832244106,12,-1.769998550415039,-1.769998550415039,-2.234999656677246,-3.8249988555908203,-2.509998321533203,3,0.0038041605312459925,-2.7192801643655002,61.31000137329102,-1.1176354432197608,60.7400016784668,-1.2637328548911768,61.08000183105469,0.0038041605312459925
1027,2013-12-13,60.47999954223633,61.11000061035156,60.11999893188477,60.83000183105469,2374800.0,0.0003308047976602335,1.1758282296028786,2.69230317791015,60.74378683417702,52.867410132264006,-1.7039280697840766,-1.8406385062897357,-2.1754404672714713,-3.875932767101844,13.332550982533617,0.9900016784667898,-0.0799861193547855,1.664999198913577,-1.5274237703863136,4.857422168213468,0.06878771426362817,3.261210683563526,-2.950507180682372,21.176496987512152,-28.088527630437653,1.5962114846499458,12,-1.789999008178711,-1.789999008178711,-2.255000114440918,-3.844999313354492,-2.8899993896484375,4,0.01835318483387871,-3.303050620181026,60.459999084472656,-2.7192801643655002,61.31000137329102,-1.1176354432197608,60.7400016784668,0.01835318483387871
1028,2013-12-16,59.4900016784668,61.11999893188477,59.40999984741211,61.0,5043300.0,-0.016369012421671103,-1.0479006626601057,4.314252705692581,54.725897102705474,55.20192992058769,-0.23722063309103447,-0.8775165990264924,-1.1866725194530403,-2.831246248072624,13.31144277697166,1.7099990844726634,0.023391476449376114,0.6635011672973619,-2.5373174613946645,3.8643197959893882,-0.9369081470486549,2.2639104816433786,-1.5314585835858168,3.3195782622390846,-42.58769621628609,1.6004093143460147,12,-0.8000011444091797,-0.8000011444091797,-1.367502212524414,-2.855001449584961,-2.140003204345703,0,0.02857617919445299,1.1758282296028786,60.47999954223633,-3.303050620181026,60.459999084472656,-2.7192801643655002,61.31000137329102,0.02857617919445299
1029,2013-12-17,59.02999877929688,59.849998474121094,58.88000106811523,59.61000061035156,2663500.0,-0.007732440514225392,-1.20454643974925,0.3841075998453862,51.11730791908019,58.251661724005416,0.6956992728496516,-0.427624604128944,-0.680722322489963,-2.311489148924231,13.076801275022515,0.9699974060058665,0.19291996763475794,0.19599838256836932,-3.006050756254872,3.398047521391611,-1.4050261868432514,1.79702295197999,-0.6853100244215753,5.10196534851994,-34.354506984144166,1.601024569411619,12,1.0050010681152273,-0.3399982452392649,-0.9424991607666087,-2.394998550415046,-1.520000457763679,1,0.026088445661080595,-1.0479006626601057,59.4900016784668,1.1758282296028786,60.47999954223633,-3.303050620181026,60.459999084472656,0.026088445661080595
1030,2013-12-18,60.02999877929688,60.040000915527344,58.68999862670898,59.08000183105469,3335000.0,0.016940539059450588,1.7835063709296985,-1.6379206019310524,63.00970636469092,59.49142369993036,0.301135626523525,-1.3943654718206275,-1.596739616398473,-3.2517002451427715,12.905069046629006,1.3500022888183665,0.5487562033133955,1.1294984817504954,-2.1157839326379104,4.374780896138901,-0.49314272544370397,2.7521396889446947,1.7900009155273366,55.14403227578871,12.898467423129993,1.6226412071942027,12,0.22500038146971946,-1.339998245239265,-1.9899988174438548,-3.394998550415046,-2.7599983215332102,2,0.0011660785648450744,-1.20454643974925,59.02999877929688,-1.0479006626601057,59.4900016784668,1.1758282296028786,60.47999954223633,0.0011660785648450744
1031,2013-12-19,59.56000137329102,60.06000137329102,59.5,59.9000015258789,1412000.0,-0.007829375571600905,-1.4347732342624306,-0.35789604715782297,62.64480015553369,60.30296581606144,0.817958223683533,-0.8722136947448362,-1.0577727199232214,-2.722123917791123,13.286277414333881,0.5600013732910227,0.9321593332590652,0.598001098632821,-2.6483783740576072,3.8443805713232493,-1.0251886377123967,2.2211908349780387,2.1973983001708888,35.802577667540916,-11.183261451841176,1.6231897363452157,12,0.6949977874755788,-0.8700008392334055,-1.7025012969970774,-2.925001144409187,-2.94000244140625,3,-0.014942968163610959,1.7835063709296985,60.02999877929688,-1.20454643974925,59.02999877929688,-1.0479006626601057,59.4900016784668,-0.014942968163610959
1032,2013-12-20,60.08000183105469,60.38999938964844,59.77000045776367,59.790000915527344,2391400.0,0.008730699223872929,-2.7575484348268366,-0.8529434864073778,68.52394756526937,61.04696528351826,0.31195080276062015,-1.2897988423981133,-1.5284190936216646,-3.1886567294945536,13.290787450982823,0.8299980163574148,1.4318989270758777,1.0110013961791964,-2.234614688693199,4.256617481051592,-0.6118066462570013,2.633809438615394,1.616049821472167,57.20177077282928,4.772102788928322,1.6228080424361964,12,0.17499732971191406,-1.3900012969970703,-2.0950021743774414,-3.4450016021728516,-3.5800018310546875,4,-0.03545274639146667,-1.4347732342624306,59.56000137329102,1.7835063709296985,60.02999877929688,-1.20454643974925,59.02999877929688,-0.03545274639146667
1033,2013-12-23,61.59000015258789,61.63999938964844,60.13000106811523,60.25,7366000.0,0.025133127089099094,1.097221891085001,4.620675593907027,72.12120891852868,62.306850918747635,-1.2494940463410558,-2.6862840547095033,-2.9798484710004374,-4.647839385830565,14.119909553472414,1.55999755859375,1.5411210630755932,2.361499786376953,-1.0547366279697172,5.7777362007236235,0.653381579203618,4.069617993550288,-2.9000015258789134,98.30511104645525,39.45973234980631,1.708118207173337,12,-1.335000991821289,-2.8999996185302734,-3.4325008392333984,-4.010000228881836,-5.270000457763672,0,-0.06494560789235404,-2.7575484348268366,60.08000183105469,-1.4347732342624306,59.56000137329102,1.7835063709296985,60.02999877929688,-0.06494560789235404
1034,2013-12-24,61.47000122070313,61.95000076293945,61.36999893188477,61.36999893188477,826400.0,-0.001948350894422246,-10.59977112340249,0.07462856524697316,72.05883080862665,63.04400808259506,-1.134343286113598,-2.4575857995613575,-2.776321766199409,-4.483114574896334,15.383188533485741,0.5800018310546804,1.5883310191970708,2.092500877380381,-1.4458785997299017,5.630880354490664,0.32331113882523965,3.8616906159355224,-2.7210025787353658,85.27609730982132,21.253356286255794,1.769189738555143,12,-1.1500015258789134,-2.7150001525878977,-3.31250190734864,-3.680002212524421,-5.960002899169929,1,-0.06702460817902867,1.097221891085001,61.59000015258789,-2.7575484348268366,60.08000183105469,-1.4347732342624306,59.56000137329102,-0.06702460817902867
1035,2013-12-26,60.93000030517578,61.540000915527344,60.86000061035156,61.459999084472656,1756100.0,-0.008784787779465342,-1.0298572046733017,-5.299866488651535,56.466506649070276,62.37911025752025,-0.730761539566366,-1.8435615777535759,-2.1476744221056947,-3.8924515184136013,16.130616752242773,0.6800003051757812,1.4777786775033661,1.445499992370607,-2.147086965114184,5.038086949855398,-0.3507934863717921,3.241793471113006,-2.0529615783691497,58.367341219114586,-2.1965839888193983,1.7962934787423965,12,-0.6100006103515625,-2.174999237060547,-2.760000228881836,-3.1400012969970703,-5.1399993896484375,3,-0.056130017503907004,-10.59977112340249,61.47000122070313,1.097221891085001,61.59000015258789,-2.7575484348268366,60.08000183105469,-0.056130017503907004
1036,2013-12-27,60.11000061035156,61.4900016784668,60.06999969482422,61.18999862670898,1993900.0,-0.013458061557806378,-1.4482796041922212,2.037736799677536,49.504949664042265,61.13035057194973,0.038408904892897056,-0.849754955947077,-1.2667165461342975,-3.019976075226083,16.154889221696042,1.4200019836425781,1.3754002817785818,0.4875001907348633,-2.9693315472332458,3.9443319287029723,-1.2409156782491948,2.2159160597189214,-1.1100434020996204,15.596335091360237,-40.2609523472236,1.7284158689840556,12,0.20999908447265625,-1.3549995422363281,-1.9400005340576172,-2.3200016021728516,-3.970001220703125,4,-0.047246716415750845,-1.0298572046733017,60.93000030517578,-10.59977112340249,61.47000122070313,1.097221891085001,61.59000015258789,-0.047246716415750845
1037,2013-12-30,60.70000076293945,60.90999984741211,60.0,60.33000183105469,4348200.0,0.009815340984812515,1.3038055366429575,-0.3425922328382482,47.84090283488385,60.365351208858435,-0.5778715962543757,-1.2054248148015887,-1.8343908487999556,-3.5415615516425376,15.82712517965097,0.9099998474121094,1.1757138284880213,0.8895002365112319,-2.355554859108871,4.134555332131335,-0.7330273112988195,2.5120277843212833,-1.5820418125000089,35.89746097761849,-14.040224252952356,1.6225275478100518,12,-0.3800010681152344,-1.9449996948242188,-2.437499999999993,-2.910001754760742,-3.4599990844726562,0,-0.06721584480680498,-1.4482796041922212,60.11000061035156,-1.0298572046733017,60.93000030517578,-10.59977112340249,61.47000122070313,-0.06721584480680498
1038,2013-12-31,60.31999969482422,61.09000015258789,60.13999938964844,60.91999816894531,1699800.0,-0.006260314058303074,1.0212729692877085,-1.6216221789201282,47.62442321044743,59.977252907899235,-0.07571625543313587,-0.5354804606995884,-1.4382759103514857,-3.1044009061903353,14.90316015480577,0.9500007629394531,1.0487167585010724,0.30799922943115376,-2.4857134336688205,3.101711892531128,-1.0888571021188298,1.7048555609811373,-1.0887590718847733,16.410234339695723,-27.292608543360142,1.396856331549986,12,0.0,-1.5649986267089844,-2.03749942779541,-2.530000686645508,-3.220001220703125,1,-0.06332890772796196,1.3038055366429575,60.70000076293945,-1.4482796041922212,60.11000061035156,-1.0298572046733017,60.93000030517578,-0.06332890772796196
1039,2014-01-02,61.20000076293945,61.61999893188477,60.38000106811523,60.38000106811523,6018200.0,0.014588877197735606,-2.0243861591566548,-1.366669633660986,49.39890386881109,58.46494151946814,-0.6878684298392344,-1.1001451694854083,-2.292572284017808,-3.9138807142915084,14.002792652121126,1.299999237060554,0.9638988523319512,0.9520002365112319,-1.3373498536811539,3.2413503267036177,-0.192674808584961,2.096675281607425,-1.860009734400009,74.07417000845324,34.21136678492512,1.1446750450961931,1,-0.47500038146972656,-2.4449996948242188,-2.9175004959106445,-3.410001754760742,-4.540000915527344,3,-0.07973857855031907,1.0212729692877085,60.31999969482422,1.3038055366429575,60.70000076293945,-1.4482796041922212,60.11000061035156,-0.07973857855031907
1040,2014-01-03,60.97999954223633,61.77000045776367,60.97999954223633,61.22000122070313,2697800.0,-0.003594791143145648,-5.583294921719781,-0.2926850826673179,53.05164571493557,57.39903547051279,-0.356419344310666,-0.5450089783304648,-2.0633999162455865,-3.6255182746883747,12.746606992063825,0.7900009155273438,1.017957036833124,0.5014989852905245,-0.8999783652179758,1.9029763357990248,-0.19923968996372565,1.2022376605447747,-1.5356081243208806,55.36719145680449,14.693982977617267,0.700738675254251,1,-0.11999893188476562,-2.2249984741210938,-2.6974992752075195,-3.190000534057617,-4.279998779296875,4,-0.08970156218047298,-2.0243861591566548,61.20000076293945,1.0212729692877085,60.31999969482422,1.3038055366429575,60.70000076293945,-0.08970156218047298
1041,2014-01-06,59.61000061035156,61.33000183105469,59.56999969482422,61.22000122070313,4007800.0,-0.022466365073287142,-1.0828397558597276,6.708288961296819,45.59271010114166,54.85112019672082,1.1414539120827243,0.8529703792705163,-0.6873874858383076,-2.198422371442838,12.568052706403648,1.7600021362304688,1.131339823011018,-0.8584999084472642,-2.2827308264756425,0.5657310095811141,-1.570615367461457,-0.1463844494330715,-0.06538481863515244,1.8182228025183929,-39.61425288157558,0.7121154590141896,1,1.1499996185302734,-0.8549995422363281,-1.327500343322754,-1.8200016021728516,-3.3400001525878906,0,-0.06408320173982451,-5.583294921719781,60.97999954223633,-2.0243861591566548,61.20000076293945,1.0212729692877085,60.31999969482422,-0.06408320173982451
1042,2014-01-07,59.88999938964844,60.41999816894531,59.599998474121094,59.81999969482422,2584500.0,0.004697177930379937,-2.21567160829955,-0.043478054836844554,52.18339365635825,52.635807389812996,0.9294059000667403,0.578200943797782,-0.9828183850249275,-2.417519649898246,11.866471554975213,0.8199996948242188,1.0307493309579172,-0.5630010604858384,-2.006157433625333,0.8801553126536561,-1.2845792470555821,0.15857712608390528,2.0600013732910156,14.545435629606896,-30.398237785781344,0.7215781865697459,1,0.8700008392333984,-1.1349983215332031,-1.607499122619629,-2.1000003814697266,-3.979999542236328,1,-0.06261479442673301,-1.0828397558597276,59.61000061035156,-5.583294921719781,60.97999954223633,-2.0243861591566548,61.20000076293945,-0.06261479442673301
1043,2014-01-08,59.70000076293945,60.06000137329102,59.27999877929688,59.88000106811523,4418700.0,-0.003172459987398568,1.8888935983836252,-2.571444141689272,53.76829199741335,50.60352529967819,0.9198458172675075,0.695153288352742,-0.8027183754552922,-2.1511389223058046,11.149420655875076,0.7800025939941406,0.9647310440819012,-0.6839996337890639,-2.1328819004216726,0.7648826328435447,-1.4084407671053683,0.04044149952724041,2.2029999542236354,16.867538173756806,-31.747862031138276,0.7244411333163037,1,0.8249988555908203,-0.9449996948242188,-1.4175004959106445,-1.9100017547607422,-2.44000244140625,2,-0.04120601428869286,-2.21567160829955,59.88999938964844,-1.0828397558597276,59.61000061035156,-5.583294921719781,60.97999954223633,-0.04120601428869286
1044,2014-01-09,61.540000915527344,62.63999938964844,58.93999862670898,59.0099983215332,8043800.0,0.030820772681298347,-1.7715340929385197,-14.055546136566486,57.759521065136056,50.747193568129944,-1.0160267288525944,-1.1403039020342476,-2.620801697700486,-3.886835873018704,10.660705407459233,3.7000007629394602,0.8334683804560541,1.1160005569457994,-0.4160489478934011,2.648050061785,0.3499758045261956,1.8820253093654031,-2.2600021362304616,70.27031764049687,21.552089078296476,0.7660247524196012,1,-0.7500019073486328,-2.440000534057617,-3.632500648498535,-3.750001907348633,-3.520000457763672,3,-0.07214823489360689,1.8888935983836252,59.70000076293945,-2.21567160829955,59.88999938964844,-1.0828397558597276,59.61000061035156,-0.07214823489360689
1045,2014-01-10,62.86999893188477,62.93000030517578,60.83000183105469,61.41999816894531,6431600.0,0.02161192714610194,1.67515131193706,0.5731222435824974,65.62794477440326,52.53863746928117,-2.2818579061910285,-2.4742969596307844,-3.918456823535813,-5.129604671088352,9.899737251083229,2.0999984741210938,0.5335580146926162,2.3679986953735437,0.5197952371918433,4.216202153555244,1.4438969662826935,3.292100424464394,-3.9300003051757955,98.49620681578098,46.15544658078742,0.9241017290908495,1,-1.93499946594239,-3.6249980926513743,-5.14750003814698,-5.079999923706062,-5.4300003051757955,4,-0.09877523763282958,-1.7715340929385197,61.540000915527344,1.8888935983836252,59.70000076293945,-2.21567160829955,59.88999938964844,-0.09877523763282958
1046,2014-01-13,60.68999862670898,62.7599983215332,60.58000183105469,62.63000106811523,4163100.0,-0.03467473106747898,-1.0185189763877003,-1.3379320142380147,52.48978361473348,53.055179778153345,-0.012217623231215669,-0.2911074072147244,-1.7059553675060712,-2.862669808226279,9.398137899707207,2.2899971008300852,0.17447640268233755,0.1764984130859304,-1.673466048418426,2.026462874590287,-0.7484838176662478,1.1014806438381086,-1.75,43.859630672447594,-7.541297978887286,0.9249822307521779,1,0.24500083923340554,-0.09999847412108664,-3.2324981689453054,-2.9749984741210795,-3.5900001525878835,0,-0.06574391092527676,1.67515131193706,62.86999893188477,-1.7715340929385197,61.540000915527344,1.8888935983836252,59.70000076293945,-0.06574391092527676
1047,2014-01-14,61.59000015258789,61.709999084472656,60.38999938964844,60.959999084472656,2710000.0,0.014829486673984427,2.034485782561989,-0.32474240994179643,50.0,53.319132754770294,-0.8635027857808595,-1.1633312771704567,-2.5368595556606692,-3.686066939254701,9.034371085633241,1.3199996948242188,0.11277702130934131,1.0209999084472656,-0.8903168144759022,2.9323166313704334,0.06534154698568528,1.976658269908846,-2.4904014587402443,66.41605040369811,20.082837446577393,0.955658361461583,1,-0.6550006866455078,-0.7800006866455078,-3.684999465942383,-3.684999465942383,-4.099998474121094,1,-0.08637765354187421,-1.0185189763877003,60.68999862670898,1.67515131193706,62.86999893188477,-1.7715340929385197,61.540000915527344,-0.08637765354187421
1048,2014-01-15,61.18999862670898,61.65999984741211,60.88999938964844,61.349998474121094,2681100.0,-0.006494585564018829,-1.0263214692640128,-0.25396758118329205,48.82549267030999,53.255420399381286,-0.3655558798773768,-0.6634558510042936,-2.070661782214877,-3.227774798914716,9.290310009154656,0.7700004577636719,0.18064153790994908,0.5359985351562457,-1.3237850842905416,2.395782154603033,-0.39389327456714796,1.4658903448796394,-1.937183868408205,56.390953721718326,14.364790318267346,0.929891809723393,1,-0.25499916076659446,-0.37999916076659446,-2.8699970245361257,-2.8699970245361257,-3.159999847412095,2,-0.08628859123706845,2.034485782561989,61.59000015258789,-1.0185189763877003,60.68999862670898,1.67515131193706,62.86999893188477,-0.08628859123706845
1049,2014-01-16,60.56999969482422,61.5,60.31999969482422,61.22000122070313,2507300.0,-0.010132357342693799,-1.0521717208574102,4.062513411057728,48.49999745686849,52.7496817040405,0.17397471074733772,0.08203773833902517,-1.382569066120574,-2.5461118544280055,9.820188992796874,1.1800003051757812,0.21190839769839442,-0.16100044250488565,-1.8580798185893315,1.5360789335795602,-1.0095401305471086,0.6875392455373373,-1.1700975146484467,9.578541821349438,-29.125582378052968,0.8485396880422237,1,0.36499977111816406,0.23999977111816406,-2.1899986267089844,-2.1899986267089844,-2.549999237060547,3,-0.054647538219714686,-1.0263214692640128,61.18999862670898,2.034485782561989,61.59000015258789,-1.0185189763877003,60.68999862670898,-0.054647538219714686
1050,2014-01-17,60.099998474121094,61.31000137329102,59.7599983215332,60.7599983215332,7995200.0,-0.007759637164787447,-1.3134371272486178,1.0153819970186633,49.957072382315786,53.23461084639318,0.5654874867221409,0.5876828526211924,-0.8672296234020465,-2.0251759049861846,10.207401648828194,1.5500030517578196,0.2652786604908641,-0.6345016479492216,-2.325772589461465,1.056769293563022,-1.4801371187053434,0.21113382280690018,-0.5588923689453225,11.333338419596355,-29.042361480744464,0.8456354707561204,1,0.8350009918212891,0.7100009918212891,-1.6599979400634766,-1.6599979400634766,-0.21999740600586648,4,-0.03460895289794497,-1.0521717208574102,60.56999969482422,-1.0263214692640128,61.18999862670898,2.034485782561989,61.59000015258789,-0.03460895289794497
1051,2014-01-21,58.66999816894531,60.40999984741211,58.52000045776367,60.18000030517578,4058300.0,-0.0237936828865567,-1.0883999325577474,2.2878825535358205,41.87348950683516,52.08906594089061,2.065316087086167,2.0528376772114285,0.5956508171248629,-0.5370300557873691,10.784299202793429,1.8899993896484375,0.19545844365087106,-2.0200017929077134,-3.8798265360377044,-0.1601770497777224,-2.949914164472709,-1.090089421342718,4.260002136230469,4.702124631833722,-34.74300360618161,0.9299123715649938,1,2.055002212524414,2.055002212524414,0.020002365112304688,0.020002365112304688,1.1000022888183594,1,-0.020964710765704275,-1.3134371272486178,60.099998474121094,-1.0521717208574102,60.56999969482422,-1.0263214692640128,61.18999862670898,-0.020964710765704275
1052,2014-01-22,57.95000076293945,58.61000061035156,57.72000122070313,58.54999923706055,5386600.0,-0.012271986167999627,1.4722163353536868,0.39734942072261886,40.763837496844644,50.644126551938534,2.7727714586328815,2.745860570747965,1.3663077070872305,0.24023089645302775,11.299389566278967,0.9499969482421804,0.07332987226699572,-2.6334991455078125,-4.850118478492334,-0.4168798125232911,-3.741808812000073,-1.5251894790155518,4.891799545288087,5.837553868094523,-35.01267491362941,1.1083096664922625,1,2.375,2.375,0.7399997711181641,0.7399997711181641,1.950000762939446,2,-0.01466785638701762,-1.0883999325577474,58.66999816894531,-1.3134371272486178,60.099998474121094,-1.0521717208574102,60.56999969482422,-0.01466785638701762
1053,2014-01-23,57.59000015258789,57.9900016784668,57.31999969482422,57.959999084472656,2745200.0,-0.00621226239192374,2.1162584388279235,0.6166664547385018,35.33711890206115,48.15274853381911,3.131280296875808,2.9416459153593095,1.7718948551070355,0.6577394139885868,10.982657301853399,0.6700019836425781,0.12477439721367034,-2.793499755859372,-5.326924900093864,-0.26007461162488,-4.060212327976622,-1.5267871837421225,5.046928192138672,6.4593406232375274,-28.94123620517782,1.2667125721172476,1,2.5349998474121094,2.5349998474121094,1.1000003814697266,1.1000003814697266,2.25,3,-0.001736386071473195,1.4722163353536868,57.95000076293945,-1.0883999325577474,58.66999816894531,-1.3134371272486178,60.099998474121094,-0.001736386071473195
1054,2014-01-24,57.349998474121094,57.65999984741211,56.72999954223633,57.18000030517578,3700600.0,-0.004167419305971531,1.3544284238075464,-0.4594558370191663,35.27979865325389,44.780732298135845,3.0334229405875774,3.01156589609527,2.0321004587785865,0.9608240561623376,10.563380391628408,0.9300003051757812,0.06856779557222126,-2.8275012969970703,-5.64323075416295,-0.011771839831190789,-4.235366025580014,-1.419636568414127,4.967914151611332,13.53708917059517,-18.539018753369195,1.40786472858294,1,2.395000457763672,2.480001449584961,1.3400020599365234,1.3400020599365234,2.470001220703125,4,0.01185702394539101,2.1162584388279235,57.59000015258789,1.4722163353536868,57.95000076293945,-1.0883999325577474,58.66999816894531,0.01185702394539101
1055,2014-01-27,57.5099983215332,58.02999877929688,56.95000076293945,57.54999923706055,3475100.0,0.00278988407444003,1.1599960327148273,-0.2353020375190737,40.55754275840376,43.454927758543654,2.272083489788436,2.721756873506351,1.8797507727789835,0.8669150402927102,10.506303940141775,1.079998016357429,0.008558295613852351,-2.4965013504028306,-5.527015117411729,0.5340124166060676,-4.01175823390728,-0.9812444668983815,4.360881257519537,21.195617244918054,-14.10034107438824,1.5152568835044502,1,1.710000991821289,2.3200016021728516,1.8525018692016602,1.180002212524414,2.200000762939453,0,0.008868060356724383,1.3544284238075464,57.349998474121094,2.1162584388279235,57.59000015258789,1.4722163353536868,57.95000076293945,0.008868060356724383
1056,2014-01-28,57.27000045776367,57.959999084472656,57.09000015258789,57.72000122070313,3308000.0,-0.004173150248200752,-1.1481418688217315,11.24976158687792,38.17689801019437,42.14124975967636,2.2081473560540275,2.886049127931365,2.099944517568005,1.132201610417269,11.168565586575244,0.8699989318847656,-0.26296498358792064,-2.59449920654297,-5.8615113776324534,0.6725129645465131,-4.228005292087715,-0.960993120998225,4.189608718343756,28.72343663446496,-8.817391313320542,1.633506085544742,1,1.9249992370605469,2.559999465942383,2.2024993896484375,1.4200000762939453,2.1399993896484375,1,0.0455736090359633,1.1599960327148273,57.5099983215332,1.3544284238075464,57.349998474121094,2.1162584388279235,57.59000015258789,0.0455736090359633
1057,2014-01-29,56.61999893188477,57.36999893188477,56.56999969482422,56.86999893188477,3309800.0,-0.011349773366219451,-3.5714441416892284,0.5555546136565843,36.65510577685286,40.78898454929224,2.323338486276519,3.3884420124546253,2.714121051638543,1.7881613473940874,12.046326507148356,0.799999237060554,-0.800104996013772,-3.0405006408691335,-6.585546187856487,0.5045449061182197,-4.81302341436281,-1.267977867375457,4.46124147351297,3.4246074256007626,-35.21392248486973,1.7725227734936784,1,2.4150009155273366,3.1300010681152273,2.8525009155273366,2.0700016021728445,2.7700004577636648,2,0.05563407957086741,-1.1481418688217315,57.27000045776367,1.1599960327148273,57.5099983215332,1.3544284238075464,57.349998474121094,0.05563407957086741
1058,2014-01-30,56.5,57.29999923706055,56.13999938964844,56.93000030517578,4563300.0,-0.0021193736161869703,-1.0173883622033661,1.720001220703125,24.33808008067588,38.104327063048615,1.9088325820916765,3.380924308428945,2.803576789991112,1.9201874255142855,12.916402583257058,1.1599998474121094,-1.0482362864978896,-2.9694995880126953,-6.767535089176121,0.8285359131507306,-4.868517338594408,-1.0704818374309824,4.130116334340393,19.047657492552183,-14.945671067460147,1.8990177505817125,1,2.2250003814697266,3.0349998474121094,2.9724998474121094,2.190000534057617,2.900001525878899,3,0.0601770181571486,-3.5714441416892284,56.61999893188477,-1.1481418688217315,57.27000045776367,1.1599960327148273,57.5099983215332,0.0601770181571486
1059,2014-01-31,56.31999969482422,56.72000122070313,55.08000183105469,55.91999816894531,5360100.0,-0.0031858461093058343,1.7333218892851716,-0.930235446496691,12.226079939668892,33.91199456942118,1.589750622955215,3.3482482826230466,2.9625628693497816,2.1031470059381405,13.616168419289036,1.6399993896484446,-1.362315231486832,-2.9054998397827134,-6.85926139751065,1.0482617179452234,-4.882380618646678,-0.9286190609187486,3.7713026061531423,42.03386937428545,15.530527337440205,1.9768807788639682,1,1.4250011444091797,2.6850013732910156,3.1525001525878906,2.3700008392333984,3.0800018310546804,4,0.062500008466569,-1.0173883622033661,56.5,-3.5714441416892284,56.61999893188477,-1.1481418688217315,57.27000045776367,0.062500008466569
1060,2014-02-03,55.5099983215332,56.7400016784668,55.22000122070313,56.47999954223633,5905300.0,-0.014382126734376666,1.0402615490173894,-2.42499380114059,14.52056068710516,30.872780256117846,1.8776438325447486,3.928874669948442,3.7475072979191353,2.913662970229119,14.22800761889971,1.5200004577636648,-1.687039671648435,-3.4420011520385714,-7.634318134400466,0.7503158303233235,-5.538159643219515,-1.3458426608576275,3.8797219136549828,14.93044793595541,-8.990067930027433,2.096158491180946,2,1.3350028991699219,3.4950027465820312,4.027502059936523,3.2450027465820312,3.7800025939941406,0,0.07764369489485468,1.7333218892851716,56.31999969482422,-1.0173883622033661,56.5,-3.5714441416892284,56.61999893188477,0.07764369489485468
1061,2014-02-04,55.790000915527344,56.18000030517578,55.20000076293945,55.52999877929688,3912800.0,0.005044183074412345,-1.1304380276317316,-0.2680431020921745,6.586858832874682,27.0753381823434,1.2808461632648829,3.5289445128948955,3.4571127902619097,2.6353293979182695,15.744113158669517,0.9799995422363281,-1.9912150929622427,-2.97099857330322,-7.37958773739971,1.4375905907932705,-5.1752931553514685,-0.7667039912549711,2.9963587430821548,31.004366084799567,11.94457079192119,2.204294582048246,2,0.7649993896484375,3.2150001525878906,3.747499465942383,2.9650001525878906,1.8699989318847656,1,0.07026345410677903,1.0402615490173894,55.5099983215332,1.7333218892851716,56.31999969482422,-1.0173883622033661,56.5,0.07026345410677903
1062,2014-02-05,56.13999938964844,56.88999938964844,55.70000076293945,56.349998474121094,3762600.0,0.006273498268104305,-1.1834910546798443,-0.8076821502978595,11.915547334171464,24.472941341466772,0.7231448544622197,3.039434111012227,3.113148049108105,2.292564905980967,17.069685434294442,1.1899986267089844,-2.308485683633265,-2.433500099182126,-6.957384159969365,2.090383961605113,-4.695442129575746,-0.17155806878850655,2.12747017310339,47.74769356604159,32.029904509951386,2.2619420303936213,2,0.41500091552734375,2.865001678466797,3.397500991821289,2.615001678466797,1.0499992370605398,2,0.058247247832471816,-1.1304380276317316,55.790000915527344,1.0402615490173894,55.5099983215332,1.7333218892851716,56.31999969482422,0.058247247832471816
1063,2014-02-06,57.2400016784668,57.6500015258789,56.16999816894531,56.25,2990100.0,0.019593913444558853,-1.5739069284531848,-4.714314259763851,26.582307005142596,23.506553380565517,-0.4824618043572073,1.8400243878698248,2.0172564812936784,1.2112162769307417,17.932264251901493,1.5100021362304616,-2.391269951309283,-1.2104978561401367,-5.739187331805454,3.31819161952518,-3.474842593972795,1.0538468816925217,0.5812224018474339,84.0466966498941,64.7618168672014,2.264344737832657,2,-0.6850013732910156,1.7649993896484375,2.2974987030029297,1.5149993896484375,0.47999954223633523,3,0.037561104963951264,-1.1834910546798443,56.13999938964844,-1.1304380276317316,55.790000915527344,1.0402615490173894,55.5099983215332,0.037561104963951264
1064,2014-02-07,57.099998474121094,57.93000030517578,57.04999923706055,57.459999084472656,3192800.0,-0.0024458979776440515,-2.826099215497653,-0.36363636363636365,27.876127106943088,22.097507197069888,-0.426501660472276,1.7184440927458837,2.1569268935210104,1.3665340188333417,17.771647824730234,0.8800010681152344,-2.413187457586787,-1.1285009384155273,-5.4500756511900335,3.1930737743589788,-3.2892882948027804,1.0322864179717257,-2.0199966430664062,69.59699742752423,47.269508700121285,2.160787356387254,2,-0.5799980163574219,1.9050025939941406,2.437501907348633,1.6550025939941406,0.8100013732910156,4,0.04028026467987056,-1.5739069284531848,57.2400016784668,-1.1834910546798443,56.13999938964844,-1.1304380276317316,55.790000915527344,0.04028026467987056
1065,2014-02-10,56.65999984741211,57.9900016784668,56.36999893188477,57.20000076293945,3372200.0,-0.007705755489790467,-1.8928549533041568,1.5,32.64251572161298,21.482575831671955,-0.13382860753697656,1.7595647843307631,2.5818016924402514,1.8141749004447476,17.598457327541222,1.6200027465820241,-2.3473963131282716,-1.2579996109008817,-5.033251618025439,2.5172523962236752,-3.1456256144631567,0.6296263926613932,-1.5229980468750028,52.329699117561,26.62545793937673,1.8876260035622783,2,-0.12499809265136719,2.345001220703125,3.080000877380371,2.095001220703125,1.1899986267089844,0,0.04835866018082835,-2.826099215497653,57.099998474121094,-1.5739069284531848,57.2400016784668,-1.1834910546798443,56.13999938964844,0.04835866018082835
1066,2014-02-11,56.70000076293945,57.290000915527344,56.56999969482422,56.56999969482422,3755300.0,0.0007059815678620573,-10.0768508465624,-0.2407423105723449,37.76909995685144,21.606352962782907,-0.2941163831976752,1.4812617007023618,2.573252627778203,1.772705869600614,17.640395039975786,0.720001220703125,-2.2635792337109706,-1.0184988021850572,-4.59335379201152,2.5563561876414056,-2.8059262970982886,0.7689286927281742,-1.448878967285161,43.66810481251353,14.812602158571515,1.787427494913233,2,-0.16499900817871094,2.3050003051757812,3.1075000762939453,2.0550003051757812,0.8800010681152344,1,0.045679014422179254,-1.8928549533041568,56.65999984741211,-2.826099215497653,57.099998474121094,-1.5739069284531848,57.2400016784668,0.045679014422179254
1067,2014-02-12,56.27000045776367,57.20000076293945,56.08000183105469,56.86000061035156,3577100.0,-0.0075837795306845646,-1.3092823237467506,-4.5384254232812,37.258709721129854,23.041978478388906,0.09053643867889605,1.5729093867601023,3.043574154467507,2.189621393256715,17.97766727438433,1.1199989318847656,-2.3016684826166625,-1.1824991226196317,-4.307864178164941,1.9428659329256774,-2.74518165039229,0.3801834051530264,-0.9093234667968773,9.94757287370555,-20.842799763323693,1.562682527772655,2,0.2650012969970703,2.7350006103515625,3.4875001907348633,2.4850006103515625,1.7599983215332102,2,0.02470231701333958,-10.0768508465624,56.70000076293945,-1.8928549533041568,56.65999984741211,-2.826099215497653,57.099998474121094,0.02470231701333958
1068,2014-02-13,55.90999984741211,56.40999984741211,55.5,56.08000183105469,3766700.0,-0.00639773604803473,1.1927759572385204,0.28813888080690525,36.41512489518593,25.72965014011302,0.4001212752309655,1.5990479369748272,3.4614986589559607,2.547723404178612,18.467506589882966,0.9099998474121094,-2.3061881128564607,-1.2784997940063505,-3.9307696825903236,1.3737700945776226,-2.604634738298337,0.04763515028563603,-0.44414986894531694,16.465846226439666,-15.825065626317823,1.326134944291987,2,0.6850013732910156,3.095001220703125,3.847500801086426,2.845001220703125,0.3800010681152344,3,0.02289391491307824,-1.3092823237467506,56.27000045776367,-10.0768508465624,56.70000076293945,-1.8928549533041568,56.65999984741211,0.02289391491307824
1069,2014-02-14,57.2599983215332,57.41999816894531,56.04999923706055,56.11000061035156,3642100.0,0.024145921620559285,-1.1574778552398002,-6.764613485919443,48.07396156857398,29.457805793609555,-0.8968269792204921,-0.01227124557844661,2.1801802836707793,1.1950350169213522,19.158962101805862,1.5099983215332031,-2.202311720674544,0.23699874877929972,-1.8873863840353664,2.361383881593966,-0.8251938176280333,1.2991913151866328,-1.7599983215332031,70.68261586943633,35.4602784951953,1.0621925664073335,2,-0.6649971008300781,1.7450027465820312,2.380002021789551,1.4950027465820312,-2.05999755859375,4,0.008033582128083028,1.1927759572385204,55.90999984741211,-1.3092823237467506,56.27000045776367,-10.0768508465624,56.70000076293945,0.008033582128083028
1070,2014-02-18,58.02000045776367,58.45000076293945,57.5,57.5,3394700.0,0.013272828475523468,-2.6538458716942377,0.4521752110526927,55.34949326089228,34.87587628561151,-1.4118094030796868,-0.9866789592183522,1.502651763355658,0.43801237459608444,20.066059234358914,1.19000244140625,-1.9407841926634006,1.1010007858276367,-0.5371353085624122,2.7391368802176856,0.28193273863261226,1.9200688330226612,-2.520000457763672,85.42372223838619,47.3395089528707,0.8190680471950231,2,-1.0450000762939453,0.9850006103515625,1.9249992370605469,1.0799999237060547,-2.4300003051757812,1,-0.00189590847093557,-1.1574778552398002,57.2599983215332,1.1927759572385204,55.90999984741211,-1.3092823237467506,56.27000045776367,-0.00189590847093557
1071,2014-02-19,57.43999862670898,57.86999893188477,56.81999969482422,57.27000045776367,3730800.0,-0.009996584392944152,1.038835886344094,0.3269192678721941,55.90777020824688,39.76390104939767,-0.6404967691896601,-0.5307628354620206,2.049189438388062,1.0353748104413185,20.66444491712029,1.2000007629394531,-1.5704093584443513,0.5824989318847571,-0.8594570557224301,2.0244549194919443,-0.13847906191883652,1.3034769256883507,-1.76299858093261,65.76264830439959,22.331967448071268,0.7209779938035922,2,-0.4649982452392507,1.480001449584968,2.6500015258789134,1.8050022125244212,-1.7700004577636648,2,0.00713788052253661,-2.6538458716942377,58.02000045776367,-1.1574778552398002,57.2599983215332,1.1927759572385204,55.90999984741211,0.00713788052253661
1072,2014-02-20,57.099998474121094,57.709999084472656,56.7400016784668,57.1500015258789,3996900.0,-0.005919222853702943,-1.5194847659152837,-0.29413876671750033,54.18992687087695,42.8314143678126,-0.16762790387029725,-0.2716346462509307,2.3385118755181153,1.3949265189883135,20.778008331810483,0.9699974060058594,-1.211608691861187,0.28499889373779297,-1.0687870617460078,1.6387848492215937,-0.3918940840041074,0.9618918714796934,-1.256618385314944,54.23722238386189,7.40325474946188,0.676892977741899,2,-0.12499809265136719,1.2950019836425781,3.662501335144043,2.1450023651123047,-1.6999969482421946,3,0.008406363743619805,1.038835886344094,57.43999862670898,-2.6538458716942377,58.02000045776367,-1.1574778552398002,57.2599983215332,0.008406363743619805
1073,2014-02-21,57.4900016784668,57.77999877929688,57.2599983215332,57.34000015258789,2560100.0,0.006830178892604621,-2.35478551915935,-2.9998474214224586,57.93758297726973,46.17157613118222,-0.5793657520502649,-0.7056949520999751,1.8729485573112328,1.029495952825883,20.62246489544503,0.6800003051757884,-0.8020282286308458,0.6800020217895479,-0.6624231147111956,2.0224271582902915,0.008789453539172598,1.3512145900399233,-1.490224349212646,60.00006357824734,12.040119939760082,0.6712125682503721,2,-0.5150012969970703,0.8799991607666016,3.382497787475586,1.7549991607666016,-2.0100021362304688,4,0.009392887198894417,-1.5194847659152837,57.099998474121094,1.038835886344094,57.43999862670898,-2.6538458716942377,58.02000045776367,0.009392887198894417
1074,2014-02-24,58.02999877929688,58.65999984741211,57.47000122070313,57.54999923706055,3130700.0,0.009392887198894417,-2.718771420567381,3.1999643965210787,67.74645730634397,50.07201408504122,-1.0879820411693615,-1.2565605972646168,1.2730691683392834,0.5195367596418592,19.850231608182376,1.1899986267089773,-0.4280782616254726,1.1859991073608498,-0.2455020582814882,2.6175002730031878,0.47024852453968435,1.9017496901820152,-1.8832080440216146,67.18741307647717,14.42778268422181,0.7157505828211684,2,-0.9499988555908274,0.26000213623046164,2.8425006866455007,1.2150020599365163,-1.6100006103515696,0,-0.02998445459885668,-2.35478551915935,57.4900016784668,-1.5194847659152837,57.099998474121094,1.038835886344094,57.43999862670898,-0.02998445459885668
1075,2014-02-25,58.02000045776367,58.38999938964844,57.77000045776367,57.86999893188477,3172000.0,-0.00017229573916133223,-2.542866485013624,0.31250347694090835,66.32501975765797,53.244894062908614,-0.9664080683648208,-1.2715902401721166,1.20345877211237,0.5387431683995061,19.381150431662363,0.6199989318847656,-0.2272327605330986,1.1505006790161119,-0.34757510976460537,2.648576467796829,0.4014627846257568,1.899538573406467,-1.6721529935174573,66.66666666666666,10.694334257481401,0.7490378943903572,2,-0.9400005340576172,0.1750011444091797,2.852499008178711,1.2250003814697266,-0.7999992370605398,1,-0.048603924036110135,-2.718771420567381,58.02999877929688,-2.35478551915935,57.4900016784668,-1.5194847659152837,57.099998474121094,-0.048603924036110135
1076,2014-02-26,59.88000106811523,60.459999084472656,57.86999893188477,58.04999923706055,4651800.0,0.03205792133189589,-1.3652943061787663,12.199888103352343,72.42205149104662,57.151932037343805,-2.6014595004143004,-3.0841567999136643,-0.6887762389856533,-1.3030561612985636,19.406797525243203,2.5900001525878835,0.021143334080370835,2.8800012588500934,0.8683400109461488,4.891662506754038,1.874170634898121,3.8858318828020657,-3.3471814132157434,84.40864460225069,26.264252229759947,1.0058306239519728,2,-1.9000015258788991,-2.1100006103515554,0.9924983978271555,-0.6350002288818288,-2.5699996948242045,2,-0.07164330058456969,-2.542866485013624,58.02000045776367,-2.718771420567381,58.02999877929688,-2.35478551915935,57.4900016784668,-0.07164330058456969
1077,2014-02-27,59.77000045776367,60.209999084472656,59.41999816894531,59.79999923706055,2435500.0,-0.001837017508173111,-1.1643761169695765,-0.016392759169856063,67.21086175756193,60.5736805776078,-2.1710857927646217,-2.8733860167008345,-0.6135976227778315,-1.1729140388080594,19.096000867800537,0.7900009155273438,0.2565465897387611,2.6125005722045884,0.2614834537850328,4.963517690624144,1.436992012994807,3.78800913141437,-2.8444628599068693,78.4375480562334,22.59598615909546,1.1755085592097794,2,-1.5150012969970703,-2.0,0.9549999237060547,-0.5249996185302734,-3.0900001525878906,3,-0.06859632353049117,-1.3652943061787663,59.88000106811523,-2.542866485013624,58.02000045776367,-2.718771420567381,58.02999877929688,-0.06859632353049117
1078,2014-02-28,59.9000015258789,61.18000030517578,59.33000183105469,59.84000015258789,3505800.0,0.0021750220364662454,-2.42592939264963,-2.000127161749509,69.07357996152041,62.90697151015741,-1.8724977423246756,-2.8834428444011024,-0.7457125423321642,-1.2980996633119588,18.703222055785968,1.8499984741210938,0.4644750413911396,2.5725015640258704,-0.053906658205910674,5.198909786257651,1.2592974529099834,3.8857056751417574,-2.621017779360514,65.49867668016351,10.926283047302029,1.3132041111158896,2,-0.9400005340576101,-1.7700004577636648,0.424999237060554,-0.6550006866455007,-4.520000457763672,4,-0.07512520676741286,-1.1643761169695765,59.77000045776367,-1.3652943061787663,59.88000106811523,-2.542866485013624,58.02000045776367,-0.07512520676741286
1079,2014-03-03,59.84000015258789,60.1500015258789,59.31000137329102,59.58000183105469,1935600.0,-0.0010016923499590602,-1.1000023841880666,4.333206179668642,72.84480774163568,64.85089534135112,-1.5735072402836252,-2.683811038902533,-0.6737362875489126,-1.2075563946613102,17.681919630339664,0.8400001525878764,0.7300292030167412,2.3365001678466797,-0.47114638251422747,5.144146718207587,0.9326768926662297,3.7403234430271297,-2.092894419030621,60.7038060836034,5.606163120578913,1.4038232751804522,3,-0.8799991607666016,-1.7099990844726562,0.2849998474121094,-0.5949993133544922,-4.3899993896484375,0,-0.07286097258077973,-2.42592939264963,59.9000015258789,-1.1643761169695765,59.77000045776367,-1.3652943061787663,59.88000106811523,-0.07286097258077973
1080,2014-03-04,59.81999969482422,60.61999893188477,58.95000076293945,60.18999862670898,4560500.0,-0.0003342322478722126,1.7154451877420818,-1.4230820018486456,72.47835820854507,66.6920717858287,-1.420730544671251,-2.4499715982800723,-0.6739843803431356,-1.1442062137612083,16.722034093823243,1.6699981689453196,1.0584517727001952,2.100999641418454,-0.7239639784513514,4.92596326128826,0.6885178314835514,3.513481451353357,-1.6609466126727312,58.91238531422827,2.2711224140386648,1.4124818099349046,3,-0.8599987030029297,-1.6899986267089844,-0.032500267028808594,-0.5749988555908203,-3.4599990844726562,1,-0.056837203999068,-1.1000023841880666,59.84000015258789,-2.42592939264963,59.9000015258789,-1.1643761169695765,59.77000045776367,-0.056837203999068
1081,2014-03-05,59.709999084472656,60.0099983215332,59.099998474121094,59.93000030517578,2046200.0,-0.0018388600954988288,3.789507498945931,0.5945996102811657,75.98183698812092,69.11339513218914,-1.0670830014577106,-2.1410074137310886,-0.570776279209511,-0.9966439721037332,15.698947286985726,0.9099998474121094,1.2344603836866312,1.794999122619629,-1.010323359643806,4.600321604883064,0.3923378814879115,3.1976603637513463,-1.1884323355582538,34.08064921713159,-27.29110690714733,1.4026612411317156,3,-0.48999977111816406,-1.5799980163574219,-0.1849994659423828,-0.4649982452392578,-4.259998321533203,2,-0.041701522390695134,1.7154451877420818,59.81999969482422,-1.1000023841880666,59.84000015258789,-2.42592939264963,59.9000015258789,-0.041701522390695134
1082,2014-03-06,59.40999984741211,59.88000106811523,59.27999877929688,59.72000122070313,3403200.0,-0.005024271339145958,-1.1052582266451643,1.4090893327785037,76.67680817088905,71.1955312648135,-0.45254025637628814,-1.6690395699231857,-0.2979593492667405,-0.673858658929106,15.401234589538177,0.6000022888183452,1.2973666975022198,1.3314998626708956,-1.4188671967326272,4.081866922074418,-0.04368366703086224,2.7066833923726534,-0.5694210717463406,20.627765869913663,-44.506546485571434,1.375183529701761,3,-0.08499908447265625,-1.279998779296875,0.10249996185302734,-0.16499900817871094,-4.6699981689453125,3,-0.035347558988633176,3.789507498945931,59.709999084472656,1.7154451877420818,59.81999969482422,-1.1000023841880666,59.84000015258789,-0.035347558988633176
1083,2014-03-07,59.38999938964844,59.90999984741211,59.04999923706055,59.77000045776367,3486500.0,-0.0003366513687096395,1.6060630581163482,1.2258044668676271,70.36327100724651,71.48628834269157,-0.15050977416242972,-1.5596732483538744,-0.35461325272530786,-0.6355875857402822,15.753968113135352,0.8600006103515625,1.4103319981436186,1.2039995193481445,-1.5762803544260109,3.9842793931223,-0.18614041753893673,2.594139456235226,1.7900009155273438,26.347252044405757,-36.511975366845334,1.3901399368870788,3,0.08500099182128906,-1.2599983215332031,0.0025005340576171875,-0.14499855041503906,-4.189998626708984,4,-0.045630562591738366,-1.1052582266451643,59.40999984741211,3.789507498945931,59.709999084472656,1.7154451877420818,59.81999969482422,-0.045630562591738366
1084,2014-03-10,59.4000015258789,59.52999877929688,58.65999984741211,59.38000106811523,2617200.0,0.00016841448616355947,5.214389841822878,-0.05263263564724188,65.40177297989538,71.38370536738461,0.060636453533255974,-1.463567918102889,-0.43886545525742093,-0.6146210402928389,16.238928177467937,0.8699989318847727,1.5802635079316971,1.099001502990717,-1.6824101841615686,3.8804131901430026,-0.2917043405854258,2.4897073465668598,1.737398757934578,37.75520531255181,-21.330650406609124,1.3907058435761432,3,0.12499809265137429,-1.2700004577636648,-0.2700014114379812,-0.1550006866455007,-4.430000305175767,0,-0.06767677364473246,1.6060630581163482,59.38999938964844,-1.1052582266451643,59.40999984741211,3.789507498945931,59.709999084472656,-0.06767677364473246
1085,2014-03-11,59.4000015258789,59.5,58.93000030517578,59.36999893188477,3338800.0,0.0,3.956528950292737,1.5000953652481928,75.1282078870227,71.68438941138196,0.30952557897842325,-1.3151998013269406,-0.4972378901723218,-0.5785478260072807,16.261792276763913,0.5699996948242188,1.7045414918665074,0.9620014190673771,-1.7480863399134208,3.672089178048175,-0.3930424604230254,2.3170452985577796,1.6383027404785224,54.815001102024375,-3.284748949433812,1.3550438794904007,3,0.5199985504150462,-1.210000991821282,-1.0250005722045827,-0.39500045776366477,-4.520000457763672,1,-0.06649832763419283,5.214389841822878,59.4000015258789,1.6060630581163482,59.38999938964844,-1.1052582266451643,59.40999984741211,-0.06649832763419283
1086,2014-03-12,59.290000915527344,59.38999938964844,58.66999816894531,59.09000015258789,4135800.0,-0.001851862079559563,2.6000267030336555,6.666115702482497,79.83649838369372,73.0872379253966,0.3654660481776162,-1.0553208786825579,-0.4216563591331237,-0.4426470423100852,16.18202092565624,0.7300033569335866,1.7155572404501669,0.7225008010864258,-1.8834273802875785,3.32842898246043,-0.5804632896005728,2.0254648917734244,1.6531711740722628,50.40008544921874,-7.850000281122959,1.302964090687001,3,0.6299991607666016,-1.1000003814697266,-1.364999771118164,-0.2849998474121094,-3.8600006103515625,2,-0.049418118737259986,3.956528950292737,59.4000015258789,5.214389841822878,59.4000015258789,1.6060630581163482,59.38999938964844,-0.049418118737259986
1087,2014-03-13,57.65999984741211,58.45000076293945,57.09000015258789,58.02000045776367,10240000.0,-0.027492006121530577,1.2295069665057408,-1.7999961853172863,51.73114095878577,71.16030025842609,1.8603203252683826,0.7211273727855598,1.1352548496245163,1.1808863883037262,15.346551934845854,2.200000762939453,1.7137955354221006,-0.9770002365112305,-3.3920861631874644,1.4380856901650034,-2.184543199849344,0.23054272682688293,3.191845352499996,20.212757323002087,-36.25382934965405,1.2075429633381165,3,1.1949996948242188,0.6800003051757812,0.12000083923339844,1.345001220703125,-2.5699996948242188,3,-0.0383281146430986,2.6000267030336555,59.290000915527344,3.956528950292737,59.4000015258789,5.214389841822878,59.4000015258789,-0.0383281146430986
1088,2014-03-14,57.18999862670898,58.18999862670898,57.11000061035156,57.43999862670898,5101400.0,-0.008151252548507015,-4.26833398462956,0.6944432670707413,41.32232642564209,67.6578023344268,2.129411787416082,1.3617577176818472,1.5374482456057592,1.6405035810645359,14.081023377176278,1.0799980163574148,1.4618696921961387,-1.5110013961792035,-3.6767832893307073,0.6547804969723003,-2.5938923427549554,-0.42811044960345157,3.436135870363678,4.098300426339258,-48.90491352821795,1.0828909465757535,3,1.6650009155273509,1.1500015258789134,0.5900020599365305,1.815002441406257,-2.0999984741210866,4,-0.042839604949701404,1.2295069665057408,57.65999984741211,2.6000267030336555,59.290000915527344,3.956528950292737,59.4000015258789,-0.042839604949701404
1089,2014-03-17,57.72000122070313,58.0,57.13999938964844,57.290000915527344,6439500.0,0.009267400012606952,-1.3561552208856327,-1.7200012207031534,47.20150594799646,64.84926319436583,1.4159664323972336,0.9148913290560756,0.9160290478811177,1.1026144826833217,13.768340373721111,0.8600006103515625,1.2899573777344884,-1.0039989471435504,-3.114409027251817,1.1064111329647162,-2.0592039871976837,0.05120609291058287,2.6939652157004375,26.14112481342043,-24.09550480254904,1.0552050400541337,3,0.8299980163574148,0.6199989318847585,0.05999946594237571,1.2849998474121023,-2.3899993896484446,0,-0.04365905066647502,-4.26833398462956,57.18999862670898,1.2295069665057408,57.65999984741211,2.6000267030336555,59.290000915527344,-0.04365905066647502
1090,2014-03-18,57.90999984741211,58.11999893188477,57.54999923706055,57.72999954223633,4888300.0,0.0032917294298466793,-1.111106401616325,0.41860506378523465,23.306289374494668,58.99642457062959,1.035428421707664,0.7549351078190298,0.6420291877428852,0.8985688898754418,14.292659178161532,0.5699996948242259,1.0813034357627913,-0.8085002899169922,-2.927192626326608,1.3101920464926238,-1.8678464581218037,0.25084587828781935,2.3045286119625175,35.65217247081341,-9.838017448003711,1.0593461682048084,3,0.5900001525878906,0.43000030517578125,-0.14749908447265625,1.095001220703125,-2.5999984741210866,1,-0.05076841019609091,-1.3561552208856327,57.72000122070313,-4.26833398462956,57.18999862670898,1.2295069665057408,57.65999984741211,-0.05076841019609091
1091,2014-03-19,57.849998474121094,58.2599983215332,57.63999938964844,57.81999969482422,5325300.0,-0.0010361142021950709,-2.1794866778825464,0.16665960242444794,23.626424874267215,53.10193753767161,0.898309100847591,0.8930127845022042,0.6597661004126607,0.9502589626909526,14.344487487624216,0.6199989318847656,0.8350466699892323,-0.8890016555786104,-2.9630719386240187,1.1850686274667979,-1.9260367971013181,0.14803348594409727,2.177058286846332,55.88220444524229,13.958190295145066,1.0370351415227046,3,0.6500015258789062,0.4900016784667969,-0.07999706268310547,1.1550025939941406,-1.5199966430664062,2,-0.05133962807854664,-1.111106401616325,57.90999984741211,-1.3561552208856327,57.72000122070313,-4.26833398462956,57.18999862670898,-0.05133962807854664
1092,2014-03-20,57.58000183105469,58.18000030517578,57.34000015258789,57.81000137329102,8502200.0,-0.004667184964355475,-1.3661879509786539,-7.66696337741631,19.312225377583786,47.42959913437575,0.9850055352210276,1.2657073644502645,0.8744629180994394,1.1979951981845858,14.402390188252806,0.8400001525878906,0.5683088730511301,-1.1829984664916964,-3.1871429238571736,0.8211459908737808,-2.1850706951744314,-0.18092623780896133,2.270831533409968,40.86975270761117,1.8481404293187182,1.0020722286827382,3,0.7299976348876953,0.7599983215332031,0.18999958038330078,1.4249992370605469,-1.3200035095214844,3,-0.03733937925509656,-2.1794866778825464,57.849998474121094,-1.111106401616325,57.90999984741211,-1.3561552208856327,57.72000122070313,-0.03733937925509656
1093,2014-03-21,58.02999877929688,58.2400016784668,57.58000183105469,58.06000137329102,5263800.0,0.007815160367006024,2.384586793431073,0.13044632046837537,28.297355967803,43.30688613303215,0.3596230037676236,0.9046202615639416,0.379380146463852,0.7321203477972702,14.503778924280523,0.6599998474121094,0.28068825495756755,-0.7600013732910114,-2.7056314120447382,1.1856286654627155,-1.7328163926678783,0.21281364608585562,1.6551845924551642,79.46430700167979,41.40140430440084,0.9728150193768648,3,0.2650012969970632,0.3100013732910085,-0.2599973678588938,0.9750022888183523,-2.0099983215332102,4,-0.050663427340237766,-1.3661879509786539,57.58000183105469,-2.1794866778825464,57.849998474121094,-1.111106401616325,57.90999984741211,-0.050663427340237766
1094,2014-03-24,56.290000915527344,58.15999984741211,56.15999984741211,58.06999969482422,7224900.0,-0.02998445459885668,1.0408172798081752,59.32816274634457,20.03396311465862,37.18530338054726,1.8015235495457915,2.6430907118176634,1.993825907889203,2.451230299444717,15.781119386598006,2.0,-0.05252466815747425,-2.412999343872073,-4.637363316653207,-0.18863537109093897,-3.5251813302626402,-1.300817357481506,3.2394714630748567,6.1905315512023575,-28.02738198220081,1.1121819863905673,3,1.4849987030029297,2.3249988555908203,1.510000228881836,2.7150001525878906,0.14999771118163352,0,-0.02131818695011667,2.384586793431073,58.02999877929688,-1.3661879509786539,57.58000183105469,-2.1794866778825464,57.849998474121094,-0.02131818695011667
1095,2014-03-25,55.20000076293945,56.61000061035156,55.08000183105469,56.5099983215332,11358400.0,-0.019364010212464144,1.0264855824857644,0.7359541893119824,17.17613520577443,30.22304080522289,2.495532310153301,3.700729555144733,2.9001430776436763,3.5110777370326502,17.398778631722895,1.529998779296875,-0.3516809814617261,-3.36199951171875,-6.072948985141984,-0.6510500382955158,-4.717474248430364,-2.0065247750071364,4.05991381316754,3.773555481714025,-29.203378789281686,1.3554747367116162,3,1.5650005340576172,2.9300003051757812,2.6000003814697266,3.8050003051757812,1.450000762939446,1,0.0023550917811312466,1.0408172798081752,56.290000915527344,2.384586793431073,58.02999877929688,-1.3661879509786539,57.58000183105469,0.0023550917811312466
1096,2014-03-26,55.59000015258789,56.040000915527344,55.15999984741211,55.54999923706055,6938300.0,0.007065206236559929,-1.1463448673694396,-0.03053510692820202,22.55746984689695,26.9815217927908,1.7047679132373474,3.1335118581508112,2.397484064778517,3.1051820553166607,17.613740507896626,0.8800010681152344,-0.6225702428489086,-2.757500076293944,-5.698476524120167,0.18347637153227936,-4.227988300207052,-1.2870118523808358,3.2519231490138694,16.139188169609177,-17.639754735771696,1.4704882239131114,3,1.0799999237060547,2.5400009155273438,2.40000057220459,3.4150009155273438,1.4099998474121094,2,-0.005036855163308207,1.0264855824857644,55.20000076293945,1.0408172798081752,56.290000915527344,2.384586793431073,58.02999877929688,-0.005036855163308207
1097,2014-03-27,55.66999816894531,55.88999938964844,55.27000045776367,55.84000015258789,8177900.0,0.0014390720658001843,3.592576894276551,-4.2499523173755485,23.504252139654994,25.001735761014455,1.4670817961794356,2.8781679742024124,2.174419033583959,3.0222056112665285,17.84031919096865,0.6199989318847656,-0.9557880954955991,-2.4725019454956083,-5.563725043850198,0.6187211528589813,-4.018113494672903,-0.9268903963183135,2.795732985601738,18.670771087973442,-15.38529487285492,1.545611549177295,3,1.0000019073486328,2.460002899169922,2.2775020599365234,3.335002899169922,1.220001220703125,3,0.011855643682732397,-1.1463448673694396,55.59000015258789,1.0264855824857644,55.20000076293945,1.0408172798081752,56.290000915527344,0.011855643682732397
1098,2014-03-28,55.4000015258789,56.08000183105469,55.38000106811523,55.52999877929688,4945700.0,-0.004849948840433549,-7.235391796067971,0.7646808033210754,22.527439129828878,22.26017278121806,1.6276276515786066,2.9447279988745407,2.3081567629380473,3.2877832164330627,17.414724170508944,0.7000007629394602,-1.3333875411828515,-2.5174985885620202,-5.723065241978738,0.6880680648546971,-4.120281915270375,-0.9147152618536651,2.7271566963189144,10.389607172626079,-22.240234675933365,1.602783326708358,3,1.2699985504150462,2.7299995422363352,2.2849988937378,3.6049995422363352,1.5199966430664134,4,0.015523407436235814,3.592576894276551,55.66999816894531,-1.1463448673694396,55.59000015258789,1.0264855824857644,55.20000076293945,0.015523407436235814
1099,2014-03-31,55.47999954223633,55.88000106811523,55.11999893188477,55.66999816894531,3526300.0,0.0014440074757049448,1.491792206817639,1.4615587769233687,23.36951254213166,22.26719757762217,1.337078438103262,2.6575982488139402,2.110007529828188,3.207618626286397,17.055273022108132,0.7600021362304545,-1.4858059968507291,-2.2195005416870117,-5.467311005168376,1.028309921794353,-3.8434057734276905,-0.5955953099463329,2.342443040847172,26.143662112296802,-3.527893161635273,1.6239052317406821,3,1.1900005340576172,2.6500015258789062,2.1925010681152344,3.5250015258789062,1.279998779296875,0,0.009733253784839135,-7.235391796067971,55.4000015258789,3.592576894276551,55.66999816894531,-1.1463448673694396,55.59000015258789,0.009733253784839135
1100,2014-04-01,56.41999816894531,56.4900016784668,55.47999954223633,55.5,4532300.0,0.016943017924745618,-1.1041731238426753,-4.842130624209449,32.478588289652976,23.25077129044281,0.18271000455344932,1.5281698294961288,1.07549639266351,2.2636568053597443,16.13584064478861,1.0100021362304688,-1.5273773571419227,-1.109501838684082,-4.243925377176822,2.024921699808658,-2.676713607930452,0.45770993056228804,1.128200338935308,94.89026502347284,65.03829885633442,1.5672117692463716,4,0.2400035858154297,1.7100028991699219,1.2650022506713867,2.585002899169922,0.3000030517578196,1,0.0003544923504565922,1.491792206817639,55.47999954223633,-7.235391796067971,55.4000015258789,3.592576894276551,55.66999816894531,0.0003544923504565922
1101,2014-04-02,57.22000122070313,57.27999877929688,56.209999084472656,56.38999938964844,4396900.0,0.014179423568257965,1.2526381727942761,0.9021776989036947,47.010874494720376,26.328398970124656,-0.8002063347334101,0.5608107276658743,0.234428529590879,1.465899054390455,14.858871384078503,1.0699996948242259,-1.629921215818058,-0.18499889373778444,-3.1478606209957505,2.7778628335201816,-1.666429757366764,1.296431969891195,0.0813776194948943,97.22233505406804,63.41844117343181,1.4814308636289826,4,-0.5599994659423899,0.9099998474121023,0.417499542236321,1.7849998474121023,-0.47999954223633523,2,-0.009961546359037787,-1.1041731238426753,56.41999816894531,1.491792206817639,55.47999954223633,-7.235391796067971,55.4000015258789,-0.009961546359037787
1102,2014-04-03,57.31000137329102,57.52000045776367,56.97999954223633,56.97999954223633,3750500.0,0.0015728792497007316,-2.272714662227771,0.3975916904127269,50.859619994294434,28.83531719529037,-1.0421242611763049,0.3219224620269969,0.12677392743900384,1.3913043450241034,13.425868283543812,0.5400009155273438,-1.6498564637108046,0.01000118255615945,-2.798505137914127,2.8185075030264457,-1.3942519776789837,1.4142543427913026,-2.2299995422363352,91.25004371004532,51.470771683223106,1.4042531602351431,4,-0.6900005340576243,0.8199996948242116,0.5649986267089773,1.6949996948242116,-0.3000030517578196,3,-0.0054092019867844066,1.2526381727942761,57.22000122070313,-1.1041731238426753,56.41999816894531,1.491792206817639,55.47999954223633,-0.0054092019867844066
1103,2014-04-04,56.68000030517578,57.540000915527344,56.4000015258789,57.5,3710300.0,-0.01099286429975288,1.533327681939574,-2.4848337725990124,42.6553468363815,31.3488042754818,-0.6970625410027509,0.778396179190743,0.7430415533025112,2.032245840045057,12.36109633186217,1.1399993896484446,-1.6927179872488765,-0.4844999313354492,-3.124903021667585,2.1559031589966864,-1.8047014765015206,0.8357016138306221,-1.5511985015869172,64.46281382558641,22.01001975007678,1.3202015451660685,4,-0.3699989318847656,1.4500007629394531,1.3324995040893555,2.325000762939453,-0.2799987792968821,4,0.00370499441323191,-2.272714662227771,57.31000137329102,1.2526381727942761,57.22000122070313,-1.1041731238426753,56.41999816894531,0.00370499441323191
1104,2014-04-07,55.38000106811523,56.72000122070313,55.11999893188477,56.40999984741211,5228900.0,-0.022935766232553223,-1.0645150175722027,1.2560965397891768,34.55431783418017,33.27971345641577,0.5143698550953673,1.8569942865404911,2.0216552447420426,3.324081129983746,12.021217301596874,1.6000022888183594,-1.7333976233550885,-1.5834991455078224,-4.117256968876461,0.9502586778608162,-2.850378057192138,-0.3166202338235067,2.1599998474121165,10.743881120258465,-31.223748031997033,1.2668789116843189,4,0.9499988555908274,2.4699993133544993,3.1649999618530344,3.625000000000007,0.8600006103515696,0,0.0278078199914793,1.533327681939574,56.68000030517578,-2.272714662227771,57.31000137329102,1.2526381727942761,57.22000122070313,0.0278078199914793
1105,2014-04-08,55.45000076293945,55.599998474121094,54.88999938964844,55.31000137329102,5050500.0,0.0012639886867846784,2.2273066185777948,-0.1359218986104037,35.365841744678235,34.702865889502576,0.5403897723876625,1.5556568216286308,1.9254844207858923,3.2388967161407862,11.71871485157868,0.7099990844726562,-1.8537880182250817,-1.3159994125366197,-3.658677951563064,1.0266791264898245,-2.4873386820498453,-0.14466014302339403,2.0900001525878906,21.13211512605768,-18.287428163988384,1.1713392695132225,4,0.7649993896484375,2.3049983978271484,3.0950002670288086,3.5550003051757812,-0.19000244140625,1,0.02362484293182021,-1.0645150175722027,55.38000106811523,1.533327681939574,56.68000030517578,-2.272714662227771,57.31000137329102,0.02362484293182021
1106,2014-04-09,56.36000061035156,56.45000076293945,55.38000106811523,55.47000122070313,3521600.0,0.016411178266751536,1.0000000000000133,6.357166212534332,43.09953179278059,36.880119184294315,-0.2781494809523153,0.43731520420119807,1.0070851621818662,2.306554884337096,11.381240569600457,1.0699996948242259,-1.7235018674204383,-0.25949954986572266,-2.2821964896472053,1.76319738991576,-1.270848019756464,0.7518489200250187,1.0740002441406276,55.47171223667807,15.564934354710118,1.011348469890741,4,-0.14500045776367188,1.0899982452392578,2.185000419616699,2.645000457763672,-0.7299995422363352,2,0.006387519631883221,2.2273066185777948,55.45000076293945,-1.0645150175722027,55.38000106811523,1.533327681939574,56.68000030517578,0.006387519631883221
1107,2014-04-10,55.45000076293945,56.54999923706055,55.43999862670898,56.36999893188477,6080000.0,-0.016146200098602792,-1.3616972923835908,-1.0337065167075445,36.12903040562578,38.391407103827305,0.6675633602134852,1.236662632702938,1.9188928409113828,3.1847025352196567,12.152599328192423,1.1100006103515696,-1.4637348509570884,-1.0589994430541978,-3.0838229320198423,0.9658240459114467,-2.0714111875370236,-0.046587698571372016,1.8822400329589897,21.13211512605768,-13.202039632170202,1.012411744482823,4,0.7649993896484375,1.9499988555908203,3.22499942779541,3.5550003051757812,0.5499992370605469,3,0.023264218174538387,1.0000000000000133,56.36000061035156,2.2273066185777948,55.45000076293945,-1.0645150175722027,55.38000106811523,0.023264218174538387
1108,2014-04-11,54.7400016784668,55.34000015258789,54.43000030517578,55.04999923706055,4429200.0,-0.012804311536586899,1.0449448797297993,0.3369545386694947,40.62877520435406,40.30910295518535,1.4238265450307495,1.848475322357487,2.626355294971461,3.862069941139872,13.227187797949316,1.0200004577636719,-1.2821680947933558,-1.646498680114746,-3.790771146895594,0.4977737866661016,-2.71863491350517,-0.5743624467243222,2.4945494611816486,13.53717246089516,-23.350800407012333,1.0721362333904227,4,1.2449989318847656,2.4299983978271484,3.987499237060547,4.2649993896484375,-0.02000045776366477,4,0.04146869882101889,-1.3616972923835908,55.45000076293945,1.0000000000000133,56.36000061035156,2.2273066185777948,55.45000076293945,0.04146869882101889
1109,2014-04-14,55.20000076293945,55.349998474121094,54.709999084472656,55.09000015258789,2262800.0,0.008403344361854526,2.1219784514040083,-0.3548434731246308,49.99999999999999,42.25592647855724,1.0280424179370513,1.2543134672188643,2.1749153454494987,3.377850239764115,14.356097556329884,0.6399993896484375,-1.0941550939141322,-1.0604995727539048,-3.1707294221378106,1.049730276630001,-2.115614497445854,-0.005384648061955488,1.8662773266406347,36.32079460903832,-4.559466814891984,1.0551149246919524,4,0.7849998474121094,1.779998779296875,3.6024999618530273,3.8050003051757812,-0.5,0,0.02173914395568466,1.0449448797297993,54.7400016784668,-1.3616972923835908,55.45000076293945,1.0000000000000133,56.36000061035156,0.02173914395568466
1110,2014-04-15,54.97000122070313,55.599998474121094,54.47999954223633,55.29999923706055,3484900.0,-0.00416665831625751,1.408608942832649,-2.999965321126305,45.855617632284265,42.12756460495322,1.1518600751226202,1.3204632433709378,2.4370906390444205,3.5849199281358537,15.56920802788759,1.1199989318847656,-0.8646340289389371,-1.1434991836547752,-3.1781693269573807,0.8911709596478303,-2.160834255306078,-0.12616411200347244,1.938100201812695,25.47175413184138,-17.772297427442034,1.0173350716513034,4,1.0149993896484304,1.9949989318847585,3.857499122619622,4.034999847412102,0.4499969482421804,1,0.023103518820468016,2.1219784514040083,55.20000076293945,1.0449448797297993,54.7400016784668,-1.3616972923835908,55.45000076293945,0.023103518820468016
1111,2014-04-16,54.88000106811523,55.63000106811523,54.790000915527344,55.459999084472656,3047300.0,-0.0016372594249463024,-1.210531599315342,1.7575803114199444,44.72631689922416,41.44608648327874,0.9778565040098997,1.2401323573583198,2.5498574261135545,3.6571419199297566,16.844063744040927,0.8400001525878835,-0.6375390474705753,-1.0849994659423885,-3.016973811901451,0.8469748800166741,-2.05098663892192,-0.1190122929628572,1.8794142873601984,21.226461776533867,-24.088017647998427,0.9659871729795309,4,1.1049995422363352,2.029998779296882,4.174999237060554,4.125000000000007,0.8600006103515696,2,0.006924148068917502,1.408608942832649,54.97000122070313,2.1219784514040083,55.20000076293945,1.0449448797297993,54.7400016784668,0.006924148068917502
1112,2014-04-17,55.43000030517578,55.43999862670898,54.72999954223633,54.790000915527344,3289600.0,0.010021851792202385,1.1515253100905376,-1.1034509974151914,50.19304242121939,42.2836082149274,0.1487801792119754,0.5489464684862355,2.0182020382126638,3.098609492573786,18.031160656205447,0.7099990844726491,-0.5272963787286571,-0.4275001525878892,-2.214963151919072,1.3599628467432936,-1.3212316522534806,0.4662313470777022,1.189650147281668,83.33328035146104,32.21301519045275,0.8937314996655922,4,0.14500045776367188,1.010000228881836,3.625,3.575000762939453,0.8699989318847656,3,0.0036081681731610082,-1.210531599315342,54.88000106811523,1.408608942832649,54.97000122070313,2.1219784514040083,55.20000076293945,0.0036081681731610082
1113,2014-04-21,55.09000015258789,55.43000030517578,54.79999923706055,55.349998474121094,1680500.0,-0.006133865248349024,1.9999909174303594,-0.4062477648236893,47.571609907003094,43.72997400079661,0.26766829415795,0.6929225155643763,2.337511631917863,3.420667805228554,19.348042083016498,0.6300010681152344,-0.6433010058277233,-0.6205003738403292,-2.115297810673397,0.8742970629927385,-1.367899092256863,0.12689834457620464,1.398271291032657,53.04346095413778,-1.185111338198233,0.7473987184165354,4,0.39999961853027344,1.2549991607666016,3.5074996948242188,3.9150009155273438,-0.4900016784667969,0,0.01651842158089667,1.1515253100905376,55.43000030517578,-1.210531599315342,54.88000106811523,1.408608942832649,54.97000122070313,0.01651842158089667
1114,2014-04-22,55.09000015258789,55.38999938964844,54.7400016784668,55.02000045776367,2724900.0,0.0,-1.0634937935210416,-0.26923133353874146,40.620606574514966,44.31383675966737,0.2483189945698001,0.6307508870045737,2.3209078907876517,3.401106770371392,19.44941293329635,0.6499977111816406,-0.8185780203737707,-0.5605003356933622,-2.0536913350698427,0.9326906636831183,-1.3070958353816025,0.18609516399487802,1.2747750227259687,53.04346095413778,3.794805237869319,0.7465954996882388,4,0.39999961853027344,1.2549991607666016,3.5074996948242188,3.9150009155273438,-1.5900001525878906,1,-0.006716263039752035,1.9999909174303594,55.09000015258789,1.1515253100905376,55.43000030517578,-1.210531599315342,54.88000106811523,-0.006716263039752035
1115,2014-04-23,55.33000183105469,55.5099983215332,55.0,55.13999938964844,3489600.0,0.0043565379887826605,-1.1701999870138302,2.71433242506812,35.528332749152966,43.47259242148652,-0.01172792298870462,0.4226578155352172,2.0809336195007972,3.1379509351753896,18.72269511889076,0.5099983215332031,-0.884884485802246,-0.3269987106323242,-1.8130472566839586,1.1590498354193102,-1.0700229836581414,0.416025562393493,0.9186868520508895,66.66680795151156,22.516296939908116,0.7430242730258176,4,0.15999794006347656,1.0149974822998047,3.1149978637695312,3.674999237060547,-1.5500030517578054,2,-0.011386247013670636,-1.0634937935210416,55.09000015258789,1.9999909174303594,55.09000015258789,1.1515253100905376,55.43000030517578,-0.011386247013670636
1116,2014-04-24,55.31000137329102,55.5099983215332,54.97000122070313,55.41999816894531,2829500.0,-0.000361475819659951,2.724155167650995,-0.5789230645679035,34.520121645162305,43.29382478143501,-0.17470525874243492,0.4433359873382017,2.099440096095776,3.1574386020939897,17.96708350022848,0.539997100830071,-0.7657127589356634,-0.33299922943114524,-1.826960106866693,1.1609616480044025,-1.0799796681489227,0.4139812092866322,0.8295660071387658,74.35932548221854,34.67258412557155,0.746980438717775,4,-0.2800006866455149,1.0349979400634695,3.1099987030029226,3.6949996948242116,-1.0100021362304759,3,0.0019887324701353126,-1.1701999870138302,55.33000183105469,-1.0634937935210416,55.09000015258789,1.9999909174303594,55.09000015258789,0.0019887324701353126
1117,2014-04-25,56.33000183105469,56.65999984741211,55.0,55.290000915527344,5371200.0,0.018441519299188025,-1.049379053108973,-9.454829200624852,47.44526604317237,44.051212652414826,-1.1809385232459135,-0.5530379535139645,1.1036296648547008,2.1493979289731726,16.689777985079584,1.6599998474121094,-0.6295825790229159,0.6540010452270479,-0.8712997753644771,2.179301865818573,-0.10864936506871459,1.4166514555228105,-1.9000015258789062,82.81258692352318,44.34890533276106,0.7626504102957637,4,-0.7600021362304688,0.0049991607666015625,2.089998245239258,2.674999237060547,0.07999801635742188,4,-0.010473994912292395,2.724155167650995,55.31000137329102,-1.1701999870138302,55.33000183105469,-1.0634937935210416,55.09000015258789,-0.010473994912292395
1118,2014-04-28,56.2599983215332,57.0099983215332,55.849998474121094,56.4000015258789,3582800.0,-0.0012427393439723433,-1.4166590505406125,-0.13461834721049826,57.829153232648956,44.921118567153606,-0.9752019702681167,-0.4377456209629713,1.2091141712188787,2.24145418436418,15.715171943488878,1.1599998474121094,-0.6355061625186025,0.5409976959228544,-0.9999504144062783,2.081945806251987,-0.2294763592417155,1.3114717510874243,-1.7853980255126984,66.96030356296613,23.957932039569215,0.7704740551645679,4,-0.5149993896484375,0.07500267028808594,2.0650014877319336,2.7450027465820312,0.3600006103515696,0,0.000711001008189438,-1.049379053108973,56.33000183105469,2.724155167650995,55.31000137329102,-1.1701999870138302,55.33000183105469,0.000711001008189438
1119,2014-04-29,56.02000045776367,56.59000015258789,55.849998474121094,56.5,2964500.0,-0.004265870439560171,1.242429847123082,3.4284896869296855,54.92227637905567,45.92852509457265,-0.6779483872617291,-0.16360613416603087,1.4390146326866073,2.499299365635423,14.487635428702111,0.7400016784667969,-0.49451851670254143,0.27399978637695455,-1.2682388091046377,1.8162383818585468,-0.4971195113638416,1.0451190841177507,-1.4439842407226564,51.470623984381994,5.466276136100298,0.7711192977407954,4,-0.15000152587890625,0.27499961853027344,2.297499656677246,2.9850006103515625,1.6699981689453054,1,-0.025348125170280733,-1.4166590505406125,56.2599983215332,-1.049379053108973,56.33000183105469,2.724155167650995,55.31000137329102,-0.025348125170280733
1120,2014-04-30,56.43999862670898,56.59000015258789,55.709999084472656,56.04999923706055,3484700.0,0.0074972896378671106,1.550718708536046,-0.8124995032941383,50.754698376162246,46.59834525867687,-0.969446516600037,-0.6134826675157399,0.989090401392879,2.101528368652268,13.901487143460523,0.8800010681152344,-0.3445335644960892,0.6929979324340749,-0.8511056221773714,2.2371014870455213,-0.07905384487164469,1.4650497097397945,-1.7666231254882732,72.05879878004268,26.126256480307873,0.7720517773057229,4,-0.5699996948242116,-0.45499801635741477,1.7550010681152415,2.565002441406257,1.5500030517578196,2,-0.052090692739983346,1.242429847123082,56.02000045776367,-1.4166590505406125,56.2599983215332,-1.049379053108973,56.33000183105469,-0.052090692739983346
1121,2014-05-01,56.6500015258789,57.0099983215332,56.40999984741211,56.709999084472656,1765000.0,0.0037208168724254254,-1.2222128032325972,-0.15384013459057622,63.0434800636556,48.02617166339202,-1.0079698080336428,-0.9153062551496518,0.7696827345997974,1.8602724221107891,14.330118452323692,0.5999984741210938,-0.3105742096456865,0.9315008163452063,-0.5161579074962006,2.3791595401866132,0.2076714544244993,1.6553301782659133,-1.8831611118456948,82.08969670284587,31.656042245026228,0.723829361920705,5,-0.7750015258788991,-0.6650009155273366,0.7974996566772532,2.3549995422363352,5.599998474121101,3,-0.050662006518586544,1.550718708536046,56.43999862670898,1.242429847123082,56.02000045776367,-1.4166590505406125,56.2599983215332,-0.050662006518586544
1122,2014-05-02,57.0,57.34000015258789,56.61000061035156,56.7599983215332,1785600.0,0.0061782606300764265,-1.703716524085704,-4.000190742624145,76.65091305282724,51.25720534626137,-1.2425062947724328,-1.359418122506085,0.4251134978615596,1.4745116593050156,15.153402259729631,0.7299995422363281,-0.203810832524276,1.296999359130858,-0.0840155982595121,2.678014316521228,0.6064918804356765,1.9875068378260394,-2.1434332696667937,79.14110860178565,23.047217430957005,0.6905074786951844,5,-0.9599990844726562,-1.0149993896484375,0.40000057220458984,2.0050010681152344,4.1399993896484375,4,-0.047368434437534246,-1.2222128032325972,56.6500015258789,1.550718708536046,56.43999862670898,1.242429847123082,56.02000045776367,-0.047368434437534246
1123,2014-05-05,56.88999938964844,57.0099983215332,56.349998474121094,56.68999862670898,1751600.0,-0.0019298352693256637,2.0000086697935724,0.8333306842565662,71.72232949346942,54.712952337256304,-0.9502537895842664,-1.2995045202073428,0.5268041754766131,1.5336961590405167,15.368258323888352,0.6599998474121094,-0.06961959761311931,1.1764987945556626,-0.23856629149217667,2.591563880603502,0.46896625153173943,1.8840313375795859,-1.8844266539799506,72.39260932142899,13.22759167700336,0.7075325430239205,5,-0.7349987030029297,-0.904998779296875,0.5100011825561523,2.030000686645508,3.5900001525878906,0,-0.008437327252347804,-1.703716524085704,57.0,-1.2222128032325972,56.6500015258789,1.550718708536046,56.43999862670898,-0.008437327252347804
1124,2014-05-06,56.91999816894531,57.45000076293945,56.4000015258789,56.790000915527344,4453200.0,0.0005273119989228636,-1.307700691678873,0.6499837875984434,76.42270539391619,59.25677152000777,-0.7748525261843326,-1.2735085031493014,0.4712643351378816,1.4579686483762444,14.757618403143047,1.049999237060554,-0.015903276179784598,1.129497718811038,-0.3739914579486907,2.6329868955707667,0.37775313043117364,1.8812423071909024,-1.7743597882616626,69.54011018764346,5.860594574069395,0.751744588379865,5,-0.7099971771240234,-0.93499755859375,0.48000240325927734,1.4750022888183594,3.2700004577636648,1,-0.005270541930976647,2.0000086697935724,56.88999938964844,-1.703716524085704,57.0,-1.2222128032325972,56.6500015258789,-0.005270541930976647
1125,2014-05-07,56.7599983215332,57.09000015258789,56.31000137329102,56.93000030517578,3648600.0,-0.0028109601644260573,2.183657581490189,-1.3077351957274488,74.9999492726717,63.754530145286594,-0.43658768011874116,-1.0649346445775478,0.6036596330530273,1.5617438561021615,13.911037591267327,0.7799987792968679,0.095446350408956,0.9039979934692397,-0.6503141747634018,2.458310161701881,0.12684190935291895,1.6811540775855605,-1.4300109502690859,39.47343764639707,-28.354345425695257,0.7771560841163202,5,-0.5349979400634766,-0.7749977111816406,0.6400022506713867,1.6100025177001953,3.930000305175774,2,0.0163847838738036,-1.307700691678873,56.91999816894531,2.0000086697935724,56.88999938964844,-1.703716524085704,57.0,0.0163847838738036
1126,2014-05-08,56.72000122070313,57.29999923706055,56.43000030517578,56.70000076293945,3287300.0,-0.0007046705780978657,-2.1071314228104714,-0.11764837877262117,69.84616793119014,66.24351924395523,-0.19617884543545472,-1.0504410038266556,0.555055715647562,1.558285045369061,14.003475610632854,0.8699989318847656,0.27822217082331235,0.846000862121592,-0.7408836220146711,2.432885346257855,0.05255862005346046,1.6394431041897235,-1.2204127781049863,35.96491815127648,-28.66632269171167,0.7934422420681302,5,-0.14000129699707742,-0.7350006103515696,0.6750001907348562,1.5699996948242116,4.829998016357415,3,0.022390698702948963,2.183657581490189,56.7599983215332,-1.307700691678873,56.91999816894531,2.0000086697935724,56.88999938964844,0.022390698702948963
1127,2014-05-09,56.7400016784668,56.86000061035156,56.18999862670898,56.790000915527344,3401400.0,0.00035261737188330144,6.052703435260179,-2.4999046347502087,78.15701969321012,68.50217107290648,-0.16975638300847606,-1.0212000663847363,0.44840607665008037,1.4941844544477618,14.08159100159237,0.6700019836425852,0.49436984681332063,0.8015012741088867,-0.8173637441124981,2.4203662923302716,-0.007931235001805703,1.6109337832195791,-1.0843802502413453,43.65096184703727,-21.518831831907114,0.8094325091106929,5,-0.1600017547607422,-0.7550010681152344,0.6549997329711914,1.4549999237060547,4.789997100830085,4,0.09710959038664058,-2.1071314228104714,56.72000122070313,2.183657581490189,56.7599983215332,-1.307700691678873,56.91999816894531,0.09710959038664058
1128,2014-05-12,57.0099983215332,57.18999862670898,56.75,56.86000061035156,2569100.0,0.004758488457515808,-1.3783778210798334,-3.0,80.00000000000027,71.28858480856698,-0.3600394580612658,-1.1725308903221148,0.08892015434346945,1.1970174253953871,13.542172861162022,0.4499969482421804,0.7432195681223774,0.9579980850219698,-0.6249706849510162,2.540966854994956,0.16651370003547328,1.7494824700084664,-1.2108265465306332,65.07923052237064,-1.5573578136921498,0.7914843849864931,5,-0.42999839782714844,-1.0249977111816406,0.3650026321411133,1.1200027465820312,4.420001983642578,0,0.07244345184545109,6.052703435260179,56.7400016784668,-2.1071314228104714,56.72000122070313,2.183657581490189,56.7599983215332,0.07244345184545109
1129,2014-05-13,56.4000015258789,57.11999893188477,56.15999984741211,57.0,2453500.0,-0.010699821322813552,1.2857220708446648,-4.000050863406369,64.98602343105533,72.86984314799955,0.3459046982071641,-0.49331611382317675,0.6024286991551691,1.7833658290340892,12.698292087786111,0.9599990844726634,0.8105470251851514,0.28800125122069886,-1.2493036224738532,1.825306124915251,-0.48065118562657716,1.0566536880679749,-0.46876343184138136,21.05279008445816,-43.69711389513876,0.7686524368472778,5,0.4049987792968821,-0.46000099182128196,0.8199996948242259,1.7299995422363352,5.119998931884773,1,0.07234038840380785,-1.3783778210798334,57.0099983215332,6.052703435260179,56.7400016784668,-2.1071314228104714,56.72000122070313,0.07234038840380785
1130,2014-05-14,56.2400016784668,56.63999938964844,56.13000106811523,56.47000122070313,1510500.0,-0.0028368766504144327,-1.2666553638790767,0.3833335452615055,62.53372570309863,72.81320377460432,0.5303203955681113,-0.2459000470299344,0.6627364779852485,1.902579661254478,12.069690508193812,0.5099983215332102,0.8058935852227762,0.06450138092041158,-1.376060078829937,1.5050628406707602,-0.6557793489547663,0.7847821107955895,-0.1872625709171274,9.401776282327715,-51.89643861649177,0.7202807298751747,5,0.5499992370605469,-0.3000011444091797,0.8499984741210938,1.8899993896484375,6.579998016357422,2,0.07023465203335078,1.2857220708446648,56.4000015258789,-1.3783778210798334,57.0099983215332,6.052703435260179,56.7400016784668,0.07023465203335078
1131,2014-05-15,55.2599983215332,56.02999877929688,54.9900016784668,55.97000122070313,3758600.0,-0.017425379226274407,1.5060230996557313,3.086975270761052,35.42227308493062,68.23224377817138,1.4443001274646505,0.8053206239662245,1.5331507982103574,2.8431887820835158,11.605235721373026,1.25,0.8162427403523793,-0.9345018386840849,-2.311752187501412,0.44274851013324223,-1.6231270130927484,-0.24587666427542132,2.19000244140625,12.272591708917426,-44.39142109068165,0.6886251744086634,5,0.9600028991699219,0.6800022125244141,1.725001335144043,2.7750015258789062,6.400001525878906,3,0.09826276637905473,-1.2666553638790767,56.2400016784668,1.2857220708446648,56.4000015258789,-1.3783778210798334,57.0099983215332,0.09826276637905473
1132,2014-05-16,55.63000106811523,56.11000061035156,54.77000045776367,55.33000183105469,7928300.0,0.0066956706084053685,1.1269872025818874,-0.4225324113623644,42.065512967108866,64.9370419419091,0.9605369027772923,0.47544605290008235,1.065270342358609,2.4272404846076725,11.144495724820255,1.3400001525878906,0.8349803379070977,-0.5744991302490305,-1.9311270835233216,0.7821288230252605,-1.2528131068861796,0.10381484638811855,1.770799713134771,35.53724219247508,-19.005435248209395,0.6783139766371457,5,0.47999954223633523,0.3099994659423899,1.2024984359741282,2.404998779296882,6.05999755859375,4,0.10641736572495608,1.5060230996557313,55.2599983215332,-1.2666553638790767,56.2400016784668,1.2857220708446648,56.4000015258789,0.10641736572495608
1133,2014-05-19,56.0,56.08000183105469,55.38999938964844,55.63000106811523,3625900.0,0.00665106821464434,1.603770054053276,1.2333329094770566,49.75609166078179,61.974084860449715,0.5040179350673455,0.18668922069284832,0.6003198679628383,1.9888707114901933,10.658856766342028,0.69000244140625,0.7754685936731391,-0.2500001907348661,-1.506594766739127,1.0065943852693948,-0.8782974787369966,0.37829709726726435,1.2955687683105452,52.34044003778971,-2.483806927382993,0.6282972880021301,5,0.034999847412109375,-0.05999946594238281,0.807499885559082,2.0349998474121094,5.479999542236328,0,0.09874997820173004,1.1269872025818874,55.63000106811523,1.5060230996557313,55.2599983215332,-1.2666553638790767,56.2400016784668,0.09874997820173004
1134,2014-05-20,54.72000122070313,55.81000137329102,54.61999893188477,55.79999923706055,4925300.0,-0.02285712105887261,1.1636363005836194,-2.91892198406063,32.66129993624229,57.269790489735335,1.60825395849335,1.5152341933193796,1.7682132639063823,3.1942774456044276,10.356333825717186,1.3800010681152273,0.5836930060437595,-1.5114990234374943,-2.8483329862350715,-0.17466506063991716,-2.1799160048362864,-0.8430820420387022,2.4745448151855385,4.95060723545932,-45.72341204183345,0.6684169813987898,5,1.2399978637695241,1.2449989318847585,1.8574991226196218,3.084999084472649,6.959999084472649,1,0.1226242495391967,1.603770054053276,56.0,1.1269872025818874,55.63000106811523,1.5060230996557313,55.2599983215332,0.1226242495391967
1135,2014-05-21,54.70000076293945,55.2599983215332,54.56999969482422,54.6500015258789,4547800.0,-0.0003655054334339436,-5.571324771575449,-0.046295674902431694,29.55970969870249,52.793517352792264,1.4587131942743454,1.5659011221607244,1.673564561095887,3.147434558252627,10.214682656063411,0.6899986267089844,0.4203254873439448,-1.4999994277954087,-2.9510817943686973,-0.04891706122212014,-2.225540611082053,-0.7744582445087644,2.34007244670898,8.441622781160362,-36.67810439868748,0.7255411832866449,5,1.1799983978271484,1.2649993896484375,1.7824993133544922,3.104999542236328,2.489997863769524,2,0.12468006580806001,1.1636363005836194,54.72000122070313,1.603770054053276,56.0,1.1269872025818874,55.63000106811523,0.12468006580806001
1136,2014-05-22,55.41999816894531,56.09000015258789,55.13000106811523,55.7599983215332,3703500.0,0.01316265806149075,-1.0869673385274181,-6.80010681315231,34.63030774414467,47.95721602511833,0.5977806926666176,0.9007487843205695,0.8484668009465679,2.3771950071607364,9.639325657977954,1.3899993896484375,0.24206020459320854,-0.7855018615722642,-2.2231527567881457,0.6521490336436173,-1.504327309180205,-0.06667641396432344,1.4224691595171848,55.194673298621254,13.784464277549034,0.7188254476079408,5,0.46000099182128906,0.5900020599365234,1.055002212524414,2.3850021362304688,1.94000244140625,3,0.13352583490386172,-5.571324771575449,54.70000076293945,1.1636363005836194,54.72000122070313,1.603770054053276,56.0,0.13352583490386172
1137,2014-05-23,55.7400016784668,55.790000915527344,55.27999877929688,55.41999816894531,1993800.0,0.005774152293292589,1.428570131061446,-0.9411863703171807,39.25234711070259,43.42969903741859,0.13523072020695537,0.5631506285770058,0.47746231021927343,1.9988794689873188,10.41062582031403,0.5100021362304616,0.07491138409690024,-0.4359983444213853,-1.8870432286971521,1.0150465398543815,-1.1615207865592652,0.28952409771649457,0.9206682393046393,76.97379153187656,37.8516603271784,0.7255224421378816,5,0.10499763488769531,0.26999855041503906,0.7074985504150391,2.0649986267089844,1.9699974060058594,4,0.10620735541226756,-1.0869673385274181,55.41999816894531,-5.571324771575449,54.70000076293945,1.1636363005836194,54.72000122070313,0.10620735541226756
1138,2014-05-27,56.29999923706055,56.43999862670898,55.81000137329102,55.81000137329102,4199400.0,0.010046601035716973,-1.571428571428588,1.5312265309284887,44.72789435612313,41.17879580687056,-0.5990701922362405,0.006644140438453405,-0.11292867650399785,1.3893017785632438,10.572182013518912,0.6999969482421804,-0.049862471165511124,0.12199916839599467,-1.3296433535078265,1.5736416902998158,-0.6038220925559159,0.8478204293479052,0.1934170628751133,92.51339734684629,54.87445451114318,0.7258212609519089,5,-0.6949996948242188,-0.28999900817871094,-0.2924985885620117,1.5050010681152344,1.8199996948242259,1,0.09573711301403298,1.428570131061446,55.7400016784668,-1.0869673385274181,55.41999816894531,-5.571324771575449,54.70000076293945,0.09573711301403298
1139,2014-05-28,54.599998474121094,55.38000106811523,54.33000183105469,55.13000106811523,5405900.0,-0.030195395843280903,1.0388283353517989,-1.0816426625145983,35.4447338886755,38.168907827490216,0.9149673296080536,1.680992698481404,1.5192116724578355,3.0152825329477366,11.245170485462003,1.9699974060058594,-0.25244700162943445,-1.5070014953613295,-3.121007197288634,0.10700420656597487,-2.314004346324978,-0.6999986443976809,1.8400001525878835,12.796068867141711,-23.5941750130484,0.8070028509636511,5,0.7850017547607422,1.2900028228759766,1.3175010681152344,3.2050018310546875,3.6200027465820384,2,0.12600734909134048,-1.571428571428588,56.29999923706055,1.428570131061446,55.7400016784668,-1.0869673385274181,55.41999816894531,0.12600734909134048
1140,2014-05-29,53.5,54.08000183105469,53.4900016784668,53.91999816894531,9414800.0,-0.020146492763044033,-1.6818504967834786,0.7924454968798914,31.01413418024447,37.679114615858424,1.7717402285141048,2.6872155056963862,2.5310433587570955,4.037625887513137,12.350664536531898,1.1099967956542969,-0.5399168915324282,-2.4600000381469727,-4.440281760088759,-0.47971831620518657,-3.450140899117862,-1.4698591771760832,2.9399986267089773,0.3389265042853974,-34.61365302965601,0.9901408609708917,5,1.4650001525878906,1.970001220703125,2.417499542236328,4.305000305175781,4.240001678466797,3,0.1528972019659025,1.0388283353517989,54.599998474121094,-1.571428571428588,56.29999923706055,1.428570131061446,55.7400016784668,0.1528972019659025
1141,2014-05-30,53.77999877929688,53.81999969482422,53.0,53.61999893188477,6107500.0,0.005233622042932318,5.8332830008746,-0.38095367847411443,33.06633344055817,36.679205779575014,1.4077675386764454,2.2990525295678808,2.166247913283243,3.702686774486473,13.163312903733434,0.8199996948242188,-0.744721002403395,-2.036501121520992,-4.212526334898776,0.13952409185679215,-3.124513728209884,-0.9484885148320998,2.3060002136230366,22.674392170996345,-10.716152961009765,1.0880126066888927,5,0.9400005340576101,1.4450016021728445,2.137500762939446,4.025001525878899,3.5800018310546804,4,0.0634064694089358,-1.6818504967834786,53.5,1.0388283353517989,54.599998474121094,-1.571428571428588,56.29999923706055,0.0634064694089358
1142,2014-06-02,54.29999923706055,54.43999862670898,53.70000076293945,53.790000915527344,5514900.0,0.00966903067249314,-1.1449256132552494,3.1874925494122976,34.92769895199761,35.0316065897101,0.7590928509083525,1.651053785347628,1.5744490470059134,3.125741213016923,13.41593278639725,0.7399978637695241,-0.9341679076430793,-1.3815006256103501,-3.5832348122714706,0.8202335610507703,-2.482367718940907,-0.2806335322797935,1.3539598968505828,37.790690582462446,8.061202463668614,1.1008670933305593,6,0.4200000762939453,0.9250011444091797,1.3875007629394531,3.5050010681152344,3.2299995422363352,0,0.05635361724282539,5.8332830008746,53.77999877929688,-1.6818504967834786,53.5,1.0388283353517989,54.599998474121094,0.05635361724282539
1143,2014-06-03,56.40999984741211,57.0,55.31999969482422,55.6500015258789,10719500.0,0.038858206998122036,-1.3661943075125254,1.4901976917265816,50.04765643438235,36.96342397839233,-1.4378370707052355,-0.5235960273036113,-0.5988188741791447,0.9735206679639816,13.634760540982672,2.700000762939453,-0.8818805007253019,0.7524999618530259,-1.4037628836333624,2.9087628073394143,-0.3256314608901647,1.8306313845962165,-3.4099998474121094,85.24999618530273,52.17480761011022,1.0781314227431937,6,-1.4099998474121094,-1.1849994659423828,-0.45749950408935547,1.3950004577636719,0.9500007629394531,1,0.023045545835437276,-1.1449256132552494,54.29999923706055,5.8332830008746,53.77999877929688,-1.6818504967834786,53.5,0.023045545835437276
1144,2014-06-04,56.61999893188477,56.63000106811523,55.79999923706055,56.43000030517578,5454300.0,0.0037227279744851405,6.904670214892113,0.24999874516260884,51.80264336058154,39.43486105193445,-1.5086266267966408,-0.7981439295868782,-0.8148555828268726,0.6927146020201107,13.398384119937603,0.8300018310546804,-0.8771192735575895,0.977499008178718,-1.1457052461169752,3.1007032624744113,-0.08410311896912503,2.039101135326561,-3.5399989318847744,90.49997329711931,52.18179949778471,1.0616021271478462,6,-1.6199989318847727,-1.3949985504150462,-0.5799989700317454,1.1850013732910085,0.17000198364257102,2,0.02649240601018965,-1.3661943075125254,56.40999984741211,-1.1449256132552494,54.29999923706055,5.8332830008746,53.77999877929688,0.02649240601018965
1145,2014-06-05,57.68999862670898,57.77000045776367,56.15999984741211,56.5099983215332,4886500.0,0.01889791089737458,1.402978871194566,6.210572811050386,61.42991972267176,42.412595716215236,-2.3578446291492483,-1.8918964836664074,-1.8434445557016303,-0.46382520083732715,13.545339945404583,1.6100006103515625,-0.9124494666923653,2.0009986877441364,-0.2614259869986171,4.26342336248689,0.8697863503727632,3.1322110251155095,-4.531598626708977,98.32281292710395,54.367414568418,1.1312123373713754,6,-2.3049983978271413,-2.3049983978271413,-1.6074991226196218,0.11500167846680398,-1.0499992370605398,3,0.009187079331091752,6.904670214892113,56.61999893188477,-1.3661943075125254,56.40999984741211,-1.1449256132552494,54.29999923706055,0.009187079331091752
1146,2014-06-06,57.9900016784668,58.349998474121094,57.65999984741211,57.75,4187300.0,0.0052002610313623965,-2.2856922280451584,0.20339120033621175,61.174247897581154,44.84836247031285,-2.519955062824728,-2.204923465360892,-2.1102697940099375,-0.8146940406991732,13.599097061905962,0.6899986267089844,-0.7313353497307986,2.237501716613771,-0.21044848911957814,4.68545192234712,1.0135266137470964,3.4614768194804455,-4.647137660156247,92.2581296160936,45.28654256266786,1.2239751028666732,6,-2.31500244140625,-2.31500244140625,-2.062501907348633,-0.18500137329101562,-2.0500030517578196,4,-0.004311087993860707,1.402978871194566,57.68999862670898,6.904670214892113,56.61999893188477,-1.3661943075125254,56.40999984741211,-0.004311087993860707
1147,2014-06-09,62.25,65.98999786376953,61.97999954223633,63.43000030517578,25419300.0,0.07346091047131398,-3.66278543673817,-4.916633553206707,71.62630214520668,47.837074446877686,-6.436236818139967,-6.356881871180171,-6.289483664503194,-5.115673325658271,14.956982686869438,7.999996185302734,-0.40571245135917167,6.2220001220703125,2.4331375229432695,10.010862721197356,4.327568822506791,8.116431421633834,-8.606707914340817,64.94846761403694,17.88534405959372,1.8944312995635222,6,-2.7550010681152344,-2.7550010681152344,-6.319999694824219,-4.444999694824219,-6.680000305175781,0,-0.0785542070626255,-2.2856922280451584,57.9900016784668,1.402978871194566,57.68999862670898,6.904670214892113,56.61999893188477,-0.0785542070626255
1148,2014-06-10,61.13999938964844,62.11999893188477,60.93999862670898,62.06000137329102,6842000.0,-0.017831335106049173,1.269237681978069,0.7796624963631134,72.47898710696323,51.95199147113188,-5.104248098610341,-5.187577346384664,-5.101227176328095,-4.047137441113193,15.772353176664003,1.3100013732910227,-0.153245387570891,4.905499458312988,0.4925066404483118,9.318492276177665,2.69900304938065,7.1119958672453265,-6.508970841740428,52.40432651866338,0.013664101889773406,2.2064964089323373,6,-1.6450004577636719,-1.6450004577636719,-5.127498626708984,-3.3349990844726562,-6.729999542236328,1,-0.0590448257505668,-3.66278543673817,62.25,-2.2856922280451584,57.9900016784668,1.402978871194566,57.68999862670898,-0.0590448257505668
1149,2014-06-11,60.47999954223633,61.38999938964844,60.38999938964844,61.040000915527344,3357000.0,-0.010794894569852609,-1.7026965724507312,0.6086958324522184,69.3699714766971,56.21375117073774,-3.936411376356503,-4.433552517069572,-4.3716062100450515,-3.422961529355561,17.32390962980347,1.0,0.056695093912367156,4.041499710083009,-0.763507735613274,8.846507155779292,1.6389959872348712,6.444003432931147,-4.940253449059398,43.94710647586709,-13.424372082761252,2.4025037228481407,6,-0.9850006103515625,-0.9850006103515625,-4.409998893737793,-2.674999237060547,-5.029998779296875,2,-0.05158728431712223,1.269237681978069,61.13999938964844,-3.66278543673817,62.25,-2.2856922280451584,57.9900016784668,-0.05158728431712223
1150,2014-06-12,60.18999862670898,60.52000045776367,59.65999984741211,60.52000045776367,4445000.0,-0.004794988718953785,4.212095991122208,0.5892875389132354,66.45962700215637,59.92411712202642,-2.9029084907240517,-4.03956541718096,-4.044222176530404,-3.1633300029385865,18.833565917815132,0.8600006103515625,0.2037735149673665,3.5539989471435476,-1.533088452841561,8.641086347128656,1.0104552471509933,6.097542647136102,-3.8142323918846373,30.372141437834298,-26.147999105138435,2.5435436999925534,6,-0.3449993133544851,-0.6949996948242116,-4.0924978256225515,-2.384998321533196,-4.85999679565429,3,-0.05648775193147959,-1.7026965724507312,60.47999954223633,1.269237681978069,61.13999938964844,-3.66278543673817,62.25,-0.05648775193147959
1151,2014-06-13,60.68999862670898,60.68999862670898,59.93999862670898,60.18999862670898,3765700.0,0.008307027935005262,2.0,-1.5151431081518145,66.87115734861081,63.47339027720567,-2.5922482546595162,-4.33411788340937,-4.526048691209141,-3.6682672049316025,19.97220698683598,0.75,0.6139632537668902,3.78249893188476,-1.568151969633064,9.133149833402584,1.107173481125848,6.457824382643672,-3.545093861569022,16.271707773608078,-36.10543883708412,2.6753254507589124,6,-0.03499984741210227,-1.1949996948242116,-4.584998130798333,-2.884998321533196,-5.5699996948242045,4,-0.06673256432202623,4.212095991122208,60.18999862670898,-1.7026965724507312,60.47999954223633,1.269237681978069,61.13999938964844,-0.06673256432202623
1152,2014-06-16,61.54999923706055,61.56000137329102,60.56999969482422,60.709999084472656,3942400.0,0.014170384409484704,1.3023176384483806,1.6800003051757812,67.53506871041327,65.41643608565354,-2.587822240253651,-4.983366665676755,-5.360409253929035,-4.516757973469716,21.04249069397802,0.990001678466804,1.2444566626764342,4.346499633789065,-1.350377431752527,10.043376699330658,1.4980611010182727,7.194938166559858,-3.697487024030224,76.82927207485471,28.309274950299006,2.8484385327707953,6,-0.6550006866455078,-2.0550003051757812,-5.267498970031738,-3.7449989318847656,-5.729999542236328,0,-0.09114542128172232,2.0,60.68999862670898,4.212095991122208,60.18999862670898,-1.7026965724507312,60.47999954223633,-0.09114542128172232
1153,2014-06-17,61.52999877929688,61.959999084472656,60.97000122070313,61.099998474121094,3789800.0,-0.00032494651521652873,-1.8695806012893053,0.5119050322205706,76.07223411504485,68.1130572805939,-1.97261423063307,-4.772520025572717,-5.29416258863521,-4.479498942105799,22.212928215416085,0.9899978637695241,1.9008541054465553,4.049999237060554,-1.9306639707436517,10.03066244486476,1.0596676331584547,7.040330840962653,-3.02648771420742,81.30432835598134,27.097876140571643,2.9903316039021024,6,-0.4549999237060618,-2.0349998474121165,-5.2474985122680735,-3.724998474121101,-5.489997863769538,1,-0.09686330574864299,1.3023176384483806,61.54999923706055,2.0,60.68999862670898,4.212095991122208,60.18999862670898,-0.09686330574864299
1154,2014-06-18,61.43000030517578,61.849998474121094,61.040000915527344,61.38999938964844,3232900.0,-0.0016251987015274416,-1.1891889105399358,0.0930253189262063,82.26200046558543,70.42773291869543,-1.2500168916209304,-4.368000077471798,-5.106217128539342,-4.3588160256915245,22.69216544573499,0.80999755859375,2.565063124519135,3.6145008087158175,-2.4662416984264866,9.695243315858121,0.5741295551446655,6.6548720622869695,-2.327570296191915,76.95656716937759,15.277925793296816,3.040371253571152,6,0.39499855041503906,-1.9350013732910156,-5.147500038146973,-3.625,-5.819999694824219,2,-0.11427641906054498,-1.8695806012893053,61.52999877929688,1.3023176384483806,61.54999923706055,2.0,60.68999862670898,-0.11427641906054498
1155,2014-06-19,61.52000045776367,61.86999893188477,61.20000076293945,61.65999984741211,2063500.0,0.0014650846840433829,1.3928610354223079,-3.499904634751097,81.9834719602464,72.73986892565824,-0.8265143616816815,-4.132754060400785,-5.107667853820999,-4.429953138305251,23.15377514642148,0.6699981689453196,2.9585008384446994,3.3635009765624986,-2.7464506134457025,9.4734525665707,0.3085251815584016,6.418476771566596,-1.8665650203969548,78.21789470304861,11.126067791795165,3.0549757950040988,6,1.3049983978271484,-2.0250015258789062,-5.147500038146973,-3.7150001525878906,-5.959999084472649,3,-0.09866709443527322,-1.1891889105399358,61.43000030517578,-1.8695806012893053,61.52999877929688,1.3023176384483806,61.54999923706055,-0.09866709443527322
1156,2014-06-20,62.81999969482422,63.349998474121094,61.91999816894531,62.0099983215332,10003300.0,0.021131326843098153,-1.8888846075299683,-5.78574931880109,83.07453319571198,74.0118945979366,-1.530249348352413,-5.112035162603789,-6.3315223647727805,-5.699506320356207,24.937048697806908,1.8299980163574219,3.389729525889905,4.293500137329104,-2.0118269126550246,10.598827187313233,1.14083661233704,7.446163662321169,-2.6596392633452766,80.93528733739502,9.71831209581201,3.152663524992063,6,-1.3150005340576172,-3.325000762939453,-6.454998970031738,-5.295000076293945,-6.720001220703125,4,-0.11922951130460824,1.3928610354223079,61.52000045776367,-1.1891889105399358,61.43000030517578,-1.8695806012893053,61.52999877929688,-0.11922951130460824
1157,2014-06-23,61.65999984741211,62.790000915527344,61.540000915527344,62.52000045776367,3938300.0,-0.018465454521606528,-1.2727304253740142,-1.0617273485073255,72.00335232901169,73.95904628927532,-0.5171233457282014,-3.674159768735244,-5.077950648243693,-4.505117995060381,26.712814663099156,1.279998779296875,3.6262131006193385,2.8375003814697237,-3.472865250702185,9.147866013641632,-0.3176824346162306,5.992683197555678,-1.0332684213499235,28.99157239438224,-38.77935907855244,3.1551828160859547,6,-0.1550006866455078,-2.1650009155273438,-5.579998970031738,-4.135000228881836,-4.779998779296882,0,-0.10606553570729249,-1.8888846075299683,62.81999969482422,1.3928610354223079,61.52000045776367,-1.1891889105399358,61.43000030517578,-0.10606553570729249
1158,2014-06-24,61.68999862670898,62.0099983215332,61.0,61.13999938964844,2603900.0,0.0004865192891843062,-1.4337367117230984,-0.6395335426979566,71.57446678648597,74.2039902125852,-0.5150647229553655,-3.456885263617302,-4.98921082628231,-4.4982886956240264,29.233935346262456,1.0099983215332031,3.8780527825697533,2.597999191284174,-3.7191509459354464,8.915149328503801,-0.5605758773256397,5.756574259893988,4.299999237060554,29.361662754570034,-34.06631673310563,3.1585750686098133,6,-0.1849994659423757,-2.1949996948242116,-5.664998054504387,-4.469999313354485,-6.459999084472649,1,-0.09515317008522861,-1.2727304253740142,61.65999984741211,-1.8888846075299683,62.81999969482422,1.3928610354223079,61.52000045776367,-0.09515317008522861
1159,2014-06-25,61.47999954223633,61.86000061035156,60.97000122070313,61.459999084472656,2178900.0,-0.0034041025960037663,1.2820421278114777,0.036364519104724456,67.40129076191667,74.30861951922523,-0.16572608940320066,-2.851208889300935,-4.675294629713221,-4.24943468927782,30.442740678971514,0.8899993896484304,3.572255860043896,2.0440000534057603,-3.9859791550028802,8.0739792618144,-0.9709895507985564,5.058989657610077,4.410198364257809,21.428525633833285,-36.032874196831884,3.0149896042043194,6,0.16499900817871094,-1.9850006103515625,-5.492499351501465,-4.309999465942383,-5.709999084472656,2,-0.08848403817849326,-1.4337367117230984,61.68999862670898,-1.2727304253740142,61.65999984741211,-1.8888846075299683,62.81999969482422,-0.08848403817849326
1160,2014-06-26,61.68000030517578,61.77999877929688,60.91999816894531,61.540000915527344,1947300.0,0.003253102869690938,4.058881608473038,6.999809269502194,67.09916412500755,74.33395360549153,-0.14767247495179703,-2.5370383675046355,-4.759497001382648,-4.396089660430455,31.056978639202327,0.8600006103515696,3.330680161846189,1.835000801086423,-3.5777893819886515,7.24779098416149,-0.8713942904511143,4.54139589262396,4.0133897338867115,31.275804147501606,-20.884167025615152,2.706395091537535,6,0.279998779296875,-2.1850013732910156,-5.717500686645508,-4.510000228881836,-5.770000457763672,3,-0.0984111489103684,1.2820421278114777,61.47999954223633,-1.4337367117230984,61.68999862670898,-1.2727304253740142,61.65999984741211,-0.0984111489103684
1161,2014-06-27,57.18999862670898,61.27999877929688,56.7599983215332,61.27999877929688,31291300.0,-0.07279509818825391,1.2102690900408382,-29.21441416893743,27.041737009519764,69.83469452761449,4.239468661815728,2.3415848958056884,-0.20058221364178763,0.11721940305714185,30.413666299640283,4.920001983642578,3.058384403790619,-2.8255008697509822,-7.6125514804069,1.9615497409049425,-5.219026175078945,-0.4319755644230199,8.216987900146485,7.131013601951892,-41.618022806260996,2.3935253053279624,6,2.864999771118171,2.3050003051757884,-1.2674989700317312,-0.20999908447264914,0.6000022888183665,4,-0.02850143893265822,4.058881608473038,61.68000030517578,1.2820421278114777,61.47999954223633,-1.4337367117230984,61.68999862670898,-0.02850143893265822
1162,2014-06-30,57.36000061035156,57.54999923706055,56.5,57.0,10277100.0,0.002972582404700219,1.837843968121411,-0.08801970584861124,31.250009461053025,64.8544473438376,3.8136583278036014,2.54296386054385,-0.31600564308752155,-0.03383849883597634,30.416478409051905,1.0499992370605469,2.8617228049264227,-2.8084989547729506,-6.982777463030075,1.365779553484174,-4.8956382089015165,-0.7213597006443848,7.355226860078119,15.60800131264396,-31.32874351765452,2.087139254128564,6,2.5649986267089844,2.134998321533203,-1.4150009155273438,-0.3950004577636719,0.20000076293946023,0,-0.02196656420542442,1.2102690900408382,57.18999862670898,4.058881608473038,61.68000030517578,1.2820421278114777,61.47999954223633,-0.02196656420542442
1163,2014-07-01,57.709999084472656,58.13000106811523,57.4000015258789,57.56999969482422,6015200.0,0.006101786443459822,-2.041691833296156,0.38888653414148266,35.8239491915146,59.69466386894084,3.2014779765006907,2.4193953530979186,-0.5952723605149686,-0.38022924323600193,31.6414504191736,0.7700004577636648,2.612230634361403,-2.523500442504883,-6.486493985160436,1.4394931001506777,-4.5049972138326595,-0.5420036711771061,6.183705638914056,22.574607214331873,-23.718310209135854,1.98149677132778,7,2.2150001525878906,1.7849998474121094,-1.7824993133544922,-0.7999992370605469,-0.029998779296875,1,-0.014382221963693431,1.837843968121411,57.36000061035156,1.2102690900408382,57.18999862670898,4.058881608473038,61.68000030517578,-0.014382221963693431
1164,2014-07-02,58.11999893188477,58.18999862670898,57.5,57.59000015258789,4222700.0,0.007104485425688312,1.0597030221594888,3.7857220708447374,39.53488461793633,54.97815416423973,2.539648982753384,2.242508184403121,-0.9283178815862314,-0.7819651534457606,32.94310636783056,0.6899986267089773,2.2696526819453595,-2.188500595092769,-5.913162582034111,1.5361613918485801,-4.05083158856344,-0.32616960162209807,5.034335319163269,30.681805045805373,-16.89691357981454,1.8623309934706733,7,1.8050003051757741,1.374999999999993,-2.3124990463256907,-1.6799983978271555,-0.06999969482422586,2,-0.049724697913973714,-2.041691833296156,57.709999084472656,1.837843968121411,57.36000061035156,1.2102690900408382,57.18999862670898,-0.049724697913973714
1165,2014-07-03,58.22000122070313,58.43999862670898,57.90999984741211,58.11999893188477,2667100.0,0.0017206175267752144,-1.038455048967382,0.18868399838774436,36.98631733853974,49.85724129122058,2.148222925022111,2.302287723667966,-0.9563543323993215,-0.8660125759978357,33.5800844571903,0.5299987792968679,1.7994816058462746,-2.1149984359741154,-5.768071862374917,1.5380749904266864,-3.94153514917452,-0.28846172277371096,4.268899605240108,35.98329832536353,-14.912963035835766,1.8265367132004027,7,1.4249992370605398,1.2749977111816335,-2.582500457763679,-1.9250011444091868,-0.770000457763679,3,-0.04208177106784805,1.0597030221594888,58.11999893188477,-2.041691833296156,57.709999084472656,1.837843968121411,57.36000061035156,-0.04208177106784805
1166,2014-07-07,57.7400016784668,58.11000061035156,57.47999954223633,57.7599983215332,2878500.0,-0.008244581452630517,-1.3333333333333333,-0.1999618539004387,29.088928082702324,45.08897193051955,2.0471209311714205,2.9118917855458335,-0.4078380359140965,-0.3733260650306889,33.80483639512304,0.740001678466804,1.2301658212654232,-2.582497978210448,-6.270897000973434,1.1059010445525317,-4.4266974895919375,-0.738298466828958,4.15000906488212,63.9176575382603,15.628339243785085,1.8441995113814909,7,1.5149974822998047,1.7549972534179688,-2.522500991821289,-1.8650016784667969,-0.5500030517578196,0,-0.031693830582917304,-1.038455048967382,58.22000122070313,1.0597030221594888,58.11999893188477,-2.041691833296156,57.709999084472656,-0.031693830582917304
1167,2014-07-08,57.36000061035156,57.81999969482422,57.33000183105469,57.599998474121094,5118300.0,-0.0065812444937449754,-2.2667022710510922,12.001907668828691,27.9831170463371,40.24548862605857,1.9590357611032587,3.063847701755037,0.004794113606600092,0.02414696357802626,31.271350850344515,0.48999786376953125,0.6184582627373416,-2.717999076843263,-6.5151144152422305,1.0791162615557042,-4.616556746042747,-0.8194414076437795,3.9910090586624634,2.702600531309837,-39.69991429546456,1.8985576691994837,7,1.8199996948242188,2.4849987030029297,-2.387500762939453,-1.730001449584961,-0.3500022888183594,1,0.007496518490241799,-1.3333333333333333,57.7400016784668,-1.038455048967382,58.22000122070313,1.0597030221594888,58.11999893188477,0.007496518490241799
1168,2014-07-09,57.52999877929688,57.75,57.38000106811523,57.6500015258789,6225700.0,0.002963705842685016,1.312495529647423,0.500015894713359,29.559742391998967,36.04087214051216,1.2704908427769226,2.750552680153902,-0.12766803053006726,-0.12146515173521522,29.317963655880032,0.3899993896484375,-0.1844583737108394,-2.3675008773803654,-6.293092037167561,1.5580902824068303,-4.330296457273967,-0.404705297486764,3.3359099228157376,18.01779509861612,-19.187112399017245,1.9627955798935988,7,1.6100006103515554,3.124999999999993,-2.5574989318847727,-1.8999996185302805,0.35000228881834516,2,0.0005215121611463758,-2.2667022710510922,57.36000061035156,-1.3333333333333333,57.7400016784668,-1.038455048967382,58.22000122070313,0.0005215121611463758
1169,2014-07-10,57.36000061035156,57.6500015258789,56.88000106811523,57.13999938964844,4658400.0,-0.002954948245305622,-1.0810883259616273,-1.8333015449172494,28.378376770791064,31.738562434488102,0.8879889413016357,2.819374441344749,0.08640171336270441,0.050622485404545614,27.55211732277597,0.7700004577636719,-0.7535830967103152,-2.3814990997314425,-6.454817646134195,1.6918194466713103,-4.418158372932822,-0.3448398265300625,3.0693172215497952,30.769249579404974,-1.1962459119584423,2.0366592732013764,7,1.529998779296875,3.5349979400634766,-2.247500419616699,-1.739999771118164,0.09999847412109375,3,0.005578795178158957,1.312495529647423,57.52999877929688,-2.2667022710510922,57.36000061035156,-1.3333333333333333,57.7400016784668,0.005578795178158957
1170,2014-07-11,56.790000915527344,57.43999862670898,56.72000122070313,57.43999862670898,3351500.0,-0.009937233067625728,1.215384434806599,-2.9545186572339808,16.085493850999484,30.521202083541404,0.7726482793818903,3.2902894323104306,0.6812183294524061,0.6072832735600144,26.201456792765487,0.7199974060058452,-1.3742913834428663,-2.781498908996582,-7.054888628287529,1.4918908102943647,-4.918193768642055,-0.6448040493511087,3.2463851331838782,5.035951479224499,-19.87864518141334,2.1366948596454742,7,0.6799983978271484,4.284997940063477,-1.6775007247924805,-1.1700000762939453,7.349998474121094,4,0.02218697484100063,-1.0810883259616273,57.36000061035156,1.312495529647423,57.52999877929688,-2.2667022710510922,57.36000061035156,0.02218697484100063
1171,2014-07-14,56.63999938964844,57.02999877929688,56.61999893188477,56.959999084472656,3375700.0,-0.002641336916018533,-1.2777730682830553,0.4923089563538462,18.147209534805597,29.065335425069467,0.9347240664591894,3.2899980082070925,0.8480353600229051,0.7521991974955711,24.747567565520747,0.4099998474121094,-1.9530377887991648,-2.7290004730224595,-7.160142991241443,1.7021420451965241,-4.944571732131948,-0.5134292139129712,3.0427480541916623,1.6667037539770317,-21.793139868949773,2.21557125910949,7,0.8899993896484375,4.604999542236328,-1.2549991607666016,-1.0599994659423828,6.950000762939453,0,0.014300871857690245,1.215384434806599,56.790000915527344,-1.0810883259616273,57.36000061035156,1.312495529647423,57.52999877929688,0.014300871857690245
1172,2014-07-15,55.93999862670898,56.84000015258789,55.93000030517578,56.36999893188477,5492400.0,-0.012358770665301111,-3.044471194601743,1.3437522351763551,16.374281007900834,26.904261182445715,1.5780651995601218,3.739909253754284,1.5457810337164588,1.448421091170765,23.102150051829838,0.9099998474121094,-2.6109503352922445,-3.14850120544434,-7.706756872331809,1.4097544614431285,-5.427629038888071,-0.8693733720006094,3.4244740727471097,0.5493584181156519,-21.248375080608987,2.2791278334437335,7,1.2450008392334055,5.020000457763679,-0.2649993896484304,-0.2649993896484304,7.819999694824226,1,0.022345370587892432,-1.2777730682830553,56.63999938964844,1.215384434806599,56.790000915527344,-1.0810883259616273,57.36000061035156,0.022345370587892432
1173,2014-07-16,55.56999969482422,56.18000030517578,55.0,56.06000137329102,10802300.0,-0.006614210600071391,2.2328795756799833,1.1395379783892907,16.073490928600535,24.297439661408408,1.8020910822766183,3.837243610637799,1.9127251523825493,1.8062240250593007,21.441852895041908,1.1800003051757812,-2.4266903285054653,-3.2205001831054716,-7.884740327584723,1.4437399613737796,-5.552620255345097,-0.888380110865846,3.3823363173182344,21.50941006100639,-0.3211861814284802,2.332120072239624,7,1.1499996185302734,3.604999542236328,3.924999237060547,3.924999237060547,8.040000915527344,2,0.02591323798123235,-3.044471194601743,55.93999862670898,-1.2777730682830553,56.63999938964844,1.215384434806599,56.790000915527344,0.02591323798123235
1174,2014-07-17,54.40999984741211,55.4000015258789,54.34000015258789,55.31000137329102,4941400.0,-0.020874569979890678,-1.0384623849172736,1.8367315162980316,12.409519304849638,21.566684324331725,2.6602362102472696,4.684535605991201,3.0551608050898196,2.9385365017530134,19.81997994695066,1.2299995422363281,-2.3622756390357296,-4.0295000076293945,-8.90898864102008,0.8499886257612914,-6.469244324324734,-1.589755690934055,3.9890091230303995,2.258055783206961,-17.618617833247562,2.439744316695343,7,1.8150005340576172,4.434999465942383,5.084999084472656,5.084999084472656,9.270000457763672,3,0.06377506396681532,2.2328795756799833,55.56999969482422,-3.044471194601743,55.93999862670898,-1.2777730682830553,56.63999938964844,0.06377506396681532
1175,2014-07-18,55.45000076293945,55.66999816894531,54.4000015258789,54.56999969482422,6003500.0,0.01911415031141206,-1.0819661366727513,-0.9777773068282888,36.012881653640406,22.336012498880404,1.325365854173242,3.337589056605424,2.0144765231707638,1.8767743271264408,18.02823590890074,1.2699966430664134,-2.3678083969525545,-2.6859991073608427,-7.51355314270171,2.1415549279800246,-5.099776125031276,-0.27222208969040906,2.2995667966463174,41.26398427606499,18.958182628141756,2.413777017670434,7,0.6299991607666016,3.394998550415039,4.0449981689453125,4.0449981689453125,8.450000762939446,4,0.0362488420897662,-1.0384623849172736,54.40999984741211,2.2328795756799833,55.56999969482422,-3.044471194601743,55.93999862670898,0.0362488420897662
1176,2014-07-21,55.33000183105469,55.59000015258789,54.93000030517578,55.45000076293945,6280400.0,-0.0021640925199944983,2.300018119915695,-0.13636225708427435,33.54943774931564,22.95449257698913,1.1930134414856752,3.022658423097596,2.1336730244372077,1.9443943810075126,15.677772352704633,0.6599998474121094,-2.462078181642383,-2.4314981460571303,-6.875982310544288,2.012986018430027,-4.653740228300705,-0.20925606381355522,1.8740349434114236,39.600067138671875,15.76762858662654,2.222242082243577,7,0.7149982452392578,3.5149974822998047,4.339997291564941,4.164997100830078,8.189998626708984,0,0.15922641003147442,-1.0819661366727513,55.45000076293945,-1.0384623849172736,54.40999984741211,2.2328795756799833,55.56999969482422,0.15922641003147442
1177,2014-07-22,55.11999893188477,55.56000137329102,54.75,55.47000122070313,5184600.0,-0.003795461634198749,2.056593995839868,2.9167117016880186,28.52405440780818,22.839416134301267,1.1754703238326414,2.864440404528729,2.3397719233922842,2.1020218809502396,13.536317726497089,0.8100013732910227,-2.5610425995343746,-2.3145009994506793,-6.506460307816852,1.877458308915493,-4.410480653633762,-0.2185213452675967,1.6257919830808234,42.3912344898365,17.639616571102586,2.0959796541830857,7,0.8750019073486257,3.7250003814697195,4.954999923706048,4.374999999999993,8.58000183105468,1,0.15366475661891843,2.300018119915695,55.33000183105469,-1.0819661366727513,55.45000076293945,-1.0384623849172736,54.40999984741211,0.15366475661891843
1178,2014-07-23,55.81999969482422,55.849998474121094,54.93999862670898,55.0,3831200.0,0.012699578673876166,1.0681879264454874,-2.3428409499623983,31.803813608683456,23.22002022740042,0.2317705715155185,1.7941108886353092,1.6352166077583306,1.3511087172850722,11.608143971525124,0.9099998474121165,-2.5380793563242463,-1.321000289916995,-5.055448209337129,2.413447629503139,-3.188224249627062,0.546223669793072,0.5408646981609451,98.01332366605446,70.95448199612431,1.8672239597100655,7,0.06999969482421875,3.0249996185302734,4.374999046325684,3.674999237060547,8.379997253417969,2,0.14224289985879746,2.056593995839868,55.11999893188477,2.300018119915695,55.33000183105469,-1.0819661366727513,55.45000076293945,0.14224289985879746
1179,2014-07-24,56.040000915527344,56.43999862670898,55.6500015258789,55.77000045776367,3768900.0,0.003941261589141876,-2.0980380423805918,0.32926897347388795,33.07453820856193,25.107691822685133,-0.2180990366177582,1.2075752102998294,1.4327883913253956,1.0819155703252221,9.421938705073652,0.7899971008300781,-2.466361723586793,-0.8289991378784194,-3.979590846251476,2.321592570494637,-2.4042949920649477,0.7462967163081089,-1.7000007629394531,80.39224119392749,52.21250252748145,1.5752958541865276,7,-0.35500144958496094,2.8049983978271484,4.244997978210449,3.454998016357422,7.950000762939453,3,0.13508207657303495,1.0681879264454874,55.81999969482422,2.056593995839868,55.11999893188477,2.300018119915695,55.33000183105469,0.13508207657303495
1180,2014-07-25,55.61000061035156,56.06000137329102,55.56000137329102,55.9000015258789,3370400.0,-0.007673095969858212,-1.5641065769397233,-1.074075643905652,33.33333333333333,26.795038911410437,0.03007877183367924,1.2221713139697883,1.8808854393933672,1.4600434625794207,7.181131308417782,0.5,-2.4420740861609644,-0.9554994583129854,-3.191411842268579,1.280412925642608,-2.073455650290782,0.16245673366481128,-1.2280004882812534,50.887651431190015,26.10373711093262,1.1179561919777965,7,-0.020000457763671875,3.2349987030029297,5.0499982833862305,3.884998321533203,8.75,4,0.14511777749058363,-2.0980380423805918,56.040000915527344,1.0681879264454874,55.81999969482422,2.056593995839868,55.11999893188477,0.14511777749058363
1181,2014-07-28,55.56000137329102,57.70000076293945,53.77999877929688,53.79999923706055,22677700.0,-0.0008991051341803447,-3.3555503751112883,-6.068953723922196,35.148524511942355,28.881065967415047,-0.09971677568300663,1.2056060621156917,1.9803668103766867,1.4591093207179568,7.938000026927091,3.920001983642571,-2.399885797789949,-0.9239988327026296,-3.182777241327827,1.3347795759225676,-2.0533880370152247,0.20539037160996543,0.8799972534179545,45.40820646065374,17.09456785457835,1.1293892043125984,7,0.17999839782714133,3.0049972534179616,5.59999752044677,3.934997558593743,8.920001983642585,0,0.1501079903967948,-1.5641065769397233,55.61000061035156,-2.0980380423805918,56.040000915527344,1.0681879264454874,55.81999969482422,0.1501079903967948
1182,2014-07-29,56.099998474121094,56.63999938964844,55.7400016784668,55.77999877929688,5431800.0,0.009719170041087466,-3.5000572213321126,0.18181778773835933,38.88024698828765,31.41514997404695,-0.6868619896630292,0.5969802623600202,1.4852187520192075,0.8755919444761844,8.869823202541046,1.0799980163574148,-2.1900610512867473,-0.3210016250610366,-2.5469528646092456,1.9049496144871725,-1.433977244835141,0.791973994713068,-2.3199996948242116,59.183635735520866,28.346233371055703,1.1129756197741052,7,-0.3599987030029297,2.1850013732910156,4.40000057220459,3.395000457763672,8.380004882812514,1,0.1322638535732834,-3.3555503751112883,55.56000137329102,-1.5641065769397233,55.61000061035156,-2.0980380423805918,56.040000915527344,0.1322638535732834
1183,2014-07-30,56.88000106811523,56.93999862670898,56.0099983215332,56.36000061035156,5145100.0,0.013903789932435462,1.9062710480357576,1.625002980235095,46.59091463265946,35.213082788248045,-1.409749244658272,-0.26181534281716523,0.748125592515855,0.056482275954770955,9.467639754375885,0.9300003051757741,-2.010294385342945,0.5005008697509723,-1.654068255280663,2.6550699947826075,-0.5767836927648489,1.5777854322667935,-3.100002288818345,79.08165102349616,46.24306376215088,1.0772845625158185,7,-1.1400012969970632,1.0149974822998118,3.6199979782104563,2.6149978637695384,6.129997253417976,2,0.1199015394999221,-3.5000572213321126,56.099998474121094,-3.3555503751112883,55.56000137329102,-1.5641065769397233,55.61000061035156,0.1199015394999221
1184,2014-07-31,55.22999954223633,56.54999923706055,55.22000122070313,56.2400016784668,4688100.0,-0.029008465100114567,-1.5825234807857764,-1.942310090599007,40.394087975679874,35.69988349069688,0.41214272674054797,1.2232922887884428,2.464012590235228,1.6572253205860648,10.23100072903642,1.6599998474120952,-1.7681023823223967,-1.0050006866455092,-3.0530914349179668,1.0430900616269483,-2.029046060781738,0.019044687490719525,-1.3236007690429616,36.9897966631146,0.6081580796939079,1.0240453741362288,7,0.5100002288818359,2.5900001525878906,5.2699995040893555,4.2649993896484375,8.15999984741211,3,0.16241168713293552,1.9062710480357576,56.88000106811523,-3.5000572213321126,56.099998474121094,-3.3555503751112883,55.56000137329102,0.16241168713293552
1185,2014-08-01,55.77000045776367,56.02999877929688,55.1500015258789,55.31000137329102,2967000.0,0.009777311606066208,-1.2564067451778191,-0.45544367479207354,44.88837647763381,36.95976557162111,-0.0868230323058512,0.5168305585272535,1.9981751932491463,1.0706059209609435,10.920588883538887,0.879997253417983,-1.4661075800623138,-0.3424997329711914,-2.1721146076141054,1.4871151416717225,-1.2573071702926484,0.5723077043502656,-1.7422576904296818,50.76532325163843,9.579699888870017,0.9148074373214556,8,-0.030000686645507812,2.0099983215332102,4.7999982833862305,3.7249984741210938,7.649997711181641,4,0.14739109114636606,-1.5825234807857764,55.22999954223633,1.9062710480357576,56.88000106811523,-3.5000572213321126,56.099998474121094,0.14739109114636606
1186,2014-08-04,55.90999984741211,56.06999969482422,55.599998474121094,55.77000045776367,2938900.0,0.0025102992379293365,1.0434876353805582,0.304347104970731,49.81132854073282,39.32501825305718,-0.15186819355250947,0.2452780540347561,1.9122839988090874,0.8860852528828005,11.892066221458041,0.470001220703125,-0.9691733665777136,-0.11100025177002237,-1.7732992470797768,1.551298743539732,-0.9421497494248996,0.7201492458848548,-1.7657668457031193,42.45807555670202,-3.707988766795104,0.8311494976548767,8,-0.1700000762939453,1.6199989318847727,4.817499160766602,3.5849990844726562,7.790000915527344,0,0.15113576794850547,-1.2564067451778191,55.77000045776367,-1.5825234807857764,55.22999954223633,1.9062710480357576,56.88000106811523,0.15113576794850547
1187,2014-08-05,57.790000915527344,59.5,55.47999954223633,55.5099983215332,17211400.0,0.03362548870052007,-2.4358976030987076,16.285803814713898,61.73361334643077,42.65055155725133,-1.8028934521415962,-1.6873690164175628,0.09903624844867664,-1.0019304985048763,12.480468811990486,4.020000457763672,-0.8263042704252683,1.7475008010864244,0.003182097240760129,3.4918195049320886,0.8753414491635922,2.6196601530092565,-3.5339372888183576,60.68966242986661,10.933580892205946,0.8721593519228322,8,-1.1500015258789062,-1.1500015258789062,1.9849977493286133,1.7049980163574219,5.979999542236328,1,0.11576401341791209,1.0434876353805582,55.90999984741211,-1.2564067451778191,55.77000045776367,-1.5825234807857764,55.22999954223633,0.11576401341791209
1188,2014-08-06,57.56000137329102,57.84000015258789,56.27999877929688,57.52999877929688,5691100.0,-0.003979919338857885,4.288138880807009,0.013159017482336131,68.46423891703837,46.58274052485983,-1.4529070362302363,-1.5336368671663934,0.37643964536095353,-0.7738598629156357,13.100669409659538,1.5600013732910085,-0.6483377050836125,1.5160011291503963,-0.2337470965073294,3.265749354808122,0.6411270163215335,2.390875241979259,-2.9893015641845793,55.40231477665183,-0.34699589472690917,0.8748741128288627,8,-0.9200019836425852,-0.9200019836425852,2.1499977111816335,1.934997558593743,6.3699989318847585,2,0.12022240824430552,-2.4358976030987076,57.790000915527344,1.0434876353805582,55.90999984741211,-1.2564067451778191,55.77000045776367,0.12022240824430552
1189,2014-08-07,57.68000030517578,58.06000137329102,56.9900016784668,57.81000137329102,5038100.0,0.0020847624916917606,2.3968186689756106,-4.3329942784490605,64.65176245427764,50.062565982742534,-1.470439970370876,-1.7164355686975625,0.36102082148268266,-0.9035721263954102,14.010003937068289,1.0699996948242259,-0.39951577081290424,1.6200000762939482,-0.18538419819803664,3.425384350785933,0.7173079390479558,2.5226922135399406,-2.8135424846157235,58.16091187958538,0.5553743534879843,0.9026921372459941,8,-1.0400009155273438,-1.0400009155273438,2.029998779296875,1.8149986267089844,5.790000915527351,3,0.09240634514835722,4.288138880807009,57.56000137329102,-2.4358976030987076,57.790000915527344,1.0434876353805582,55.90999984741211,0.09240634514835722
1190,2014-08-08,58.04999923706055,58.18999862670898,57.5,57.93999862670898,6190800.0,0.006414683251164455,2.5384600336477314,-0.8461515889550834,67.30277273978113,53.63526023028017,-1.6292607963939787,-2.094589295983454,0.1375192968155119,-1.2842652121268827,14.89513314615383,0.6899986267089773,-0.1943730298005164,1.9269990921020508,-0.06403470759546792,3.9180328917995695,0.9314821922532914,2.92251599195081,-2.9055288857340926,63.93033338742232,3.880038263367453,0.9955168998487598,8,-0.7249984741210938,-1.4099998474121094,1.6599998474121094,1.4449996948242188,5.810001373291016,4,0.09198966792024876,2.3968186689756106,57.68000030517578,4.288138880807009,57.56000137329102,-2.4358976030987076,57.790000915527344,0.09198966792024876
1191,2014-08-11,57.45000076293945,58.0,56.93999862670898,57.93999862670898,5034500.0,-0.010335891162907007,2.4754108612452392,-4.454501317796845,64.12122321851331,56.43981314474968,-0.8191101848371787,-1.5081181307232896,0.8710370240926366,-0.6976003720202328,15.608178240084053,1.1100006103515696,-0.013958602513376661,1.2865005493164077,-0.7803231703930891,3.3533242690259044,0.25308868946166285,2.3199124091711525,-2.0441986326925843,49.00499990985169,-12.730503860617084,1.0334118598547473,8,-0.125,-0.8100013732910156,2.1199989318847656,2.0449981689453125,6.149997711181641,0,0.10391640255394141,2.5384600336477314,58.04999923706055,2.3968186689756106,57.68000030517578,4.288138880807009,57.56000137329102,0.10391640255394141
1192,2014-08-12,57.18999862670898,57.540000915527344,56.93999862670898,57.33000183105469,2633100.0,-0.004525711623631579,1.1428600622611815,0.2857220708447053,58.7707982777695,57.793133549761905,-0.4338561481602312,-1.2117970264575106,1.2475263099724359,-0.4482680586740102,15.909000813636363,0.6000022888183665,0.2034805666353492,0.9639984130859318,-1.1494414072516435,3.077438233423507,-0.09272149708285582,2.0207183232547195,-1.5385446242769234,47.643974874923465,-9.110084873758893,1.0567199101687865,8,0.13500213623047586,-0.5499992370605398,2.1850004196167063,2.3050003051757884,5.810001373291023,1,0.11383112943790419,2.4754108612452392,57.45000076293945,2.5384600336477314,58.04999923706055,2.3968186689756106,57.68000030517578,0.11383112943790419
1193,2014-08-13,57.0099983215332,57.5,56.7599983215332,57.22999954223633,3488400.0,-0.0031474088039531445,-1.0555567329292588,1.5714013242145193,56.241939181848174,59.55400590600283,-0.2609144511754735,-0.9680148614232422,1.4763018250126123,-0.2872777597224072,15.615367598144031,0.7400016784667969,0.41652677920028935,0.7119981765747099,-1.4054540637462765,2.829450416895696,-0.3467279435857833,1.770724296735203,-1.127631559247071,17.482513751580655,-34.78272471252601,1.0587261201604938,8,0.31500244140625,-0.3699989318847656,2.5025014877319336,2.4850006103515625,6.090000152587891,2,0.11857572943792127,1.1428600622611815,57.18999862670898,2.4754108612452392,57.45000076293945,2.5384600336477314,58.04999923706055,0.11857572943792127
1194,2014-08-14,57.88000106811523,58.02999877929688,57.099998474121094,57.25,6003500.0,0.015260529243927623,1.0000082036809763,-2.8636253294492673,63.824602047297624,61.6580309692988,-0.7995662324718253,-1.6492843307115805,0.6594195014726907,-1.1436416776698906,15.078675900438881,1.020000457763679,0.6029850317945389,1.4085008621215778,-0.6245551899413755,3.441556914184531,0.3919728360900976,2.425028888153058,-1.7805763115662643,78.32185367571334,24.813186135075412,1.0165280260314782,8,-0.3900012969970632,-1.2400016784667898,2.017498016357429,1.6149978637695384,4.090000152587905,3,0.10452659166230327,-1.0555567329292588,57.0099983215332,1.1428600622611815,57.18999862670898,2.4754108612452392,57.45000076293945,0.10452659166230327
1195,2014-08-15,57.459999084472656,57.97999954223633,57.040000915527344,57.68000030517578,7159700.0,-0.007256426674012939,1.2926804305957442,-0.3492076947762996,61.07224044848008,62.90924340349296,-0.12809844826269767,-1.1288543506381927,1.0942621107244221,-0.6949004978123696,14.71141593381587,0.9399986267089844,0.6715130566201495,0.8879989624023423,-1.13111598619885,2.9071139110035347,-0.12155851189825029,1.897556436702935,-1.156539813316634,55.11815044319527,0.5606703697912536,1.0095574743005953,8,0.030000686645507812,-0.8199996948242188,2.432499885559082,2.0349998474121094,4.510002136230476,4,0.10459453936633545,1.0000082036809763,57.88000106811523,-1.0555567329292588,57.0099983215332,1.1428600622611815,57.18999862670898,0.10459453936633545
1196,2014-08-18,64.13999938964844,64.73000335693361,62.29999923706055,64.0,42445200.0,0.11625479310146569,2.6818039950061845,-0.6363573311138854,77.30976929906542,64.63992739823014,-6.166361795359656,-7.4994932184221454,-5.502640874830945,-7.313253143136649,15.430959352578974,7.270004272460952,1.117238954532219,7.127499389648435,3.255435615313246,10.999563163983623,5.19146750248084,9.063531276816029,-7.644747674761774,92.59719454800157,37.02933760479752,1.9360318871675948,8,-3.634998321533189,-4.884998321533189,-4.867500305175781,-4.645000457763672,-1.8600006103515554,0,-0.004365431586550117,1.2926804305957442,57.459999084472656,1.0000082036809763,57.88000106811523,-1.0555567329292588,57.0099983215332,-0.004365431586550117
1197,2014-08-19,63.59000015258789,64.51999664306639,63.5099983215332,64.48999786376953,11558600.0,-0.008574980391242604,1.1041735377915505,-6.42858310626703,73.1538873040395,65.16099944123026,-5.260287032375949,-6.621916409657132,-5.011555560389901,-6.7054559459629175,16.079359431182535,1.009998321533189,1.5119489347229944,6.1540000915527315,1.400916398334381,10.907083784771082,3.77745824494356,8.530541938161903,-6.549999237060547,85.69633018696776,31.735367118124508,2.376541846609175,8,-2.844999313354485,-4.334999084472642,-4.20250129699707,-4.095001220703125,-2.3899993896484375,1,0.00015723103489873047,2.6818039950061845,64.13999938964844,1.2926804305957442,57.459999084472656,1.0000082036809763,57.88000106811523,0.00015723103489873047
1198,2014-08-20,63.7599983215332,64.02999877929689,63.11000061035156,63.38999938964844,5830700.0,0.002673347515920632,1.0219743367246097,-0.4111109698256679,82.78246494496112,67.17552194019508,-4.982266207143873,-6.499819367391524,-5.203922823743525,-6.811769770874925,16.909674145124505,0.9199981689453267,1.8921498560298318,5.9269983291626005,0.4682460188459743,11.385750639479227,3.1976221740042874,8.656374484320914,-6.104797210693356,87.38615438952941,29.986372282999135,2.7293761551583127,8,-3.0149974822997976,-4.5049972534179545,-4.687499046325684,-4.2649993896484375,-2.2699966430664062,2,-0.011919672859786345,1.1041735377915505,63.59000015258789,2.6818039950061845,64.13999938964844,1.2926804305957442,57.459999084472656,-0.011919672859786345
1199,2014-08-21,63.61000061035156,63.97999954223633,62.79999923706055,63.02000045776367,6540200.0,-0.002352536310073594,-1.2912569581013966,1.5945996102811544,81.06180988961869,68.7043038457326,-4.361272003657007,-6.064550642816087,-5.057221372742248,-6.599590749218947,18.20715390900316,1.1800003051757812,2.0225951516747216,5.398500633239749,-0.5633788904675043,11.360380156947002,2.4175608713861223,8.379440395093376,-5.388815319824211,85.43559959680283,26.07313944580187,2.980939761853627,8,-2.864999771118157,-4.354999542236314,-5.662501335144043,-4.115001678466797,-2.279998779296875,3,-0.00801764080076861,1.0219743367246097,63.7599983215332,1.1041735377915505,63.59000015258789,2.6818039950061845,64.13999938964844,-0.00801764080076861
1200,2014-08-22,63.68000030517578,64.41000366210939,63.47999954223633,63.59000015258789,4594700.0,0.001100451094993904,-5.0000000000000915,0.1525425920537937,80.95617900445217,70.57485448861469,-3.9657074759534865,-5.7961383117860805,-5.120422860288059,-6.621379909684677,19.563538789322553,0.9300041198730611,2.1392371997986785,5.065000343322751,-1.2381231520690221,11.368123838714517,1.9134385956268716,8.21656209101863,-4.9381095693359285,56.79007112906965,-4.516086653374778,3.151561747695883,8,-2.9349994659423757,-4.424999237060533,-6.145000457763672,-4.185001373291016,-2.5699996948242188,4,-0.026853000569688534,-1.2912569581013966,63.61000061035156,1.0219743367246097,63.7599983215332,1.1041735377915505,63.59000015258789,-0.026853000569688534
1201,2014-08-25,63.9000015258789,64.20999908447266,63.540000915527344,64.0,2588800.0,0.003454793022123148,1.5769326701586044,-1.1110922731319401,78.05326424609113,72.7173507073171,-3.5476299176692265,-5.648914360815361,-5.347048236549078,-6.8041756245025695,19.866692048713265,0.6699981689453125,2.3379102120504314,4.868001556396479,-1.6827707173955488,11.418773830188506,1.5926154195004614,8.143387693292496,-4.679061780351546,63.95371789384048,2.463430995578179,3.2753861368960147,8,-3.1550006866454936,-4.645000457763651,-6.437501907348626,-4.4050025939941335,-3.620002746582017,0,-0.030203446934099598,-5.0000000000000915,63.68000030517578,-1.2912569581013966,63.61000061035156,1.0219743367246097,63.7599983215332,-0.030203446934099598
1202,2014-08-26,63.52000045776367,64.0,63.38999938964844,63.83000183105469,2683100.0,-0.005946808435698281,-1.1403398405867906,3.1000610360873666,76.99274723831842,75.0229960469249,-2.430928957364827,-4.937680703081398,-5.005948177163162,-6.390238066352509,20.140039989820743,0.6100006103515625,2.499260172960142,4.117000389099118,-2.5735684123327047,10.807569190530934,0.7717159883832068,7.46228478981503,-3.8583356233238177,44.720449801327874,-16.815368432766988,3.345284400715909,8,-2.634998321533196,-4.264999389648423,-6.075000762939453,-4.025001525878906,-2.459999084472649,1,-0.019521436862887098,1.5769326701586044,63.9000015258789,-5.0000000000000915,63.68000030517578,-1.2912569581013966,63.61000061035156,-0.019521436862887098
1203,2014-08-27,63.70000076293945,64.30999755859375,63.54999923706055,63.86000061035156,6215300.0,0.002833757932597436,-2.304319702787199,0.5161262536147173,77.1171135875709,76.49994177362193,-1.7457378380139161,-4.828084807565993,-5.222915153146204,-6.524851337800648,20.749714124759628,0.7899971008300781,2.7680561092936955,3.95600070953369,-2.886601102946514,10.798602522013894,0.5346998032935844,7.377301615773796,-3.6328688467000987,55.90056225165985,-5.811737406174885,3.4213009062401025,8,-2.8149986267089773,-4.4449996948242045,-6.280000686645508,-4.2050018310546875,-1.2900009155273438,2,-0.039246467347838654,-1.1403398405867906,63.52000045776367,1.5769326701586044,63.9000015258789,-5.0000000000000915,63.68000030517578,-0.039246467347838654
1204,2014-08-28,64.19999694824219,65.04000091552734,63.38999938964844,63.65999984741211,6081900.0,0.00784923358421108,-2.0555639934302317,-3.3749850988245953,77.38200339212548,78.3121376562492,-1.4024468580047866,-4.871373082278012,-5.751606439652264,-6.9553349766623,21.022275174174577,1.6500015258789062,3.173044141658181,4.007497024536136,-2.7648517551245533,10.779845804196825,0.6213226347057912,7.39367141436648,-3.759835316747292,49.090715729022655,-11.831222873011278,3.3861743898303427,8,-0.5299968719482422,-4.789997100830078,-6.832497596740723,-4.704998016357422,-2.3699951171875,3,-0.04221176633326296,-2.304319702787199,63.70000076293945,-1.1403398405867906,63.52000045776367,1.5769326701586044,63.9000015258789,-0.04221176633326296
1205,2014-08-29,63.9900016784668,64.41999816894531,63.40999984741211,64.30000305175781,3665000.0,-0.0032709545133574602,2.672777211344389,-0.5740796993437273,80.16606607452043,78.62950396463307,-0.188592454265617,-4.230901341293901,-5.576239483105596,-6.677460263132261,21.26926130911334,1.0099983215332031,3.6659523896540875,3.3865016937255845,-3.2521643107673412,10.025167698218517,0.06716869147911808,6.705834695972051,-3.0898561185686546,36.363741451618125,-24.988866297308988,3.319333002246465,8,-0.07000160217285156,-4.5800018310546875,-6.725002288818359,-4.495002746582031,-2.94000244140625,4,-0.04156899168057415,-2.0555639934302317,64.19999694824219,-2.304319702787199,63.70000076293945,-1.1403398405867906,63.52000045776367,-0.04156899168057415
1206,2014-09-02,64.36000061035156,65.09999847412111,64.20999908447266,64.5,3899100.0,0.005782136617903388,-3.0454293244556063,0.4516089337353104,82.73975561535997,79.69460044366869,-0.5856943844621156,-4.148062116458362,-6.019190541941775,-6.991269202904903,21.660344950082564,1.109996795654311,4.078232881568084,3.334000587463379,-3.1199445590532804,9.787945733980031,0.10702801420505637,6.5609731607217086,-3.045869514890498,56.72524795545455,-6.098626385035274,3.2269725732583265,9,-0.4100017547607351,-4.920001983642564,-7.142500877380371,-4.865001678466797,-2.75,1,-0.0504972027529359,2.672777211344389,63.9900016784668,-2.0555639934302317,64.19999694824219,-2.304319702787199,63.70000076293945,-0.0504972027529359
1207,2014-09-03,64.48000335693361,64.58000183105469,64.08000183105469,64.37999725341797,2254700.0,0.001864554776942473,2.3332994252581254,-0.7143324250682214,84.29755771702372,79.86294408500899,-0.6327098241780575,-3.9433460676849705,-6.174859104343355,-7.0392835924588795,23.535660252231185,0.5,4.6071349750106805,3.1195032119751147,-3.3217181491304757,9.560724573080705,-0.10110746857768049,6.34011389252791,-2.7115681760333388,63.74295619119036,-4.617339133244258,3.2206106805527965,9,-0.5300045013427805,-4.355003356933608,-7.327504158020034,-4.985004425048842,-3.8500022888183807,2,-0.06513654402881008,-3.0454293244556063,64.36000061035156,2.672777211344389,63.9900016784668,-2.0555639934302317,64.19999694824219,-0.06513654402881008
1208,2014-09-04,64.48000335693361,64.48000335693361,64.04000091552734,64.12000274658203,5648100.0,0.0,1.4444538634339554,3.599786389990476,82.93416672980096,80.07098373391813,-0.580927194594814,-3.5819856609980008,-6.212227370303346,-6.955227734437543,25.497463281826583,0.4400024414062642,4.2814315468707065,2.77350311279298,-3.550511567464312,9.097517793050272,-0.3885042273356589,5.935510452921626,-2.311780580846836,63.74295619119036,-3.2185836780898995,3.1620073401286457,9,-0.23500442504884234,-4.355003356933608,-7.467503547668471,-4.985004425048842,-4.540004730224631,3,-0.05303973023560382,2.3332994252581254,64.48000335693361,-3.0454293244556063,64.36000061035156,2.672777211344389,63.9900016784668,-0.05303973023560382
1209,2014-09-05,63.0099983215332,63.38999938964844,62.31000137329102,63.25,13103900.0,-0.022797843654924876,3.153834867769477,-0.6666701987877497,75.06775656088541,79.41671457352183,0.8884466924252052,-1.7836450797801717,-4.790672706585596,-5.416206370705467,26.844812598734606,2.1700019836425852,4.031983529421694,1.0369981765747056,-5.0159868112436925,7.089983164393097,-1.98949431733449,4.063490670483901,2.090000152587905,25.089522424016714,-41.578551365312414,3.0264924939091955,9,0.6950016021728658,-2.884998321533203,-6.192499160766602,-3.5149993896484375,-4.539997100830071,4,-0.009522274085127957,1.4444538634339554,64.48000335693361,2.3332994252581254,64.48000335693361,-3.0454293244556063,64.36000061035156,-0.009522274085127957
1210,2014-09-08,63.38999938964844,64.73999786376953,62.599998474121094,63.040000915527344,4873200.0,0.006030805875856915,-2.4796643075568015,-1.4583167766033538,42.138359247168594,75.42616957364153,0.5173922523354406,-1.8372723441047754,-5.222155051294514,-5.720608318522586,28.404040846701445,2.1399993896484375,3.653505498543751,1.1499992370605483,-4.639749419472736,6.9397478935938395,-1.7448750912060973,4.044873565327194,1.654199142456065,38.70964654537066,-23.65912167021377,2.8948743282666447,9,0.3150005340576314,-3.2649993896484375,-6.609999656677246,-3.895000457763672,-4.880001068115234,0,-0.024609521590380323,3.153834867769477,63.0099983215332,1.4444538634339554,64.48000335693361,2.3332994252581254,64.48000335693361,-0.024609521590380323
1211,2014-09-09,63.41999816894531,64.06999969482422,62.97000122070313,63.2599983215332,5494200.0,0.0004732415142092439,-1.972992757171984,0.4571444141689373,47.99997486785429,72.20475042136773,0.46057943416459324,-1.4725816445543245,-5.159599631304694,-5.6726289930611955,30.4877577349534,1.0999984741210866,3.3154410926212847,0.8814981460571261,-4.467223449694373,6.230219741808632,-1.7928626518186235,3.5558589439328756,1.569516419982918,45.67894645130587,-13.17149640661603,2.6743607978757518,9,0.2850017547607564,-3.1299991607665945,-6.659998893737793,-3.924999237060547,-4.739997863769531,1,-0.03736989909036725,-2.4796643075568015,63.38999938964844,3.153834867769477,63.0099983215332,1.4444538634339554,64.48000335693361,-0.03736989909036725
1212,2014-09-10,63.70000076293945,63.90999984741211,63.2599983215332,63.58000183105469,3793300.0,0.004415052066829794,1.4074259838792853,0.7499940395298381,49.311954699601394,69.11528832270447,0.2333324199150013,-1.3068684637118508,-5.34736661484979,-5.881015551367355,32.68408127305601,0.6500015258789062,2.9703204603707576,0.8360006332397489,-3.899431726514834,5.571432992994325,-1.5317155466375425,3.2037168131170404,1.2359235616760316,57.201703586605404,1.879836197483442,2.3677161798772888,9,0.004999160766615773,-3.410001754760735,-7.065001487731934,-4.2050018310546875,-4.930000305175781,2,-0.032810049098207394,-1.972992757171984,63.41999816894531,-2.4796643075568015,63.38999938964844,3.153834867769477,63.0099983215332,-0.032810049098207394
1213,2014-09-11,63.77000045776367,63.9000015258789,63.459999084472656,63.540000915527344,2325400.0,0.0010988962949110004,-1.256404237213497,1.916679912261182,51.869155963090144,66.2805274972561,0.19479072189194113,-0.8900944784185896,-5.333698821368586,-5.872836272552107,35.14580204618339,0.4400024414062429,2.701020613510913,0.56800022125244,-3.292246191415387,4.428246633920267,-1.36212298508147,2.498123427586357,1.1134054078253257,60.08235362451696,8.215666570468358,1.9301232063339147,9,-0.06500053405760298,-3.0800018310546733,-7.130001068115234,-4.275001525878906,-3.8199996948242188,3,-0.04923944436425298,1.4074259838792853,63.70000076293945,-1.972992757171984,63.41999816894531,-2.4796643075568015,63.38999938964844,-0.04923944436425298
1214,2014-09-12,63.93000030517578,64.08999633789061,63.70000076293945,64.05000305175781,3984700.0,0.0025090143682542365,2.900164040743555,-0.5217521105269268,52.8604101015215,63.24656572247845,-0.00842140252860446,-0.6046022481548121,-5.419664468638302,-5.9529330666362625,37.37357049880691,0.38999557495115766,2.464320194701088,0.4255001068115263,-2.518121745836652,3.3691219594597044,-1.0463108195125699,1.8973110331356153,0.9019374705672618,62.149635999344014,10.455219713449694,1.4718109263240904,9,-0.22500038146971235,-3.0000019073486257,-7.290000915527344,-4.435001373291016,-2.4099998474121094,4,-0.06241203909620152,-1.256404237213497,63.77000045776367,1.4074259838792853,63.70000076293945,-1.972992757171984,63.41999816894531,-0.06241203909620152
1215,2014-09-15,63.47000122070313,64.0,63.459999084472656,63.93000030517578,2588000.0,-0.007195355580741469,-1.2499880791544147,3.833237968084371,45.3362229040684,59.09061764344606,0.4135474894088915,0.34650242359377614,-4.892673854642361,-5.418726751986149,39.687221779515056,0.5400009155273438,2.190708644363177,-0.33499908447264914,-1.1051680111021014,0.4351698421568031,-0.7200835477873753,0.05008537884207698,1.3114978269908661,44.64305177111802,-5.273419326352645,0.38508446331472773,9,0.05499839782714133,-2.5400028228759766,-6.830001831054695,-3.9750022888183665,-1.2800025939941548,0,-0.07877737362275428,2.900164040743555,63.93000030517578,-1.256404237213497,63.77000045776367,1.4074259838792853,63.70000076293945,-0.07877737362275428
1216,2014-09-16,63.86000061035156,63.93000030517578,63.36000061035156,63.43999862670898,4455300.0,0.006144625526196101,1.035708203622591,-0.9130496077488561,53.67965618175136,55.68862858397134,-0.0612798388946274,-0.06909168524250475,-5.194294480198643,-5.731178367291292,38.91813914185393,0.5699996948242188,1.8682212720038578,0.069000244140625,-0.6855496760792192,0.8235501643604692,-0.3082747159693042,0.4462752042505471,0.8720684838543775,72.28960515491049,20.818812024110485,0.37727496010992273,9,-0.33500099182128906,-2.930002212524407,-6.877500534057617,-4.365001678466797,-2.700000762939453,1,-0.08377704725469637,-1.2499880791544147,63.47000122070313,2.900164040743555,63.93000030517578,-1.256404237213497,63.77000045776367,-0.08377704725469637
1217,2014-09-17,63.599998474121094,64.08000183105469,63.54999923706055,63.79999923706055,2990700.0,-0.004071439613928307,-2.5333596124257722,-0.4761900436871519,48.93614603632728,51.91107072914093,0.06790739187340478,0.20205749930345718,-4.8348622043004355,-5.410639575140436,38.13877723946515,0.5300025939941406,1.5157698042395964,-0.19150180816650675,-0.9455040633043694,0.5625004469713559,-0.5685029357354381,0.1854993194024246,1.083629265666545,32.8766121109515,-17.288885482631763,0.3770011275689301,9,-0.07499885559082031,-2.670000076293938,-6.617498397827148,-4.104999542236328,-1.3400001525878906,2,-0.07735846363183896,1.035708203622591,63.86000061035156,-1.2499880791544147,63.47000122070313,2.900164040743555,63.93000030517578,-0.07735846363183896
1218,2014-09-18,63.0,63.75,62.34000015258789,63.66999816894531,5863900.0,-0.00943393849868146,2.3975824983913965,3.349978065574396,37.50003973640463,47.73687997086528,0.48711489661794616,0.7823088401704155,-4.14583597867226,-4.751861070420659,37.2021275362809,1.4099998474121094,1.0624286573220871,-0.7535003662109361,-1.586638707471181,0.0796379750493088,-1.170069536841055,-0.3369311955808172,1.6361552124577088,37.7143592057568,-12.06713131729962,0.4165691706301212,9,0.5399990081787109,-2.0700016021728445,-6.017499923706055,-3.5050010681152344,-0.75,3,-0.06714284987676711,-2.5333596124257722,63.599998474121094,1.035708203622591,63.86000061035156,-1.2499880791544147,63.47000122070313,-0.06714284987676711
1219,2014-09-19,63.099998474121094,63.459999084472656,62.65999984741211,63.33000183105469,4543000.0,0.0015872773670015938,2.265317244063838,0.3432895306201462,40.51170557408681,47.55614067385619,0.4483771627890434,0.6768454561560162,-4.14832876334485,-4.788069199630442,36.46129632841133,0.7999992370605469,0.5584344179097513,-0.6280017852783217,-1.5094521497112652,0.2534485791546288,-1.068726967494797,-0.18727660306184646,1.4896336615532846,43.67802232253454,-7.478483388792725,0.44072518221647394,9,0.11499977111815696,-2.029998779296868,-6.117498397827148,-3.2549991607666016,-0.9899978637695312,4,-0.04992072563161054,2.3975824983913965,63.0,-2.5333596124257722,63.599998474121094,1.035708203622591,63.86000061035156,-0.04992072563161054
1220,2014-09-22,61.97000122070313,62.91999816894531,61.849998474121094,62.81999969482422,4110500.0,-0.017908039314476376,1.0381035422343323,3.695591601154313,28.073418511835442,45.34207885652077,1.5150932065860303,1.7625312192156528,-2.9135705260090035,-3.606911041249994,35.26702839722381,1.25,0.05216525581970188,-1.6724990844726477,-2.854164886328711,-0.49083328261657755,-2.2633319854006757,-1.0816661835446126,2.5740382997235756,5.381280983677544,-43.20898735653344,0.5908329009280334,9,0.9999961853027202,-0.9000015258789062,-4.905001640319831,-2.085002899169929,0.6999969482421804,0,-0.007261590351383185,2.265317244063838,63.099998474121094,2.3975824983913965,63.0,-2.5333596124257722,63.599998474121094,-0.007261590351383185
1221,2014-09-23,61.97000122070313,62.43000030517578,61.52999877929688,61.86999893188477,3354000.0,0.0,-1.307688545675939,-0.11764996275053728,26.45402182034705,42.80230853660362,1.439119744632606,1.6975616870400074,-2.801813860187295,-3.558583888198889,33.911132419382575,0.9000015258788991,-0.30171330583216616,-1.5759990692138572,-2.9659849131070004,-0.18601322532072118,-2.2709919911604217,-0.8810061472672857,2.4662766578713544,17.25497705200553,-28.203327064100037,0.6949929219465695,9,0.8399963378906179,1.3449974060058665,-4.905001640319831,-2.085002899169929,0.0,1,0.0035500629606628475,1.0381035422343323,61.97000122070313,2.265317244063838,63.099998474121094,2.3975824983913965,63.0,0.0035500629606628475
1222,2014-09-24,62.27999877929688,62.5099983215332,61.83000183105469,61.86000061035156,1837500.0,0.00500238103093964,-1.8333439298089456,4.199885561701387,30.496411208176895,40.427559119391034,1.013044604399262,1.359611121167248,-2.971581804525222,-3.8235495239474844,32.63745111891585,0.6799964904785156,-0.2955402940754226,-1.2040014266967702,-2.705053106795269,0.2970502534017285,-1.9545272667460196,-0.45347558664752086,1.9819023533209545,33.78376520723085,-8.974933148058284,0.7505258400492502,9,0.5299987792968679,1.0349998474121165,-2.3999977111816335,-2.395000457763679,0.17000198364257102,2,-0.01798328442255981,-1.307688545675939,61.97000122070313,1.0381035422343323,61.97000122070313,2.265317244063838,63.099998474121094,-0.01798328442255981
1223,2014-09-25,61.20000076293945,62.27000045776367,61.20000076293945,62.09000015258789,1937800.0,-0.017341008951921255,-1.4044953452089084,-2.1190554041779843,32.76190296267981,38.19439165951973,1.8887753062838115,2.363911232202028,-1.7490846179769761,-2.7025861514433913,31.149190744410493,1.079998016357429,-0.35894785458843614,-2.158999443054199,-3.9689130153042953,-0.34908587080410314,-3.06395622917924,-1.2540426569291512,2.8979862284791267,0.0,-43.13508569251795,0.9049567861250478,9,1.4400005340576172,1.9499988555908274,-1.1999998092651225,-1.31500244140625,1.4699974060058594,3,0.01732022132972988,-1.8333439298089456,62.27999877929688,-1.307688545675939,61.97000122070313,1.0381035422343323,61.97000122070313,0.01732022132972988
1224,2014-09-26,61.4900016784668,61.849998474121094,61.209999084472656,61.43999862670898,2215900.0,0.004738576992027621,-1.5097910153036038,-0.05618324275207821,31.58914169921357,36.666938192313644,1.359196096555479,1.96101684251596,-1.8528825195845258,-2.9499984762317055,29.300394287171205,0.6499977111816406,-0.45310922282521915,-1.7334987640380888,-3.6790018199480414,0.21200429187186387,-2.706250291993058,-0.7607472360831125,2.3761464146734497,16.860543772608214,-25.725831708420653,0.9727515279549763,9,1.1499996185302734,1.6599979400634837,-1.4900007247924663,-1.6050033569335938,1.6099967956542969,4,0.012359705656006525,-1.4044953452089084,61.20000076293945,-1.8333439298089456,62.27999877929688,-1.307688545675939,61.97000122070313,0.012359705656006525
1225,2014-09-29,61.33000183105469,62.02000045776367,61.1500015258789,61.18000030517578,1333700.0,-0.0026020465611426014,-7.285740236148462,2.999847421421606,30.24575623404526,34.063171531457414,1.3228227047939782,2.014819270992625,-1.5382272351353095,-2.745353320243929,27.29581231211,0.8699989318847727,-0.5830237885427039,-1.7604986190795913,-3.844154215182229,0.32315697702305357,-2.8023264171309137,-0.7186708210282688,2.3228544756694944,13.23534774132971,-27.763537262813053,1.0418277980513213,9,1.2849998474121094,1.7949981689453125,-1.3300008773803569,-2.075000762939439,2.6699981689453125,0,0.012718062220926196,-1.5097910153036038,61.4900016784668,-1.4044953452089084,61.20000076293945,-1.8333439298089456,62.27999877929688,0.012718062220926196
1226,2014-09-30,61.11000061035156,61.43000030517578,60.77999877929688,61.11999893188477,3255700.0,-0.0035871712723759552,1.0634934090619874,-0.0666547988403912,25.238965989331888,31.430151526235704,1.2423610647015835,2.085794329117988,-1.1590698346166235,-2.480894199683135,25.043199082963962,0.6500015258788991,-0.7524634687447715,-1.8179998397827148,-3.9898446541304793,0.3538449745650496,-2.903922246956597,-0.7320774326088326,2.292570218288091,19.07525539735672,-19.053104198566018,1.0859224071738833,9,1.154998779296875,1.829998016357436,-1.1099996566772319,-1.854999542236314,2.2099990844726562,1,0.02552769666196819,-7.285740236148462,61.33000183105469,-1.5097910153036038,61.4900016784668,-1.4044953452089084,61.20000076293945,0.02552769666196819
1227,2014-10-01,60.27999877929688,61.2599983215332,59.95000076293945,61.22999954223633,4873800.0,-0.013582094956059998,1.5940588824051518,95.01602441809277,20.868070570058947,29.582154952197293,1.7342723851451538,2.724706171351734,-0.1695050049932476,-1.611128893830987,23.045874590637304,1.30999755859375,-0.8832539950919767,-2.4380014419555565,-4.783277541382439,-0.09272534252866649,-3.610639491668998,-1.265363392242115,2.807863403421642,14.224054300249906,-20.254526858426622,1.1726380497134434,10,1.4250011444091726,2.2450008392333984,-0.2799978256225515,-1.0249977111816335,3.7300033569335866,2,0.028035873849199255,1.0634934090619874,61.11000061035156,-7.285740236148462,61.33000183105469,-1.5097910153036038,61.4900016784668,0.028035873849199255
1228,2014-10-02,61.06000137329102,61.11000061035156,59.88999938964844,59.88999938964844,4012000.0,0.012939658423849032,-1.0854686363947585,-1.2315800463385125,28.290466541741495,28.224239504158927,0.7265452060141158,1.765886427370475,-0.8001576281193152,-2.3507397259000484,20.99996612109754,1.220001220703125,-1.091726419857494,-1.4869987487792926,-3.7896747375213593,0.8156772399627741,-2.638336743150326,-0.33566075440825927,1.5885602106584287,54.92964304838965,22.961862209121918,1.151337994371034,10,0.34499740600585227,1.43499755859375,-0.989999771118157,-1.8050003051757741,3.3500022888183665,3,0.022764483432462734,1.5940588824051518,60.27999877929688,1.0634934090619874,61.11000061035156,-7.285740236148462,61.33000183105469,0.022764483432462734
1229,2014-10-03,62.40999984741211,62.52999877929688,61.290000915527344,61.54999923706055,2641400.0,0.02210937510249722,1.2545446979102204,0.7350420105050671,42.9333205837608,29.875339734372858,-0.8176021743765318,0.3885542022000692,-1.989132140282635,-3.64234628812644,20.16502467471268,1.4699974060058594,-1.240027888806054,-0.10700035095214844,-2.3998912498401808,2.185890547935891,-1.2534458003961646,1.0394450984918677,-2.520000457763672,95.45458486258391,62.401333985684424,1.1464454494440193,10,-1.2000007629394531,0.08499908447266336,-2.3399982452392436,-3.154998779296861,2.049999237060547,4,0.004165972154604791,-1.0854686363947585,61.06000137329102,1.5940588824051518,60.27999877929688,1.0634934090619874,61.11000061035156,0.004165972154604791
1230,2014-10-06,61.83000183105469,62.56000137329102,61.72999954223633,62.54999923706055,2591900.0,-0.00929335070942916,1.243243103919311,-0.8372056918791363,36.801039344486725,31.025008348166157,-0.29005375150554613,0.8913908399556902,-1.2376675084064317,-3.004181472463216,18.653381959595976,0.8300018310546946,-1.302480033834506,-0.6089984893798857,-2.88290381315214,1.6649068343923688,-1.7459511512660129,0.5279541725062415,-1.94000244140625,72.65921348715915,42.727994100592994,1.136952661886129,10,-0.6050014495849609,0.6649971008300852,-0.29000186920166016,-2.420001983642578,3.7099990844726562,0,0.020540135944627114,1.2545446979102204,62.40999984741211,-1.0854686363947585,61.06000137329102,1.5940588824051518,60.27999877929688,0.020540135944627114
1231,2014-10-07,61.04999923706055,61.599998474121094,61.0099983215332,61.599998474121094,1637900.0,-0.012615276902715133,1.145458076418896,0.7638905813725542,34.47015404230365,31.466535329735795,0.38635149415992487,1.5649722316537549,-0.2901148555555295,-2.154309376012108,17.13179527354981,0.8200035095214844,-1.4237344826316871,-1.2705011367797852,-3.575949522715007,1.0349472491554295,-2.423225329747396,-0.1177769438121743,-1.0531997680664062,43.44565489159542,13.31334990511979,1.1527241929676078,10,0.1750011444091797,1.4449996948242259,0.6150007247924805,-1.6399993896484375,3.850002288818345,1,0.04832106142187542,1.243243103919311,61.83000183105469,1.2545446979102204,62.40999984741211,-1.0854686363947585,61.06000137329102,0.04832106142187542
1232,2014-10-08,61.61000061035156,61.790000915527344,61.0099983215332,61.20000076293945,3906700.0,0.009172831781971036,1.0259795591797911,-0.7454553020897634,41.49326988265483,32.436687209733016,-0.31143441823900275,0.8857794410839972,-0.6900127697806226,-2.646383426073399,15.466576755851621,0.7800025939941406,-1.3623335251768083,-0.6059997558593722,-2.8364149541437627,1.6244154424250183,-1.7212073550015674,0.5092078432828231,-1.51067306518555,64.4194735150193,33.790261272309465,1.1152075991421941,10,-0.38500022888183594,0.7049980163574219,0.08499813079835405,-2.170001983642564,3.2299957275390483,2,0.02775521940484027,1.145458076418896,61.04999923706055,1.243243103919311,61.83000183105469,1.2545446979102204,62.40999984741211,0.02775521940484027
1233,2014-10-09,60.63000106811523,61.599998474121094,60.38999938964844,61.5,3511300.0,-0.015906501096052184,1.2616892400166848,-2.1219494040696496,36.35360434125226,32.96607194773731,0.6472756982998007,1.7059410559706407,0.41685787563549326,-1.6093734265080357,13.89366323074131,1.220001220703125,-1.3192049289431864,-1.428999328613287,-3.6408130390123787,0.7828143817857978,-2.5349061838128293,-0.3230924734137446,-0.4322465698242155,11.059975072645821,-17.178449486674317,1.1059068551995435,10,0.5949993133544993,1.684997558593757,1.4074983596801829,-1.1900024414062287,4.020000457763665,3,0.05574799618291215,1.0259795591797911,61.61000061035156,1.145458076418896,61.04999923706055,1.243243103919311,61.83000183105469,0.05574799618291215
1234,2014-10-10,59.93999862670898,61.31000137329102,59.90999984741211,60.79999923706055,3478400.0,-0.011380544767450429,-2.0434876353805738,0.9885076622892597,38.21137310865759,33.8511404893609,1.2228878895242943,2.194193408190756,1.2815219578825392,-0.8453561460120866,12.270067544698069,1.4000015258789134,-1.3424580617886832,-1.919501686096197,-4.140506278588752,0.30150290639635813,-3.030003982342471,-0.808999389849923,2.6200027465820455,1.1320287556030122,-28.758497907464847,1.1105022962462772,10,1.2850017547607493,2.375000000000007,2.2450008392334055,-0.4999999999999787,5.360004425048835,4,0.0745746602905093,1.2616892400166848,60.63000106811523,1.0259795591797911,61.61000061035156,1.145458076418896,61.04999923706055,0.0745746602905093
1235,2014-10-13,58.47000122070313,59.9900016784668,58.40999984741211,59.90999984741211,4507700.0,-0.02452448180989486,-1.025641589944858,1.6744158194495973,32.638892042573204,34.673354495276605,2.508305505338946,3.4471334097836674,2.8952921442006527,0.6911788994285786,11.162456480507705,1.5800018310546875,-1.3533202238478879,-3.1394990921020423,-5.697297593297797,-0.58170059090628,-4.418398342699923,-1.8605998415041611,4.03700012207031,1.7751879979280853,-28.48621045117558,1.2788992505978796,10,2.0149993896484304,3.104997634887688,3.4449987411499023,0.9699974060058665,7.69999694824218,0,0.10244565997458155,-2.0434876353805738,59.93999862670898,1.2616892400166848,60.63000106811523,1.0259795591797911,61.61000061035156,0.10244565997458155
1236,2014-10-14,58.5099983215332,59.2400016784668,58.29999923706055,58.7400016784668,5381900.0,0.0006840619120067615,-1.892308414615538,0.15972470575145714,30.78491371047106,35.7752259553224,2.302885803665319,3.147131931619924,2.997983587490971,0.7071312168191355,10.124231188526295,0.94000244140625,-1.3882920033982273,-2.8320018768310575,-5.514778025389049,-0.14922572827306624,-4.173389951110053,-1.4906138025520619,3.8331229614257865,6.017162850331681,-22.81558097565462,1.3413880742789945,10,1.9200019836425781,2.6849994659423757,3.4050016403198313,0.9300003051757955,7.590000152587905,1,0.12015044942168318,-1.025641589944858,58.47000122070313,-2.0434876353805738,59.93999862670898,1.2616892400166848,60.63000106811523,0.12015044942168318
1237,2014-10-15,58.68000030517578,59.849998474121094,57.09000015258789,57.65999984741211,8710200.0,0.0029055202276431213,-1.5555541819504761,-4.434719872624142,35.84270255280241,36.61436328988472,2.1032336814954036,2.729584269888349,2.914980188449448,0.5895256705546146,9.176376074559919,2.759998321533203,-1.4054359341186995,-2.4159999847412124,-5.129106010932283,0.2971060414498581,-3.7725529978367476,-1.0594469716456771,3.4205336550293026,35.255005417548794,2.6604763369617146,1.3565530130955357,10,1.1450004577636719,1.9099979400634695,3.3174991607666158,0.7599983215332173,7.870002746582031,2,0.10599865692492982,-1.892308414615538,58.5099983215332,-1.025641589944858,58.47000122070313,-2.0434876353805738,59.93999862670898,0.10599865692492982
1238,2014-10-16,58.77000045776367,59.4000015258789,57.599998474121094,57.97999954223633,4920500.0,0.0015337449236507705,-1.3225800100412386,0.77451035390651,34.36781730152836,35.66264070297001,1.848640272497036,2.4310772555028706,2.9222328595463978,0.5440356765201528,9.415207229860338,1.8000030517578054,-1.3809680019997188,-2.114499855041501,-4.861935060397769,0.6329353503147672,-3.488217457719635,-0.7407822523633669,2.9296907978320377,39.810422256130565,5.009783646436645,1.3737176026781353,10,1.0550003051757812,1.8199977874755788,3.227499008178725,0.6699981689453267,8.679996490478516,3,0.10328391752335064,-1.5555541819504761,58.68000030517578,-1.892308414615538,58.5099983215332,-1.025641589944858,58.47000122070313,0.10328391752335064
1239,2014-10-17,59.95000076293945,60.72999954223633,59.09000015258789,59.45000076293945,5670900.0,0.02007827626313885,-1.6885208995172225,0.6329106589278298,42.901232750964354,36.340439970356414,0.31624925010116556,1.0571897509703803,1.8513337111476318,-0.5569967849621804,9.200268224719437,1.9599990844726562,-1.2098023429751805,-0.7769996643066435,-3.3449656426486527,1.7909663140353658,-2.0609826534776445,0.5069833248643576,1.3809152044156292,78.5714585141123,39.347513483780276,1.283982989171004,10,-0.5100002288818359,0.6399974822997976,2.2474985122680806,-0.5100021362304545,6.799999237060547,4,0.0783986772831693,-1.3225800100412386,58.77000045776367,-1.5555541819504761,58.68000030517578,-1.892308414615538,58.5099983215332,0.0783986772831693
1240,2014-10-20,61.52000045776367,61.6500015258789,60.0099983215332,60.02000045776367,6231500.0,0.02618848498488724,-1.1578928876173173,3.0,51.851850575564235,38.27173958516315,-1.455399349443205,-0.5778796283880325,0.39900013986115823,-2.0205336280820774,9.44778677412818,1.700000762939446,-1.0921465053168333,0.8155000686645479,-1.7142100064507133,3.345210143779809,-0.4493549688930827,2.0803551062221786,-4.430000305175781,97.14910024201585,53.08893615315249,1.264855037557629,10,-2.0799999237060547,-0.9349994659423828,0.7974987030029439,-2.0800018310546733,3.859996795654297,0,0.06144347473776901,-1.6885208995172225,59.95000076293945,-1.3225800100412386,58.77000045776367,-1.5555541819504761,58.68000030517578,0.06144347473776901
1241,2014-10-21,62.18999862670898,62.45000076293945,61.61999893188477,61.79999923706055,4435100.0,0.010890737385564453,-1.2133382161458564,0.2599995930989536,58.753436636688676,40.1895358911669,-2.175455102529824,-1.297051586963633,-0.12377774424708576,-2.583562888909448,9.770820939603297,0.9300003051757812,-1.1761574607493301,1.4744983673095646,-1.0801712383087434,4.029167972927873,0.19716356450041417,2.751833170118715,-5.00879844665527,95.14921442866361,45.36044996540451,1.2773348028091522,10,-2.4199981689453054,-1.6049976348876882,0.03750038146973367,-2.7499999999999787,3.720005035400412,1,0.06399742129158104,-1.1578928876173173,61.52000045776367,-1.6885208995172225,59.95000076293945,-1.3225800100412386,58.77000045776367,0.06399742129158104
1242,2014-10-22,61.15999984741211,62.38000106811523,61.13000106811523,62.290000915527344,3247700.0,-0.01656212899246645,-1.1008427605617297,-2.897443170703132,50.44802199672807,41.75558229733088,-1.3589051777521846,-0.3744613462808175,1.0528899357891177,-1.4598015493112086,10.164743901882185,1.25,-1.1926203368361286,0.5004995346069308,-1.9570261425301467,2.9580252117440082,-0.7282633039616044,1.729262373175466,-3.768047644042973,73.40205553095448,23.261274270578625,1.228762838568538,10,-1.3899993896484375,-0.5749988555908203,1.0674991607666016,-1.7200012207031108,5.579998016357422,2,0.08077172398681798,-1.2133382161458564,62.18999862670898,-1.1578928876173173,61.52000045776367,-1.6885208995172225,59.95000076293945,0.08077172398681798
1243,2014-10-23,62.2599983215332,62.36999893188477,61.56999969482422,61.68999862670898,1862000.0,0.017985586606695136,1.0253121770789893,-0.5044240318948963,49.31255004388127,42.98904640124462,-2.462311556867512,-1.4661458001509828,0.12116927142741929,-2.492379823185331,10.645940550957288,1.2099990844726634,-1.0952744520241993,1.5474981307983384,-1.0030674433699573,4.098063704966634,0.272215343714187,2.82278091788249,-4.665724175781257,94.34516646155103,47.873460527250906,1.275282787084148,10,-2.4899978637695312,-1.8399982452392578,-0.03249931335449219,-2.8199996948242045,4.060001373291016,3,0.06890467147251544,-1.1008427605617297,61.15999984741211,-1.2133382161458564,62.18999862670898,-1.1578928876173173,61.52000045776367,0.06890467147251544
1244,2014-10-24,62.25,62.33000183105469,61.52000045776367,62.11000061035156,2587500.0,-0.0001605898137286843,4.399954224098469,0.24561309579579677,52.030939640695244,45.14371835659151,-2.335816325354294,-1.4717482630730174,0.2747516653520563,-2.417688064581604,11.166050902564542,0.8100013732910156,-1.1135695044354748,1.499499893188478,-1.1215121564738766,4.1205119428508326,0.1889938683573007,2.8100059180196553,-4.461496789560556,91.80325562198264,46.634655956027174,1.3105060248311788,10,-2.479999542236328,-1.9750003814697266,-0.015001296997070312,-2.8100013732910014,5.019996643066392,4,0.08353408752196279,1.0253121770789893,62.2599983215332,-1.1008427605617297,61.15999984741211,-1.2133382161458564,62.18999862670898,0.08353408752196279
1245,2014-10-27,62.11000061035156,62.45000076293945,61.72999954223633,62.38999938964844,2046600.0,-0.0022489861790914167,2.5999923706345727,-2.0,55.463928472409314,47.88583110791799,-1.8161736971438387,-1.3389666653608288,0.5732087055935153,-2.23023739119337,11.837865128425188,0.720001220703125,-0.9952086939672853,1.3205005645751982,-1.3593695912423414,4.000370720392738,-0.0194345133335716,2.660435642483968,-4.135037497812121,74.2424067277405,27.663860070715216,1.3399350779087698,10,-2.3400001525878906,-2.105001449584961,0.03249835968017578,-2.670001983642564,4.5800018310546875,0,0.07470615591774954,4.399954224098469,62.25,1.0253121770789893,62.2599983215332,-1.1008427605617297,61.15999984741211,0.07470615591774954
1246,2014-10-28,62.66999816894531,62.66999816894531,61.77999877929688,62.38999938964844,1808700.0,0.009016222075200142,5.357166212534009,-1.0,55.46391095778896,50.06596537513872,-1.9266239077274463,-1.872083466246778,-0.033906251136528454,-2.7438357661032313,12.139603657803082,0.8899993896484304,-0.8290111111060483,1.8024982452392564,-1.0044467960319352,4.609443286510448,0.3990257246036606,3.205970765874852,-4.516033550389871,100.0,53.37820115639204,1.403472520635596,10,-2.5349998474121094,-2.789999008178711,-0.6499996185302734,-3.229999542236314,5.120002746582031,1,0.04324236737915732,2.5999923706345727,62.11000061035156,4.399954224098469,62.25,1.0253121770789893,62.2599983215332,0.04324236737915732
1247,2014-10-29,61.97000122070313,62.790000915527344,61.599998474121094,62.56999969482422,2169900.0,-0.01116957026797949,1.2884642189047426,-2.142861035422318,57.1125373725447,52.59315649414054,-0.7944018527509371,-1.0951320349517175,0.6275986466009655,-2.0690590553626222,11.812579642163108,1.19000244140625,-0.4555270075902058,1.0180011749267663,-1.8160962237637577,3.8520985736172904,-0.3990475244184992,2.435049874272032,-3.5450745891242974,35.43311816846594,-15.038997921578812,1.4170486993452627,10,-1.030000686645515,-2.030000686645515,1.0924968719482422,-2.5300025939941335,6.239997863769524,2,0.06357918934637641,5.357166212534009,62.66999816894531,2.5999923706345727,62.11000061035156,4.399954224098469,62.25,0.06357918934637641
1248,2014-10-30,62.45000076293945,62.75,61.81999969482422,61.9000015258789,1889300.0,0.007745675855755252,-1.6197084723543034,-0.9166677263075135,63.62652847028311,54.8959671296204,-0.7794664766111765,-1.5448628930418238,0.10841068022322986,-2.554020157183615,11.419785188764587,0.9300003051757812,-0.022273346814870365,1.4285007476806655,-1.4838414190558993,4.34084291441723,-0.027670335687616898,2.884671831048948,-3.675868188644735,73.22834409157673,15.832819568935179,1.456171083368282,10,-1.0500011444091797,-2.510000228881836,0.6124973297119212,-3.0100021362304545,6.060001373291016,3,0.06869490870168171,1.2884642189047426,61.97000122070313,5.357166212534009,62.66999816894531,2.5999923706345727,62.11000061035156,0.06869490870168171
1249,2014-10-31,62.66999816894531,63.41999816894531,62.41999816894531,63.11000061035156,1964000.0,0.003522776674430572,-1.127654048438413,-0.8000055486582547,76.38194398517832,57.62153306402197,-0.640402027398622,-1.8386517908335378,-0.14419112688024427,-2.767211903603055,11.933471498753107,1.0,0.3627901346144853,1.6354982376098661,-1.3051241340078832,4.576120609227615,0.16518705180099147,3.1058094234187408,-3.574596127351981,58.7912018813587,-5.406941817942879,1.4703111858088747,10,-0.39499855041503906,-2.414999008178711,0.22500228881835938,-3.229999542236314,6.529998779296875,4,0.05824160894403185,-1.6197084723543034,62.45000076293945,1.2884642189047426,61.97000122070313,5.357166212534009,62.66999816894531,0.05824160894403185
1250,2014-11-03,63.099998474121094,63.29999923706055,62.5,62.88000106811523,2650800.0,0.006861342232954648,1.5806471460477822,-0.4999913302816086,77.48507354610706,59.70282605395734,-0.9193942508589359,-2.285824146369052,-0.6047280687981313,-3.1832065382468855,12.449199838695032,0.7999992370605469,0.8023097919969686,2.0019987106323214,-1.0631638097709128,5.0671612310355485,0.46941745043070426,3.5345799708339385,-3.5721368197925614,82.4175962372826,10.411336429015506,1.5325812602016142,11,-0.8249988555908203,-2.844999313354492,-0.20499801635742188,-3.659999847412095,5.790000915527344,0,0.06608555102668534,-1.127654048438413,62.66999816894531,-1.6197084723543034,62.45000076293945,1.2884642189047426,61.97000122070313,0.06608555102668534
1251,2014-11-04,64.0,64.09999847412111,62.849998474121094,62.849998474121094,4212400.0,0.014263099011769809,-1.1739101590229328,5.227341298052579,79.29519582701761,62.908067590656174,-1.7161142858426786,-3.113097437749417,-1.5325301163498182,-4.0718103146543925,13.03253711464119,1.2500000000000142,1.1285762165824949,2.754500198364255,-0.5735773931024823,6.082577789830992,1.0904614026308863,4.418538994097624,-4.082924694209787,96.00006103515571,18.545892110338713,1.6640387957333673,11,-1.19000053405761,-3.4050006866455007,-1.1299991607666016,-4.560001373291001,5.150001525878892,1,0.042031288146972656,1.5806471460477822,63.099998474121094,-1.127654048438413,62.66999816894531,-1.6197084723543034,62.45000076293945,0.042031288146972656
1252,2014-11-05,63.31999969482422,64.40000152587889,63.25,64.25,1680000.0,-0.010625004768371582,-1.1495361754618372,-0.8086948445264143,73.52639856974305,65.59849520464081,-0.7794655072679433,-2.4226292094128183,-0.8765547378859964,-3.397982474051659,13.908780507460017,1.150001525878892,1.232001118711075,1.9889999389648452,-1.4640219651603275,5.442021843090025,0.2624889869022553,3.715510891027435,-2.900973608834299,58.13949362147617,-23.081786652969832,1.7265109520625888,11,-0.3599987030029368,-2.5749988555908274,-0.7175006866455007,-3.88000106811522,6.480003356933594,2,0.0705938288415453,-1.1739101590229328,64.0,1.5806471460477822,63.099998474121094,-1.127654048438413,62.66999816894531,0.0705938288415453
1253,2014-11-06,64.01000213623047,64.19999694824219,63.22999954223633,63.52000045776367,2121700.0,0.010897069563041262,1.2299013868974802,-0.5268833523384496,72.11332407222343,67.8298712525884,-1.3355742723158883,-3.000251459814976,-1.5888623949305298,-4.089888363291166,14.30235368342161,0.9699974060058594,1.2172695887654825,2.510002326965335,-1.1246379004210212,6.144642554351684,0.6926822132721568,4.327322440658513,-3.0336394886560925,80.30309452341469,-1.2015949449752839,1.817320113693176,11,-1.0100021362304759,-3.2650012969970774,-1.8950023651123047,-4.57000350952147,6.239997863769531,3,0.06561469782962148,-1.1495361754618372,63.31999969482422,-1.1739101590229328,64.0,1.5806471460477822,63.099998474121094,0.06561469782962148
1254,2014-11-07,64.41000366210939,64.62000274658203,63.65999984741211,63.88000106811523,3323700.0,0.006249047219645698,1.0210571119954064,1.0816342418510216,68.03999102759313,69.2272115364977,-1.5611267579131933,-3.2129295669332834,-2.023099806568183,-4.487889981314133,14.461064157700736,0.9600028991699219,1.414685919126299,2.686503601074236,-1.0911555738844072,6.464162776032886,0.7976740135949143,4.575333188553557,-2.954331571572382,90.09439564117487,10.132040174869402,1.8888295874793246,11,-1.3000030517578267,-3.5550022125244283,-2.460004806518569,-4.970005035400391,3.4199981689452983,4,0.06365468469198365,1.2299013868974802,64.01000213623047,-1.1495361754618372,63.31999969482422,-1.1739101590229328,64.0,0.06365468469198365
1255,2014-11-10,64.45999908447266,65.16999816894531,64.23999786376953,64.26999664306639,2485100.0,0.0007762058612128531,-6.44000244140625,0.35849341788005873,65.35862084273468,70.32662374593612,-1.3887621656265736,-2.941998042272587,-2.1006862223762397,-4.537011517241254,13.76411883996766,0.9300003051757812,1.5642017192293736,2.4369991302490206,-1.2018276176564768,6.075825878154518,0.6175857562962719,4.256412504201769,-2.4980340889684456,69.39658716091118,-8.287627790262931,1.8194133739527476,11,-1.0750007629394531,-3.3299999237060547,-2.6075000762939453,-5.020000457763658,6.55999755859375,0,0.07353394246186573,1.0210571119954064,64.41000366210939,1.2299013868974802,64.01000213623047,-1.1495361754618372,63.31999969482422,0.07353394246186573
1256,2014-11-11,65.54000091552734,65.61000061035156,64.33999633789061,64.5,5502900.0,0.016754605125566036,1.1525490576407313,5.473618695791432,79.43552666727858,72.80695588979543,-2.256093400128485,-3.6557583191231444,-3.2082261941281587,-5.630607713188617,13.075228806988463,1.2700042724609517,1.720719430809119,3.1655008316040067,-0.4019574689081651,6.732959132116179,1.3817716813479137,4.949229981860093,-3.0005899488037358,97.05883767188168,18.054988270310616,1.7837291502560877,11,-1.8250007629394531,-4.190000534057617,-3.6800012588500977,-6.100002288818345,5.75,1,0.05111379962351248,-6.44000244140625,64.45999908447266,1.0210571119954064,64.41000366210939,1.2299013868974802,64.01000213623047,0.05111379962351248
1257,2014-11-12,64.90000152587889,65.51000213623047,64.26000213623047,65.43000030517578,3157300.0,-0.009765019540865283,2.6231755860238835,-0.5096137622418799,68.91121964975781,73.39414379862596,-1.2927074241869931,-2.6623811006368427,-2.60763820988295,-4.989540376257601,11.637278671715626,1.279998779296875,1.849788525712576,2.214501380920396,-1.0701202701864787,5.499123032027271,0.5721905553669586,3.8568122064738333,-1.7464726304296931,70.16811908261322,-6.6103250688495905,1.6423108255534378,11,-0.8850021362304545,-3.5500011444091655,-3.040001869201646,-5.4600028991698935,3.659996032714858,2,0.06548536055589005,1.1525490576407313,65.54000091552734,-6.44000244140625,64.45999908447266,1.0210571119954064,64.41000366210939,0.06548536055589005
1258,2014-11-13,64.83999633789061,65.44000244140625,64.62999725341797,65.30000305175781,2084300.0,-0.0009245791460321673,1.1891869600181455,0.867939195025051,68.42102978394583,72.5095977762668,-0.9588635468819433,-2.2391110401360024,-2.588554270628606,-4.929284321186394,10.121619924347597,0.8100051879882812,1.9500816212603809,1.8509963989257656,-1.003915735497614,4.705908533349145,0.42354033171407934,3.278452466137452,-1.1951730994609377,60.51261686173709,-13.77187438772421,1.4274560672116887,11,-0.7849960327148295,-3.4899959564208842,-3.0699968338012553,-5.399997711181612,3.8200073242187784,3,0.0764960979951308,2.6231755860238835,64.90000152587889,1.1525490576407313,65.54000091552734,-6.44000244140625,64.45999908447266,0.0764960979951308
1259,2014-11-14,64.65000152587889,65.23999786376953,64.38999938964844,65.01999664306639,2221900.0,-0.002930210097817243,1.0987679903548355,0.8043254718545544,67.93787426359569,71.44879785598775,-0.5123475384118876,-1.7696826126124918,-2.3951422648220486,-4.736787819189345,9.748408780281157,0.8499984741210938,2.097089401000204,1.4260015487670756,-1.134175072353841,3.9861781698879923,0.14591323820661728,2.706089859327534,-0.6121428130648354,29.927214608311086,-42.53002680301468,1.2800883105604575,11,-0.4200019836425639,-3.3000011444091655,-2.8800020217895366,-4.525001525878892,4.9000015258789205,4,0.08662023730779755,1.1891869600181455,64.83999633789061,2.6231755860238835,64.90000152587889,1.1525490576407313,65.54000091552734,0.08662023730779755
1260,2014-11-17,65.30000305175781,65.41000366210939,64.59999847412111,64.65000152587889,4826100.0,0.01005416102919554,-1.159991862062032,-1.7567840646651653,68.34034556803354,70.2315922716562,-0.9135271685183284,-2.2366500898709916,-3.046353511703323,-5.383675972195341,10.194585561763473,0.8100051879882812,2.1694350072865163,1.887002944946289,-0.7014592686106909,4.475465158503269,0.592771838167792,3.181234051724779,-0.9477159594362519,77.03719192752632,7.7308118492885285,1.294231106778491,11,-0.8800029754638672,-3.950002670288086,-3.530003547668457,-5.1750030517578125,4.55999755859375,0,0.038744236769660656,1.0987679903548355,64.65000152587889,1.1891869600181455,64.83999633789061,2.6231755860238835,64.90000152587889,0.038744236769660656
1261,2014-11-18,66.16999816894531,66.20999908447266,65.01000213623047,65.16000366210939,3577100.0,0.013323048645157431,1.2018366604138087,1.553834055189681,78.6103477093094,70.79647550938577,-1.612956928548357,-2.9441326483729853,-3.9084409707272556,-6.173774605205203,11.50488345582735,1.1999969482421875,2.1571585540349645,2.5579980850219712,-0.2381998928260174,5.35419606286996,1.1598990960979734,3.956097073945969,-1.779998779296875,97.94866778825462,23.351362711677623,1.3980989889239945,11,-1.4499988555908203,-4.519998550415039,-5.139998435974121,-6.0449981689453125,3.2300033569335795,1,0.07329603458259237,-1.159991862062032,65.30000305175781,1.0987679903548355,64.65000152587889,1.1891869600181455,64.83999633789061,0.07329603458259237
1262,2014-11-19,66.09999847412111,66.29000091552734,62.61999893188477,64.79000091552734,14828300.0,-0.0010578766323293687,3.343191339521101,1.2970343400160467,76.3347731575086,71.2655254077508,-1.2372545356784457,-2.6193608525799945,-3.840210683060654,-6.026188793082376,11.629026107503003,3.670001983642571,2.09966663009493,2.2409984588623217,-0.5156809464313028,4.997677864155946,0.8626587562155095,3.619338161509134,0.11000061035154829,94.82282455832208,19.22401301821614,1.378339702646812,11,-1.6449985504150533,-4.409997940063491,-5.287499427795424,-5.974998474121108,4.739997863769517,2,0.07851743662956623,1.2018366604138087,66.16999816894531,-1.159991862062032,65.30000305175781,1.0987679903548355,64.65000152587889,0.07851743662956623
1263,2014-11-20,66.55000305175781,67.33000183105469,66.09999847412111,66.41000366210939,5672200.0,0.006807936278741211,-2.236809347896004,0.10686996226062258,77.09499230667593,72.27163666098222,-1.440560002445821,-2.8791031559818947,-4.289048701327587,-6.4007913068569025,12.046526247061223,1.2300033569335795,1.9474038402515674,2.4765027999877987,-0.4203583063096801,5.373363906285277,1.0280722468390593,3.924933353136538,-3.9300041198730398,83.43952655667492,5.478598498413575,1.4484305531487383,11,-1.575002670288086,-4.085002899169922,-6.342503547668457,-6.2600040435790945,4.549995422363281,3,0.03020277106933733,3.343191339521101,66.09999847412111,1.2018366604138087,66.16999816894531,-1.159991862062032,65.30000305175781,0.03020277106933733
1264,2014-11-21,67.44999694824219,67.94999694824219,66.93000030517578,67.34999847412111,3891800.0,0.013523574082850542,-1.170217601272655,0.7142779291552843,78.5058980340553,73.73244523779563,-2.0830354300687475,-3.5516465841283136,-5.1825520412629515,-7.225930750771525,12.602206008383533,1.399993896484375,1.9250203200803142,3.1164968490600558,-0.015163166048694166,6.248156864168806,1.5506668415056737,4.682326856614431,-4.829998016357415,90.61913346936467,12.675759096485322,1.5658300075543758,11,-2.164999008178711,-3.9299983978271484,-7.242497444152832,-7.1599979400634695,3.25,4,0.017939314582856136,-2.236809347896004,66.55000305175781,3.343191339521101,66.09999847412111,1.2018366604138087,66.16999816894531,0.017939314582856136
1265,2014-11-24,66.75,67.73999786376953,66.62999725341797,67.73999786376953,3286000.0,-0.010378013045416856,1.2424303141930164,-9.90012970168753,68.50607477019379,72.5180616936751,-1.1443852903573912,-2.62056693490419,-4.469235326761861,-6.455986612296286,13.195978910834654,1.1100006103515625,1.8775381020241753,2.184499931335452,-0.9410717036450222,5.310071566315919,0.6217141138452149,3.747285748825689,-3.91680114746093,77.48597758274065,1.7511954981108033,1.5627858174902352,11,-1.4650020599365234,-2.7700023651123047,-6.7350006103515625,-6.060001373291001,4.029998779296875,0,0.04194761126228941,-1.170217601272655,67.44999694824219,-2.236809347896004,66.55000305175781,3.343191339521101,66.09999847412111,0.04194761126228941
1266,2014-11-25,65.37999725341797,66.98999786376953,65.37999725341797,66.98999786376953,7026800.0,-0.02052438571658477,1.0,1.626266751951665,62.68472165847352,71.82622858353241,0.22410067539394163,-1.093175749627136,-3.1141305103582937,-5.015628832850325,13.695139050991717,1.6100006103515625,1.8473387616702723,0.678997230529788,-2.3335017906839113,3.6914962517434873,-0.8272522800770616,2.1852467411366376,-2.342126477050776,51.78235175816093,-25.096725013787434,1.5062495106068512,11,-0.09499931335449219,-0.8399982452392578,-5.367496490478516,-4.449998855590813,4.94000244140625,1,0.06852253816360299,1.2424303141930164,66.75,-1.170217601272655,67.44999694824219,-2.236809347896004,66.55000305175781,0.06852253816360299
1267,2014-11-26,65.91000366210939,66.13999938964844,65.66000366210939,65.69000244140625,2480200.0,0.008106552936016032,-2.4285558583108733,-0.13664666913082682,61.93468432418037,71.10552353244735,-0.1649126313426308,-1.3838217710984821,-3.644801363146925,-5.465416455508702,14.069109333058655,0.7600021362304688,1.8720710366164184,1.0120035171508874,-1.7537311261339994,3.7777381604357814,-0.3708638044915631,2.394870838793331,-2.6756478388671994,20.622819907675964,-53.51714524794626,1.382867321642446,11,-0.6250057220459126,-1.3700046539306783,-5.732502937316909,-4.980005264282234,3.519996643066392,2,0.05295095842599462,1.0,65.37999725341797,1.2424303141930164,66.75,-1.170217601272655,67.44999694824219,0.05295095842599462
1268,2014-11-28,66.73999786376953,67.56999969482422,66.41000366210939,66.55000305175781,2323200.0,0.012592841079408057,-3.936220638605501,0.8636079900124286,63.88555715095025,70.65526607548674,-0.7789649904262035,-1.9773193760979666,-4.446486399694763,-6.212265484430247,14.784647909742086,1.6599960327148295,1.70850726927101,1.627497863769534,-1.0008564110591323,4.2558521385982,0.3133207263552009,2.9416750011838673,-3.3170163955273395,52.91831797064018,-18.410241466261333,1.314177137414335,11,-1.4549999237060547,-2.0049991607666016,-6.562497138977051,-5.809999465942376,3.529998779296861,4,0.06143240343654277,-2.4285558583108733,65.91000366210939,1.0,65.37999725341797,1.2424303141930164,66.75,0.06143240343654277
1269,2014-12-01,66.31999969482422,67.01000213623047,66.27999877929689,66.95999908447266,2824900.0,-0.0062930503804122795,-1.0277836646463339,-3.3685098180942057,60.61644849719995,69.79705528983857,-0.10858432220614134,-1.3384760283838801,-4.005699550314603,-5.708005919348061,15.648685454741484,0.7300033569335795,1.692235792675973,1.0249996185302734,-1.3872622238905592,3.437261460951113,-0.18113130268014288,2.2311305397406898,-2.715937607382024,39.83060162286232,-30.43109601952098,1.2061309212104196,12,-1.0350017547607422,-1.585000991821289,-6.22499942779541,-5.390001296997063,3.19000244140625,0,0.0720747708276892,-3.936220638605501,66.73999786376953,-2.4285558583108733,65.91000366210939,1.0,65.37999725341797,0.0720747708276892
1270,2014-12-02,67.26999664306639,67.58000183105469,66.75,66.98000335693361,4423300.0,0.014324441384403697,-1.2133382161458333,-0.4531149417065574,60.02316226848775,67.7318124630806,-0.8378604380076666,-2.0659726444515627,-4.887011390728439,-6.558260577309376,16.693401960245446,1.2600021362304688,1.7157053434100504,1.766496658325181,-0.5664896525363616,4.099482969186731,0.6000035028944097,2.9329898137559525,-3.4920971611921985,85.9088844114448,18.25045234113024,1.166493155430774,12,-1.9849987030029155,-2.4949989318847514,-7.247496604919419,-6.3399982452392365,0.8500061035156392,1,0.05098856067104229,-1.0277836646463339,66.31999969482422,-3.936220638605501,66.73999786376953,-2.4285558583108733,65.91000366210939,0.05098856067104229
1271,2014-12-03,66.69000244140625,67.58000183105469,66.55000305175781,67.51999664306639,5157100.0,-0.008621885396212892,1.1684080341152756,-2.8621152328336965,60.443431542306854,65.9661078391693,-0.19707058682217848,-1.3429721035724356,-4.24365552640392,-5.878489023253529,17.02924818449717,1.029998779296875,1.7551486722750127,1.0520023345947322,-1.225525853248044,3.3295305224375014,-0.08676175932664876,2.1907664285161133,-2.7452190608773392,53.64582091568681,-13.129419998075178,1.1387640939213857,12,-0.025005340576171875,-1.9150047302246094,-6.802502632141113,-5.620002746582024,0.4199981689453125,2,0.06132847785519413,-1.2133382161458333,67.26999664306639,-1.0277836646463339,66.31999969482422,-3.936220638605501,66.73999786376953,0.06132847785519413
1272,2014-12-04,67.79000091552734,68.91999816894531,65.41000366210939,65.51000213623047,6979300.0,0.01649420353654274,-1.830645607860772,-2.7470056715293376,65.34865461150744,64.66095920637281,-1.1534269031635205,-2.203914744770259,-5.276197556094601,-6.860123731838534,17.432586088161663,3.5099945068359233,1.7794821746527987,1.9285007476806584,-0.2670845643093145,4.124086059670631,0.830708091685679,3.0262934036756377,-3.6850089922899087,67.80629567319174,0.22900725831968316,1.0977926559949855,12,-0.6400032043457031,-2.5300025939941406,-7.782502174377441,-6.720001220703118,0.01000213623046875,3,0.03732112029987267,1.1684080341152756,66.69000244140625,-1.2133382161458333,67.26999664306639,-1.0277836646463339,66.31999969482422,0.03732112029987267
1273,2014-12-05,68.20999908447266,68.87000274658203,67.83000183105469,67.98999786376953,7467300.0,0.006195576977033435,-2.8519031337421232,0.09649181512762511,68.08945327219483,63.50357645505497,-1.4675168555093876,-2.4170498249183083,-5.587651168597745,-7.152206386086718,17.879822742565345,1.0800018310546875,1.6584874747532155,2.1384990692138643,-0.11413583603433608,4.391133974462065,1.012181616589757,3.2648165218379717,-3.816106786492753,79.77207419869488,7.125283820214406,1.1263174526241009,12,-1.0600013732910156,-2.8400001525878906,-7.769998550415039,-7.114999771118157,-0.5599975585937642,4,0.01788595861425324,-1.830645607860772,67.79000091552734,1.1684080341152756,66.69000244140625,-1.2133382161458333,67.26999664306639,0.01788595861425324
1274,2014-12-08,68.51000213623047,68.51999664306639,67.87999725341797,68.20999908447266,4288100.0,0.004398226884393841,3.000095369796652,1.3636426688861145,66.91256569210162,63.3265198908225,-1.7895342783170065,-2.5235245571235367,-5.782734675257366,-7.30272890638588,18.00178116573355,0.6399993896484233,1.5877608220274197,2.233502197265622,-0.1261789661073891,4.5931833606386405,1.0536616155791165,3.413342778952128,-3.844543485992645,88.3191830666301,15.557397386758453,1.1798405816865078,12,-1.3600044250488281,-2.8400039672851562,-7.840002059936523,-7.4150028228759695,-2.6399993896484375,0,0.025689599357130666,-2.8519031337421232,68.20999908447266,-1.830645607860772,67.79000091552734,1.1684080341152756,66.69000244140625,0.025689599357130666
1275,2014-12-09,69.19999694824219,69.20999908447266,67.79000091552734,67.88999938964844,3570600.0,0.010071446365447212,1.1353326526163625,4.3666141091500945,66.2728493015527,63.72520074005352,-2.3417046564748745,-2.993691188283151,-6.352470865978475,-7.854319194178807,17.847040342348453,1.4199981689453125,1.4905026141884434,2.686497116088873,0.14951869835815046,5.223475533819588,1.4180079072235117,3.954986324954234,-4.279265926881919,99.73678557159292,28.91505248267535,1.2684892088653583,12,-1.8899955749511719,-3.3449974060058594,-7.93499755859375,-8.104997634887688,-1.5699996948242188,1,0.0044798439546196445,3.000095369796652,68.51000213623047,-2.8519031337421232,68.20999908447266,-1.830645607860772,67.79000091552734,0.0044798439546196445
1276,2014-12-10,68.88999938964844,70.05999755859375,68.55999755859375,69.33999633789061,4970500.0,-0.004479733703248723,-1.702701216578459,-0.34350976098400815,64.60736497741135,64.02216525707918,-1.6555521180777646,-2.5506237593435515,-5.9162450305561265,-7.4043985811889215,17.525419752004034,1.5,1.287739935371718,2.2089996337890625,-0.49425992321057777,4.912259190788696,0.8573698552892495,3.5606294122888755,-3.626126923239184,74.83871602864053,6.761609108126066,1.3516297784998175,12,-1.154998779296875,-2.5500011444091797,-7.625,-7.795000076293938,-1.5500030517578267,2,-0.011177190446921448,1.1353326526163625,69.19999694824219,3.000095369796652,68.51000213623047,-2.8519031337421232,68.20999908447266,-0.011177190446921448
1277,2014-12-11,69.15000152587889,70.25,68.97000122070311,69.25,3342100.0,0.003774163718014645,-4.5652231602339075,0.22222033840836655,63.88891379497257,64.02253821752612,-1.573051305272486,-2.609702006691762,-6.017637555253543,-7.518192089277903,17.322359562399072,1.3600006103515625,1.2418164487387884,2.2565017700195114,-0.5243367309248441,5.037340270963867,0.8660825195473336,3.646921020491689,-3.406516550251183,55.28459823159195,-10.401093939321676,1.390419250472176,12,-1.3199996948242045,-2.7150020599365092,-7.447502136230447,-8.055002212524393,-1.9400024414062358,3,-0.029501097187450864,-1.702701216578459,68.88999938964844,1.1353326526163625,69.19999694824219,3.000095369796652,68.51000213623047,-0.029501097187450864
1278,2014-12-12,69.80000305175781,70.22000122070311,68.80000305175781,68.93000030517578,3658300.0,0.009399877245637622,-1.5132772042589429,-8.700160219728678,62.89796861809757,64.27604045318141,-1.948219849559095,-3.0241071741274936,-6.523351870562323,-8.027897937269742,17.042829095610184,1.4199981689452983,1.371746140829572,2.658502960205084,-0.2336952546287563,5.550701175038924,1.2124038527881709,4.104602067621997,-3.515736273205434,81.70743432050293,18.38352826734581,1.4460991074169176,12,-1.970001220703125,-3.3650035858154297,-7.947502136230476,-8.705003738403313,-0.03000640869142046,4,-0.02865329387617599,-4.5652231602339075,69.15000152587889,-1.702701216578459,68.88999938964844,1.1353326526163625,69.19999694824219,-0.02865329387617599
1279,2014-12-15,70.25,70.5,69.37999725341797,70.26000213623047,3746300.0,0.0064469474006829675,3.571459711950175,-0.01149667201599537,69.75172565823019,65.35699194093057,-1.9915539742968917,-3.1969653441083636,-6.864378858955604,-8.337070980102368,17.126258909275233,1.1200027465820312,1.506819062634122,2.828499984741214,-0.1315874027854278,5.788587372267855,1.348456290977893,4.308543678504535,-3.4898452348739113,90.77490463253615,28.034431780100782,1.480043693763322,12,-2.2949981689453125,-3.690000534057617,-8.377499580383308,-9.1550006866455,-0.75,0,-0.03701065443588769,-1.5132772042589429,69.80000305175781,-4.5652231602339075,69.15000152587889,-1.702701216578459,68.88999938964844,-0.03701065443588769
1280,2014-12-16,67.83000183105469,70.26999664306639,67.75,69.77999877929689,5958700.0,-0.034448372511677094,-1.3886217195420782,194.9580472921448,62.36129833916,65.57008825169203,0.576902190436769,-0.608927684571114,-4.342586665515043,-5.782025526117614,16.493842187504367,2.519996643066392,1.5108330643540313,0.28200187683106037,-2.5076835251538228,3.0716872788159435,-1.1128408241613812,1.676844577823502,-0.5462687330462472,2.909157492897727,-58.68861451649746,1.39484270099244,12,0.125,-1.2700023651123047,-5.847500801086426,-6.735002517700188,1.0099945068359233,1,-0.02889575455643445,3.571459711950175,70.25,-1.5132772042589429,69.80000305175781,-4.5652231602339075,69.15000152587889,-0.02889575455643445
1281,2014-12-17,71.0199966430664,71.41999816894531,68.02999877929689,68.26000213623047,6664200.0,0.04702926029630805,-1.1055888847819797,-1.4153840134590452,70.32619535061009,66.12314833381454,-2.1616066425263654,-3.6015985312464522,-7.366475000254866,-8.816254016914606,15.43760138777735,3.589996337890625,1.6694473914744634,3.229496765136716,0.11938135428498242,6.339612175988449,1.6744390597108492,4.784554470562583,-3.2859861787791544,89.10077042371225,21.397928743301023,1.5550577054258636,12,-1.43499755859375,-3.999998092651367,-8.762497901916504,-9.889997482299805,-3.369995117187514,2,-0.04773302661060319,-1.3886217195420782,67.83000183105469,3.571459711950175,70.25,-1.5132772042589429,69.80000305175781,-0.04773302661060319
1282,2014-12-18,71.29000091552734,71.75,70.5999984741211,71.75,3270800.0,0.0038018063253075773,4.000016585673295,-0.16666666666666666,68.94259331254784,66.21794167163155,-2.1042045393922137,-3.6499811547568015,-7.481863846565517,-8.935962750049143,17.00693776669608,1.1500015258789062,1.7946839025640742,3.2400009155273466,-0.13132682933775186,6.611328660392445,1.5543370430948045,4.925664787959889,-3.5400009155273438,88.5000228881836,18.14518195806383,1.6856638724325486,12,-1.5400009155273438,-4.105001449584961,-8.757500648498535,-9.940000534057617,-4.1699981689453125,3,-0.05540755403155562,-1.1055888847819797,71.0199966430664,-1.3886217195420782,67.83000183105469,3.571459711950175,70.25,-0.05540755403155562
1283,2014-12-19,68.55999755859375,71.77999877929688,67.94000244140625,71.30000305175781,8640300.0,-0.038294337521027955,1.075675408172944,5.956545535966033,57.82123009202702,65.20779327162325,0.7606585470656881,-0.8028349158888233,-4.594186957939087,-6.082467277551444,17.123386394915155,3.839996337890625,1.9137055136109637,0.40949783325194744,-2.8926830695302357,3.7116787360341306,-1.2415926181391512,2.060588284643046,3.19000244140625,20.099201090454734,-51.88124367034839,1.651090451391095,12,1.2050018310546875,-1.3599987030029297,-5.877497673034668,-7.209997177124023,-0.659996032714858,4,-0.01969076024203964,4.000016585673295,71.29000091552734,-1.1055888847819797,71.0199966430664,-1.3886217195420782,67.83000183105469,-0.01969076024203964
1284,2014-12-22,68.66000366210939,69.0,67.69999694824219,68.55000305175781,5245600.0,0.0014586655057882147,2.29117493674309,-0.040146127672376256,55.15964246612518,63.972992512131306,0.7645705576205586,-0.8511830039609123,-4.509862319177358,-6.030800198786132,16.822694771206397,1.3000030517578125,1.894147473285102,0.44900360107423865,-2.843462382550527,3.7414695846990043,-1.1972293907381442,2.0952365928866215,3.119995117187486,23.529565760489827,-44.76034959438451,1.646232991812385,12,1.079994201660142,-1.460004806518569,-5.957503318786635,-7.310003280639663,-1.6000061035156392,0,0.016166515026994732,1.075675408172944,68.55999755859375,4.000016585673295,71.29000091552734,-1.1055888847819797,71.0199966430664,0.016166515026994732
1285,2014-12-23,69.55000305175781,69.91000366210939,68.98999786376953,69.05999755859375,3331100.0,0.012962413955412755,-1.9206306917264546,4.4545706755438825,60.3773616244743,63.50299213958275,-0.07885133969601554,-1.6028358960982416,-5.153998934895995,-6.771033561946155,16.915135823659337,1.25,1.8331618483471033,1.19900283813476,-2.069925367984723,4.467931044254243,-0.4354612649249816,2.8334669411945015,2.2299957275390625,45.343266501363196,-23.774606033807466,1.634464103059743,12,0.18999481201171875,-2.350004196166992,-6.760003089904785,-8.200002670288086,-2.5400009155273438,1,-0.0007189511080337718,2.29117493674309,68.66000366210939,1.075675408172944,68.55999755859375,4.000016585673295,71.29000091552734,-0.0007189511080337718
1286,2014-12-24,69.86000061035156,70.04000091552734,69.43000030517578,69.69999694824219,1158800.0,0.004457189719503818,1.3461369171630624,0.3265344253106219,57.96766757213126,62.845075892600384,-0.26461098338783984,-1.6442980259003832,-5.2107517864323825,-6.930177410166124,17.961921012330194,0.6100006103515625,1.7841676982723413,1.2850002288818416,-1.7309115136317956,4.300911971395479,-0.2229556423749841,2.7929561001386674,1.7567980957031182,52.941242468781205,-15.667442425693046,1.5079558712568202,12,-0.12000274658203125,-2.660001754760742,-6.975000381469727,-8.510000228881836,-1.3499984741210938,2,-0.014600690860999133,-1.9206306917264546,69.55000305175781,2.29117493674309,68.66000366210939,1.075675408172944,68.55999755859375,-0.014600690860999133
1287,2014-12-26,69.40000152587889,70.02999877929689,69.37000274658203,69.87999725341797,1024800.0,-0.006584584604262256,-1.4444601429823352,-2.9999046347511853,54.56639506097655,61.91934549736471,0.2621475734723475,-0.9585778744460214,-4.5031123777259126,-6.350486247545781,19.050070729954662,0.659996032714858,1.6850410937214804,0.6505012512206889,-2.1091364978181417,3.4101390002595195,-0.7293176232987264,2.0303201257401042,2.060125109863293,41.66676016410636,-24.47522007505389,1.379818874519412,12,0.3399963378906392,-2.2000026702880717,-6.215002059936509,-7.750001907348619,-0.590003967285142,4,-0.025216137774109915,1.3461369171630624,69.86000061035156,-1.9206306917264546,69.55000305175781,2.29117493674309,68.66000366210939,-0.025216137774109915
1288,2014-12-29,70.83999633789062,71.05999755859375,69.48999786376953,69.51999664306639,2221300.0,0.020749204327823678,-1.2753664051658844,-2.7500238420700756,58.22157994797792,60.638218196225566,-1.1340697233670909,-2.18783330168489,-5.676529610765314,-7.6575279073126055,19.498126568168768,1.659996032714858,1.6609385968977648,1.8854961395263672,-0.8546796857871186,4.625671964839853,0.5154082268696243,3.25558405218311,0.46972511035156117,93.45234581132692,28.871586862351023,1.370087912656744,12,-1.0999984741210938,-2.259998321533203,-7.767496109008789,-9.149995803833008,-2.3499984741210938,0,-0.05251261693415499,-1.4444601429823352,69.40000152587889,1.3461369171630624,69.86000061035156,-1.9206306917264546,69.55000305175781,-0.05251261693415499
1289,2014-12-30,71.0999984741211,71.30999755859375,70.62999725341797,70.80000305175781,1708500.0,0.0036702731461237814,-1.1249776485033438,0.22726931190936958,56.91412598719881,60.03297682378543,-1.4089901616200677,-2.1833080713522293,-5.699477425020021,-7.783631265691199,20.13100705414811,0.6800003051757812,1.6419434727171307,1.9064983367919979,-0.6965697886231652,4.509566462207161,0.6049642740844234,3.2080323994995723,-3.4000015258789062,90.94831413378408,29.541638587022675,1.3015340627075804,12,-1.3600006103515625,-2.520000457763672,-7.379998207092285,-8.889997482299805,-2.9300003051757812,1,-0.045006990392650104,-1.2753664051658844,70.83999633789062,-1.4444601429823352,69.40000152587889,1.3461369171630624,69.86000061035156,-0.045006990392650104
1290,2014-12-31,70.69999694824219,71.69999694824219,70.6500015258789,71.20999908447266,1647500.0,-0.005625900625363611,-2.4426475554388203,-1.7000330612141095,56.543735787978974,58.50159242793753,-0.6247679347964237,-1.5949372890121936,-5.112795609535681,-7.256605412453553,20.493558749248646,1.0499954223632812,1.583169448731212,1.3349967956542912,-1.1851222180578844,3.855115809366467,0.07493728879821049,2.595056302510372,-2.927799987792966,57.08143825905297,-2.517689942849202,1.2600595068560874,12,-0.9599990844726562,-2.1199989318847656,-6.29749870300293,-8.179998397827148,-3.0699996948242188,2,-0.051485142104223836,-1.1249776485033438,71.0999984741211,-1.2753664051658844,70.83999633789062,-1.4444601429823352,69.40000152587889,-0.051485142104223836
1291,2015-01-02,70.77999877929688,71.47000122070312,70.5999984741211,70.69999694824219,2717000.0,0.0011315676733798519,-5.21433242506812,-0.15686567834009005,55.970685242516936,57.06026930904521,-0.8296390170804955,-1.4259240051824236,-5.022937927653615,-7.198247868475761,21.039766600492626,0.8700027465820312,1.417679260540595,1.2104988098144531,-1.045601883725709,3.4665995033546153,0.08244846304437203,2.338549156584534,-2.8506898193359405,60.51500178456239,0.354825507731384,1.128050346770079,1,-1.0400009155273438,-2.200000762939453,-6.147500991821289,-8.260000228881836,-2.9599990844726562,4,-0.053263587285750646,-2.4426475554388203,70.69999694824219,-1.1249776485033438,71.0999984741211,-1.2753664051658844,70.83999633789062,-0.053263587285750646
1292,2015-01-05,70.31999969482422,71.06999969482422,70.01000213623047,70.5,2508500.0,-0.006498998197315697,-1.6500090599578474,-2.2499523173755485,51.93163699270332,56.40587007578702,-0.5830147485679618,-0.8080969414845072,-4.361717405221228,-6.597008136726643,20.59723074212394,1.05999755859375,1.4930945043098234,0.623999786376956,-1.4913099396399474,2.7393095123938593,-0.4336550766314957,1.6816546493854077,-2.2398632153320364,37.55665949756446,-19.056796620207955,1.057654863008455,1,-0.6200027465820312,-1.7249984741210938,-5.407501220703125,-7.80000114440918,-2.6100006103515625,0,-0.02573944207122869,-5.21433242506812,70.77999877929688,-2.4426475554388203,70.69999694824219,-1.1249776485033438,71.0999984741211,-0.02573944207122869
1293,2015-01-06,69.43000030517578,70.91000366210938,69.15000152587889,70.4800033569336,3640300.0,-0.012656419134113639,-1.1863372285879257,5.833340397575552,47.0503611337828,55.50483881663787,0.4954774749662363,0.18760691787241512,-3.3121513621463237,-5.566635408244757,19.89413005259416,1.760002136230483,1.1416863339228627,-0.3269996643066406,-2.3292184107989584,1.6752190821856772,-1.3281090375527924,0.6741097089395112,-1.2050694069336032,10.980363997571054,-39.60534671409081,1.0011093732461585,1,0.9149971008300781,-0.8349990844726562,-4.5175018310546875,-6.910001754760742,-1.8400039672851705,1,-0.008929896930100045,-1.6500090599578474,70.31999969482422,-5.21433242506812,70.77999877929688,-2.4426475554388203,70.69999694824219,-0.008929896930100045
1294,2015-01-07,70.26999664306639,70.61000061035156,69.59999847412111,70.01999664306639,4239000.0,0.012098463692905792,1.1720290734875731,-0.2380945460886751,59.90257659274445,55.45208492422345,-0.1029507966306511,-0.5415394710993979,-3.9792079719445184,-6.273840234958669,19.153032928135033,1.1800003051757812,0.8025311729061286,0.4249969482421676,-1.499660917435392,2.3496548139197273,-0.5373319845966193,1.3873258810809546,-1.9060631028242199,43.921455990281984,-12.1705999587995,0.9623289328387808,1,0.15500259399415484,-1.674995422363267,-5.259998321533189,-7.749998092651353,-1.4499969482421733,2,-0.02533085049567163,-1.1863372285879257,69.43000030517578,-1.6500090599578474,70.31999969482422,-5.21433242506812,70.77999877929688,-0.02533085049567163
1295,2015-01-08,69.51000213623047,70.41999816894531,68.76000213623047,70.0,8738500.0,-0.010815348557596804,1.496245518428223,-1.959991455078125,42.36605358936421,53.71857225947155,0.7272510916067603,0.2559956874033844,-3.0470260077491673,-5.377419188142454,17.96524813105628,1.6599960327148438,0.7850861981466153,-0.3504978179931584,-2.2582025388791322,1.5572069028928155,-1.3043501784361382,0.6033545424498215,-1.0126260596682926,27.675286102391578,-23.24000266927678,0.9538523604429839,1,0.7199974060058594,-0.9150009155273438,-4.500003814697266,-6.99000358581543,0.04999542236328125,3,-0.019277858237709777,1.1720290734875731,70.26999664306639,-1.1863372285879257,69.43000030517578,-1.6500090599578474,70.31999969482422,-0.019277858237709777
1296,2015-01-09,68.12000274658203,69.90000152587889,68.05999755859375,69.65000152587889,6671100.0,-0.019997113320817106,-1.230295464003312,3.1224601012066664,35.60399749983023,51.61163919712196,2.061236553207735,1.6710254513091627,-1.5154940998354505,-3.9643515663139794,16.414580932175333,1.840003967285142,0.7854909959442296,-1.7019973754882756,-3.7200561940657053,0.3160614430891542,-2.7110267847769904,-0.6929679661995607,3.5799942016601562,1.9935264253143639,-42.34303047704596,1.009029409288712,1,1.7599945068359375,0.47499847412109375,-3.0900049209594727,-5.600004196166992,2.1999969482421875,4,-0.007193268840386957,1.496245518428223,69.51000213623047,1.1720290734875731,70.26999664306639,-1.1863372285879257,69.43000030517578,-0.007193268840386957
1297,2015-01-12,67.11000061035156,68.15000152587889,65.31999969482422,67.76999664306639,11344900.0,-0.01482680703915773,2.985901796124128,0.4313703001894831,42.195920365160006,49.83101035458663,3.0309812142174053,2.656563043515632,-0.3502112180897825,-2.928138198189032,15.201611606631632,2.8300018310546733,0.6009251066435297,-2.60999946594238,-4.951386624687231,-0.2686123071975288,-3.7806930453148055,-1.4393058865699544,4.517196350097663,32.02146055715013,-14.74558730521828,1.170693579372423,1,1.3999977111816406,1.4399986267089844,-1.3900032043457031,-4.590002059936523,3.589996337890625,0,0.010579631619957786,-1.230295464003312,68.12000274658203,1.496245518428223,69.51000213623047,1.1720290734875731,70.26999664306639,0.010579631619957786
1298,2015-01-13,67.80000305175781,68.05999755859375,66.84999847412111,67.79000091552734,5957800.0,0.010281663464920543,3.5661105273006792,-0.015154842960685588,45.647765619811665,48.579192535988064,2.0835102347325147,1.9068060490372147,-0.8891876601044544,-3.5903653616081783,14.110751685234343,1.209999084472642,0.4478342389685821,-1.8199970245361357,-4.312931620635439,0.6729375715631676,-3.0664643225857873,-0.573529726486484,3.5749060180664145,46.88096271692932,-2.708753084340067,1.2464672980496492,1,0.7099952697753906,0.7499961853027344,-1.5950050354003906,-4.795003890991211,3.8899993896484375,1,-0.001327492083096904,2.985901796124128,67.11000061035156,-1.230295464003312,68.12000274658203,1.496245518428223,69.51000213623047,-0.001327492083096904
1299,2015-01-14,67.65000152587889,67.69999694824219,66.40000152587889,67.04000091552734,4987200.0,-0.002212411786536528,2.6620030088115594,60.98703279938836,39.60610919726839,46.69723402590911,1.8915850204557074,1.9521212275727038,-0.5938815957426442,-3.410783793427086,12.876615319524792,1.4000015258789205,0.3722583183894699,-1.8399986267090043,-4.462409271758702,0.7824120183406933,-3.15120394923386,-0.5287933041841484,3.482711168945329,45.68632408181678,-4.257104911372927,1.3112053225248492,1,0.7449989318847798,0.8999977111816548,-1.390003204345689,-4.6450023651122905,3.819999694824233,2,-0.0008869946287485275,3.5661105273006792,67.80000305175781,2.985901796124128,67.11000061035156,-1.230295464003312,68.12000274658203,-0.0008869946287485275
1300,2015-01-15,65.87000274658203,67.94000244140625,65.65000152587889,66.09999847412111,9808400.0,-0.026311880844761548,-5.8358423102322785,-0.3770417990344769,31.19698160530909,43.94460028844157,3.256895428825331,3.771099152535612,1.299871529608538,-1.6123729710000134,13.340052074270131,2.290000915527358,0.058136178299037056,-3.5219974517822266,-6.5245449852145185,-0.5194499183499346,-5.023271218498365,-2.0207236850660877,5.030201428242194,12.00879545568127,-36.00405420811252,1.5012737667161438,1,2.3249969482421875,2.6799964904785156,0.5399951934814453,-2.8650035858154297,6.05999755859375,3,0.044785134738669186,2.6620030088115594,67.65000152587889,3.5661105273006792,67.80000305175781,2.985901796124128,67.11000061035156,0.044785134738669186
1301,2015-01-16,67.62999725341797,67.72000122070311,65.31999969482422,65.70999908447266,8606500.0,0.0267192110740766,1.2857090956650807,-8.347973197106894,42.569244349694436,42.90433443921837,1.12096473374055,1.8383665562701594,-0.352586151221729,-3.3470470220200355,13.180130870547469,2.400001525878892,-0.2351875469161655,-1.5925029754638729,-4.590829269666813,1.405823318739067,-3.091666122565343,-0.09333982836240295,3.046998742206256,81.62530261448168,31.454379813478624,1.499163147101472,1,0.4850044250488281,0.9200019836425781,-1.0474967956542969,-4.479997634887695,4.850006103515625,4,0.028537636900143992,-5.8358423102322785,65.87000274658203,2.6620030088115594,67.65000152587889,3.5661105273006792,67.80000305175781,0.028537636900143992
1302,2015-01-20,67.33999633789061,68.01000213623047,67.09999847412111,67.75,5085600.0,-0.0042880515644661,-1.0449534520891173,-0.21354377766652308,33.73605117652974,41.424966666190244,1.054712505412482,1.9154775996596385,0.06572072691973574,-3.0270874000154464,12.73412130505251,0.9100036621093608,-0.5274944030627182,-1.685003662109395,-4.629809890854503,1.259802566635713,-3.157406776481949,-0.2126005477368409,3.122719805701607,73.72256269891382,27.827396164324234,1.472403114372552,1,0.6250038146972798,1.210002899169936,-0.30249691009520063,-3.7649974822997905,4.850006103515639,1,0.04425309651014686,1.2857090956650807,67.62999725341797,-5.8358423102322785,65.87000274658203,2.6620030088115594,67.65000152587889,0.04425309651014686
1303,2015-01-21,67.20999908447266,67.79000091552734,66.81999969482422,67.23999786376953,3854300.0,-0.0019304612487008876,-1.3950719614196367,0.07316710085597067,31.702713138791907,38.291648504639966,0.935012447583432,2.0439447786404656,0.3029145102488542,-2.8704573127446906,14.362136568863376,0.970001220703125,-0.8467067872921348,-1.7475009918212834,-4.797205859402666,1.3022038757600995,-3.2723534256119677,-0.22264855803059902,3.0470084011688385,70.26013659156399,28.821981934067253,1.5248524337906908,1,0.6599998474121094,1.3400001525878906,-0.0774984359741211,-3.539999008178711,5.410003662109375,2,0.051926765530574404,-1.0449534520891173,67.33999633789061,1.2857090956650807,67.62999725341797,-5.8358423102322785,65.87000274658203,0.051926765530574404
1304,2015-01-22,69.76999664306639,69.90000152587889,66.91000366210939,67.12000274658203,11936500.0,0.038089534198270325,1.0549787635677212,-88.33672431332607,46.36434187599798,38.73590275871038,-1.903547137385189,-0.45179488404907886,-2.13082418053871,-5.396648908231612,15.429054933408201,2.989997863769503,-1.0249807916716804,0.7569969177245923,-2.3102619746343436,3.824255810083528,-0.7766325284548827,2.2906263639040674,0.28953053094241454,97.16146657560259,55.31846859630869,1.5336294461794715,1,-2.1599960327148295,-1.2199974060058452,-2.637495994567857,-6.099996566772447,3.319999694824233,3,0.027519075400882498,-1.3950719614196367,67.20999908447266,-1.0449534520891173,67.33999633789061,1.2857090956650807,67.62999725341797,0.027519075400882498
1305,2015-01-23,69.5,70.81999969482422,69.48000335693361,70.09999847412111,7592400.0,-0.0038698101771117432,-3.187542468856314,-0.22641504001843232,45.06933472520029,39.78760689486261,-1.8272761071896042,-0.19577384545901566,-1.7367146183860598,-5.090720088848428,15.952694845150116,1.3399963378906108,-1.072196432685729,0.48950042724609943,-2.5759964575315593,3.554997312023758,-1.043248015142737,2.022248869634936,-4.180000305175781,76.00000554865058,35.01033277856384,1.5327484423888305,1,-1.4300003051757812,-0.9500007629394531,-2.242499351501465,-5.704999923706055,2.1500015258789062,4,0.02834534130508093,1.0549787635677212,69.76999664306639,-1.3950719614196367,67.20999908447266,-1.0449534520891173,67.33999633789061,0.02834534130508093
1306,2015-01-26,68.83999633789061,69.19999694824219,68.12000274658203,68.59999847412111,5423600.0,-0.009496455569919293,1.2499900658830636,-0.3999974568619652,44.385413368358286,40.030883895217976,-1.1783131217866583,0.4046417529745838,-0.9925254116949844,-4.4041651769414045,16.682876339379966,1.3799972534179688,-1.4169449023891332,-0.11950302124024859,-3.1593242372326955,2.9203181947521983,-1.639413629236472,1.4004075867559749,-3.4099966430663926,50.4999160766598,8.70107042224248,1.519910607996224,1,-0.769996643066392,-0.2899971008300639,-1.5824956893920756,-5.0449962615966655,3.1100006103515767,0,0.04488675380106577,-3.187542468856314,69.5,1.0549787635677212,69.76999664306639,-1.3950719614196367,67.20999908447266,0.04488675380106577
1307,2015-01-27,67.65000152587889,68.36000061035156,67.61000061035156,68.04000091552734,4546200.0,-0.01728638691627482,-2.1914810726576195,-1.6250119210353153,43.39762107436513,39.780867834612806,0.1076575845357155,1.535536516253515,0.2901950746015842,-3.1961854250808273,17.584936869911118,1.2299957275390483,-1.5104428252402613,-1.2219978332519617,-4.308813746337506,1.864818079833583,-2.765405789794741,0.32141012329081775,-2.1122018310546764,20.750045776366832,-23.916590311873875,1.5434079565427727,1,0.4199981689453267,0.8999977111816548,0.6524972915649556,-3.3950023651122905,4.059997558593764,1,0.07139692124333541,1.2499900658830636,68.83999633789061,-3.187542468856314,69.5,1.0549787635677212,69.76999664306639,0.07139692124333541
1308,2015-01-28,67.12000274658203,68.37000274658203,66.98000335693361,68.36000061035156,5054200.0,-0.007834423759681908,1.2063444968543713,3.1794866778824304,38.04100993154972,39.606967916199615,0.5934634988265941,1.868344248701888,0.9106071411131325,-2.6511010363196874,18.00651284010094,1.3899993896484233,-1.4179648915135346,-1.5659969329833956,-4.601388755157501,1.4693948891907098,-3.083692844070441,-0.048301021896349994,-1.4765590517578175,5.370826024261546,-37.76290716091,1.5176959110870518,1,0.9499969482421875,1.4299964904785156,1.3474969863891602,-2.700002670288086,4.1999969482421875,2,0.07553634516325158,-2.1914810726576195,67.65000152587889,1.2499900658830636,68.83999633789061,-3.187542468856314,69.5,0.07553634516325158
1309,2015-01-29,67.90000152587889,68.11000061035156,66.76999664306639,67.66999816894531,4148700.0,0.011620958691581418,3.1230794511544273,-0.18548689772285645,43.89688334013937,41.01806810895853,-0.16465908821386677,0.8815133736548404,0.23807446687581546,-3.3878536101925363,18.33989136961922,1.3400039672851705,-1.333680529988058,-0.6259983062744254,-3.456026038558889,2.204029426010038,-2.0410121724166572,0.7890155598678064,-2.153026711054679,27.90133410694698,-16.477778849572044,1.4150138661422287,1,0.1699981689453267,0.6099967956543111,0.5824975967407369,-3.4650020599365092,3.849998474121108,3,0.06951400757928106,1.2063444968543713,67.12000274658203,-2.1914810726576195,67.65000152587889,1.2499900658830636,68.83999633789061,0.06951400757928106
1310,2015-01-30,67.05999755859375,68.05999755859375,66.93000030517578,67.40000152587889,6425000.0,-0.012371192170960277,-2.766667090522996,-1.4782565429396255,45.80693876984381,41.37781193341958,0.9631866602474304,1.512375852267155,1.1570446401104135,-2.515116509124681,18.4639004071739,1.1299972534179688,-1.3552793604814326,-1.2840023040771484,-3.9908528730714323,1.4228482649171355,-2.6374275885742975,0.06942298042000061,-1.2115622461695352,11.934192555847362,-36.24466815372589,1.3534252844971442,1,1.7350006103515625,1.4500007629394531,1.4100008010864258,-2.624998092651367,3.970001220703125,4,0.08991946016741426,3.1230794511544273,67.90000152587889,1.2063444968543713,67.12000274658203,-2.1914810726576195,67.65000152587889,0.08991946016741426
1311,2015-02-02,67.01000213623047,67.23999786376953,65.86000061035156,67.13999938964844,3380300.0,-0.000745532719705233,7.36376667514392,0.38234040166051186,49.571923792179724,43.13735333515847,1.0236329939799447,1.3338376172312962,1.2590065954073424,-2.432825355652085,18.81703629727152,1.3799972534179688,-1.3035358493610403,-1.1454978942871037,-3.6560338191032997,1.3650380305290923,-2.4007658566952017,0.10977006812099432,3.80999755859375,45.81675486563462,-4.2239047712291296,1.2552679624081011,2,1.3299980163574219,1.4999961853027344,1.459996223449707,-2.575002670288086,4.439994812011719,0,0.06924338519218942,-2.766667090522996,67.05999755859375,3.1230794511544273,67.90000152587889,1.2063444968543713,67.12000274658203,0.06924338519218942
1312,2015-02-03,68.51000213623047,68.58999633789061,67.26999664306639,67.48999786376953,3365700.0,0.022384717985093117,1.2373015051984193,-7.846352485474499,52.842274112493726,45.48619344334756,-0.3273752199139892,-0.3253988898684952,-0.16826865863106377,-3.8959501681390805,19.332942998972324,1.579994201660142,-0.9376092902061544,0.4450019836425838,-1.859002031320145,2.7490059986053126,-0.7070000238387877,1.5970039911239553,2.210797576904298,97.06980487723133,44.70324973737696,1.1520020074813648,2,-0.17000198364257812,-3.814697265625e-06,-0.04000377655029297,-4.075002670288086,5.769996643066406,1,0.05021157064294601,7.36376667514392,67.01000213623047,-2.766667090522996,67.05999755859375,3.1230794511544273,67.90000152587889,0.05021157064294601
1313,2015-02-04,68.80999755859375,69.5,68.12000274658203,68.54000091552734,3905400.0,0.004378855831397299,-1.4864972609613099,0.2647014824898649,54.58860043205157,46.39999994957574,-0.4207939971226864,-0.7106609047911547,-0.4050611473623178,-4.158069275594414,20.33931222833474,1.3799972534179688,-0.8139200409855505,0.7759975433349666,-1.4665404656221597,3.018535552292093,-0.3452714611435965,1.8972665478135298,1.8135861724853584,81.04388579381349,26.682601660369016,1.1212690044785658,2,-0.4699974060058594,-0.2999992370605469,-0.3399991989135742,-4.374998092651367,5.4900054931640625,2,0.04214506072914004,1.2373015051984193,68.51000213623047,7.36376667514392,67.01000213623047,-2.766667090522996,67.05999755859375,0.04214506072914004
1314,2015-02-05,68.48999786376953,69.44999694824219,68.40000152587889,68.87000274658203,4462000.0,-0.0046504825777929915,-2.7499999999998606,-1.4074429907598407,61.717354246196614,48.249779896353104,-0.336883281871863,-0.5595395650109083,-0.053287767965642274,-3.8042242620061586,21.400066901358056,1.0499954223632955,-0.5560266166970962,0.5449977874755803,-1.4517085933450602,2.5417041682962207,-0.4533554029347471,1.5433509778859076,2.0383142048950305,72.25268391245477,12.016324271754812,0.9983531904103232,2,-0.80999755859375,0.020000457763671875,0.6700000762939453,-4.054998397827148,6.910003662109375,3,0.04131992873884616,-1.4864972609613099,68.80999755859375,1.2373015051984193,68.51000213623047,7.36376667514392,67.01000213623047,0.04131992873884616
1315,2015-02-06,68.16999816894531,69.01999664306639,67.80000305175781,68.84999847412111,2789100.0,-0.004672210611843197,1.3921521695227512,1.7894514937359833,52.77208357256829,49.181632141265325,-0.251871521087466,-0.363725285966197,0.31798873795156624,-3.4445515528776838,22.6035279131398,1.2199935913085795,-0.25397003335282875,0.2919982910156307,-1.5689061255303187,2.15290270756158,-0.6384539172573369,1.2224504992885983,2.264947670552985,63.461482031096075,5.685689561335899,0.9304522082729715,2,-0.48999786376953125,0.3400001525878906,0.9899997711181641,-3.479999542236328,6.5500030517578125,4,0.052515797670734665,-2.7499999999998606,68.48999786376953,-1.4864972609613099,68.80999755859375,1.2373015051984193,68.51000213623047,0.052515797670734665
1316,2015-02-09,67.62999725341797,68.19000244140625,67.44999694824219,67.79000091552734,2529400.0,-0.007921386680824982,-1.846151588955075,0.23529939750249146,51.451458561012814,50.07650297311506,0.11000965257223072,0.14512399435410828,0.9482148639691701,-2.87384211200569,23.457687954348984,0.7400054931640625,-0.33796058983962496,-0.22350234985351847,-2.083893908519144,1.6368892088121072,-1.1536981291863384,0.7066934294793015,2.7134496814973943,16.14350082623193,-37.97867219996911,0.9301957793328139,2,0.0500030517578125,0.7650032043457031,1.5300006866455078,-2.194997787475586,7.760002136230469,0,0.05027357184621306,1.3921521695227512,68.16999816894531,-2.7499999999998606,68.48999786376953,-1.4864972609613099,68.80999755859375,0.05027357184621306
1317,2015-02-10,67.81999969482422,68.01000213623047,67.27999877929689,67.87999725341797,7474300.0,0.002809440324154977,3.562416555407121,0.3749761586877742,53.034832593420354,51.742483268878466,-0.05961138926814158,0.011636815634091136,0.8354194216254314,-3.02756792134781,22.898511007074912,0.7300033569335795,-0.38966211415647933,-0.06899986267089275,-1.8964597694254763,1.7584600440836908,-0.9827298160481917,0.8447300907064061,2.4337783135998734,24.32435218915341,-26.609885547634654,0.9137299533772948,2,-0.1399993896484375,0.375,1.3399982452392578,-1.9250011444091797,7.090003967285156,1,0.05352399395093177,-1.846151588955075,67.62999725341797,1.3921521695227512,68.16999816894531,-2.7499999999998606,68.48999786376953,0.05352399395093177
1318,2015-02-11,67.70999908447266,68.08999633789061,67.62999725341797,67.80000305175781,3539200.0,-0.0016219494374305476,-2.679880374744309,1.5001271617497456,36.44736815687663,50.914759359627055,0.15967271535599536,0.12073918736365385,0.9961833678202083,-2.871981774711969,22.28679240790638,0.45999908447264204,-0.3923301366430252,-0.17450027465820028,-2.003325717790659,1.6543251684742586,-1.0889129962244368,0.7399124469080363,2.4559033759899904,19.815698986730645,-24.227181910487708,0.9144127215662301,2,-0.029998779296875,0.4050025939941406,1.4375,-1.2549991607666016,8.069999694824219,2,0.09703145449208628,3.562416555407121,67.81999969482422,-1.846151588955075,67.62999725341797,1.3921521695227512,68.16999816894531,0.09703145449208628
1319,2015-02-12,67.58999633789061,67.97000122070311,67.44000244140625,67.87000274658203,9888700.0,-0.0017723046552154953,1.2083128029882302,3.1110451809783726,37.18117822477729,49.95634152128633,0.2582326734543585,0.2487705985701325,1.1801415056958575,-2.708225199103296,21.471869793630695,0.5299987792968608,-0.2916588569272278,-0.2915027618408317,-2.12214398665634,1.5391384629746767,-1.2068233742485859,0.6238178505669225,2.4897880855698133,17.81597351632076,-21.268125323987043,0.9153206124077514,2,0.09000396728517046,0.48000335693360796,1.8800029754638814,-1.134996414184556,7.860000610351577,3,0.09927514539759796,-2.679880374744309,67.70999908447266,3.562416555407121,67.81999969482422,-1.846151588955075,67.62999725341797,0.09927514539759796
1320,2015-02-13,68.81999969482422,68.87999725341797,67.62000274658203,67.76999664306639,5141400.0,0.018198008929970477,1.1538401345905551,-3.7499250701614364,49.87533259702995,49.990053610714135,-0.7776364762632682,-0.7893659000664854,-0.0009210185101835577,-3.86883528577917,20.021038438802037,1.290000915527358,-0.025733100327258285,0.7910007476806697,-0.8193582404103381,2.4013597357716776,-0.014178746364834183,1.5961802417261737,1.1753890523740296,96.25014901175402,56.188952565116466,0.8051794940455043,2,-0.4350013732910156,-0.75,0.6900005340576172,-2.1700000762939453,6.69000244140625,4,0.09561176780344494,1.2083128029882302,67.58999633789061,-2.679880374744309,67.70999908447266,3.562416555407121,67.81999969482422,0.09561176780344494
1321,2015-02-17,69.55999755859375,69.90000152587889,69.30999755859375,69.54000091552734,4540200.0,0.010752657178886738,-1.458332671064075,0.019044366616772737,62.615562151348364,51.0759745039202,-1.2492501403341691,-1.4517935726396871,-0.6636723484593858,-4.534432333628018,18.129840735717746,1.0800018310546733,0.1181939568648005,1.4344985961914034,-0.30158748418497794,3.1705846765677848,0.5664555560032056,2.302541636379601,0.35268342586756773,87.02276294447768,42.67980862795099,0.8680430401881921,2,-0.9699974060058594,-1.4899978637695312,-0.14749717712402344,-2.9099979400634766,4.6100006103515625,1,0.07418061879261639,1.1538401345905551,68.81999969482422,1.2083128029882302,67.58999633789061,-2.679880374744309,67.70999908447266,0.07418061879261639
1322,2015-02-18,70.31999969482422,70.52999877929688,69.38999938964844,69.62999725341797,3339800.0,0.010925850530547843,1.0540518248676884,34.505913773368945,70.51279292461966,52.84532922531666,-1.9282832130227234,-2.0839390205140376,-1.3714656674730321,-5.219808723935472,16.548433666509936,1.1399993896484375,0.32465451910377396,2.0455005645751925,0.09499327488532572,3.9960078542650592,1.0702469197302662,3.0207542094201187,-4.459999084472656,93.20390506947942,42.116484475460766,0.9752536448449299,2,-1.4150009155273438,-2.25,-1.0825004577636719,-3.6300010681152344,4.459999084472656,2,0.07209897208229643,-1.458332671064075,69.55999755859375,1.1538401345905551,68.81999969482422,1.2083128029882302,67.58999633789061,0.07209897208229643
1323,2015-02-19,70.69999694824219,71.56999969482422,70.27999877929689,70.33000183105469,4349800.0,0.005403828996972226,-4.489351340822296,0.5362229102167183,68.91888408787005,53.64549920772482,-2.248437350211532,-2.3073683984657123,-1.7073019375090155,-5.504968461680846,14.972231600732638,1.2900009155273295,0.5061070482040151,2.250997924804693,0.08853593477381594,4.41345991483557,1.1697669297892475,3.332228919820139,-4.746596374511725,78.93454418493813,23.885058048285345,1.081230995015442,2,-1.2749977111816406,-2.2549972534179688,-2.1699981689453125,-4.009998321533203,4.290000915527344,3,0.05954748084288086,1.0540518248676884,70.31999969482422,-1.458332671064075,69.55999755859375,1.1538401345905551,68.81999969482422,0.05954748084288086
1324,2015-02-20,71.69000244140625,71.7300033569336,70.30000305175781,70.70999908447266,3507000.0,0.014002907155552302,1.6981005779597946,2.6486926756845923,80.6622715982513,56.74440898835626,-3.0584109763228184,-3.3161788582976754,-2.6504034678639528,-6.398047284083873,15.089711856510334,1.4300003051757812,0.5651190897384026,3.145003128051755,0.5991335668337854,5.690872689269725,1.872068347442763,4.417937908660747,-5.511937902832031,99.02674185919592,36.93209661387822,1.272934780608986,2,-2.1850013732910156,-3.1650009155273438,-3.160003662109375,-5.000003814697266,3.2299957275390625,4,0.05705113960950792,-4.489351340822296,70.69999694824219,1.0540518248676884,70.31999969482422,-1.458332671064075,69.55999755859375,0.05705113960950792
1325,2015-02-23,71.47000122070312,72.73999786376953,71.0999984741211,72.2699966430664,3113200.0,-0.0030687852310081754,-1.1298680710028683,-0.8163190633004025,78.8859713186483,59.7926881836491,-2.5938475820655924,-3.0999593404108907,-2.4073316579594746,-6.078859928921119,16.040491576967664,1.6399993896484375,0.5768173189383958,2.8265018463134766,-0.010711789188363241,5.663715481815316,1.4078950285625638,4.245108664064389,-4.958820353027349,62.97386209703788,-1.1310893776466315,1.4186068177509186,2,-1.4600028991699219,-2.44000244140625,-2.9975013732910156,-4.670001983642578,3.9099960327148438,0,0.05568764040242047,1.6981005779597946,71.69000244140625,-4.489351340822296,70.69999694824219,1.0540518248676884,70.31999969482422,0.05568764040242047
1326,2015-02-24,71.93000030517578,71.95999908447266,71.0199966430664,71.31999969482422,2360600.0,0.006436254045276257,1.8059851055592249,-0.7625051260287821,75.5987582832511,62.29979103807474,-2.659411859308804,-3.495826428008087,-2.828445581272433,-6.432478257261579,16.28088157118812,0.94000244140625,0.5406856465743601,3.132000732421872,-0.06409991316816388,6.328101378011908,1.5339504096268541,4.73005105521689,-4.9205140778124985,75.82095738696535,15.229610577826882,1.59805032279502,2,-1.8400001525878906,-2.9000015258789062,-3.5575008392333984,-4.8300018310546875,3.2699966430664062,1,0.049770635560487886,-1.1298680710028683,71.47000122070312,1.6981005779597946,71.69000244140625,-4.489351340822296,70.69999694824219,0.049770635560487886
1327,2015-02-25,72.4800033569336,73.2699966430664,72.19999694824219,72.19999694824219,3240000.0,0.007646365208179073,-6.642680035966323,0.4590264402031168,76.47905884528866,66.74775667012052,-2.7701936237572085,-3.863508695246054,-3.340752588921873,-6.858569550849182,16.51376880579651,1.339996337890625,0.6848426236456078,3.4405036926269474,-0.10155453496084021,6.982561920214735,1.6694745788330607,5.211532806420834,-5.012076198657809,73.57880098493244,14.931193681834557,1.7710291137938927,2,-2.1250038146972656,-2.9150047302246094,-4.147502899169922,-5.340003967285156,3.0799942016601562,2,0.023316704383817388,1.8059851055592249,71.93000030517578,-1.1298680710028683,71.47000122070312,1.6981005779597946,71.69000244140625,0.023316704383817388
1328,2015-02-26,72.19000244140625,72.70999908447266,71.93000030517578,72.31999969482422,2563300.0,-0.004001116198894317,-1.3999906099980046,-0.464265278875235,76.81156215342996,71.15113266219304,-1.9868082643885572,-3.345738729167266,-3.036602952397544,-6.457539659107823,16.374128460549993,0.779998779296875,0.9020211219205123,2.8970027923583928,-0.7893959010546894,6.583401485771475,1.0538034456518517,4.740202139064934,-4.141868334651406,63.63648040114776,6.432647890131484,1.843199346706542,2,-1.7450027465820312,-2.6250038146972656,-3.9325027465820312,-4.99000358581543,3.1299972534179688,3,0.03587749342428426,-6.642680035966323,72.4800033569336,1.8059851055592249,71.93000030517578,-1.1298680710028683,71.47000122070312,0.03587749342428426
1329,2015-02-27,72.62000274658203,72.80999755859375,72.06999969482422,72.06999969482422,2359100.0,0.005956507696821323,-1.6908863920099875,-4.230882094019602,81.74032478719906,74.6916873499896,-1.8196199277843164,-3.587953923449021,-3.461673145596677,-6.794438995587996,16.144242019478412,0.7399978637695312,1.1242091340458273,3.0910030364990178,-0.8175537860303166,6.999559859028352,1.1367246252343506,5.045281447763685,-4.049682386196025,71.11138237847221,14.09189576953976,1.9542784112646645,2,-1.3300056457519531,-3.055004119873047,-4.410003662109375,-5.420003890991211,1.3199996948242188,4,0.032635569093242056,-1.3999906099980046,72.19000244140625,-6.642680035966323,72.4800033569336,1.8059851055592249,71.93000030517578,0.032635569093242056
1330,2015-03-02,73.08999633789062,73.52999877929688,72.62000274658203,72.62000274658203,2624100.0,0.006471957773792836,-2.8723763453078583,0.8545290608961021,89.33711211345998,77.6607484568909,-1.810623584180945,-3.7766638982627114,-3.843157900075397,-7.15839253438763,16.02868663492823,0.9099960327148438,1.5670265560387548,3.2594966888427734,-0.7753921875048633,7.29438556519041,1.242052250668948,5.276941127016599,-4.049708349236582,82.47003717426921,19.44226684221678,2.017444438173821,3,-1.6299972534179688,-3.3949966430664062,-5.00999641418457,-5.889997482299805,2.9900054931640625,0,0.02503765115262424,-1.6908863920099875,72.62000274658203,-1.3999906099980046,72.19000244140625,-6.642680035966323,72.4800033569336,0.02503765115262424
1331,2015-03-03,71.6500015258789,72.95999908447266,70.95999908447266,72.83000183105469,3776100.0,-0.01970166759011327,1.777787785507277,-2.510673181500901,73.38217759063971,77.97956897533756,-0.048035715560544645,-2.077756196456164,-2.4324010573350847,-5.607200212471085,14.915214869738424,2.1299972534179688,2.0171331886999724,1.5875019073486385,-2.2952659687780823,5.470269783475359,-0.353882030714729,3.528885845412006,-2.0709482423477255,26.8483472117083,-39.37837334032787,1.9413839380633633,3,0.25499725341796875,-1.9550018310546875,-3.3400020599365234,-4.450002670288086,4.019996643066406,1,0.0520585575450665,-2.8723763453078583,73.08999633789062,-1.6908863920099875,72.62000274658203,-1.3999906099980046,72.19000244140625,0.0520585575450665
1332,2015-03-04,71.94999694824219,72.30999755859375,71.31999969482422,71.56999969482422,3285700.0,0.00418695625923915,-1.250002167448393,-0.3220314874082695,75.2983249012411,78.6883957323788,-0.10337127084591202,-2.220677219131133,-2.767455675972613,-5.802066392312781,14.769833502650265,0.9899978637695312,2.3013481376520986,1.7154975891113224,-2.1824419428716055,5.61343712109425,-0.23347217688014155,3.6644673551027864,-1.8968302052191177,38.52132223063336,-32.18908716915921,1.948969765991462,3,-0.03499603271484375,-2.2549972534179688,-3.6399974822998047,-4.749998092651367,4.120002746582031,2,0.04517025903889782,1.777787785507277,71.6500015258789,-2.8723763453078583,73.08999633789062,-1.6908863920099875,72.62000274658203,0.04517025903889782
1333,2015-03-05,71.70999908447266,72.19999694824219,71.58999633789062,72.19999694824219,2648100.0,-0.003335620207769785,1.489809264305177,-1.2894773826972112,74.23533202706018,77.97429133557978,0.3296256817441474,-1.8469742013492407,-2.4780190164812836,-5.441619770618857,15.233932665689807,0.6100006103515625,2.4293923229207905,1.3304996490478516,-2.560071231629337,5.22107052972504,-0.6147857912907426,3.2757850893864457,-1.2396124970967293,29.182882842766176,-46.22646802465218,1.9452854403385968,3,0.5349998474121094,-2.0149993896484375,-3.3999996185302734,-4.510000228881836,3.4500045776367188,3,0.0536884468452703,-1.250002167448393,71.94999694824219,1.777787785507277,71.6500015258789,-2.8723763453078583,73.08999633789062,0.0536884468452703
1334,2015-03-06,71.31999969482422,71.91000366210938,71.12000274658203,71.41999816894531,2212400.0,-0.005438563584264311,-2.1600518806744486,0.20407940833008953,66.31856256411788,76.5779125850764,0.7393737442875761,-1.3007790356713684,-2.0453173260972193,-4.921199259290432,15.590900261450452,0.7900009155273438,2.4252828398200563,0.7990001678466854,-3.0071569623535765,4.605157298046947,-1.1040783972534456,2.7020787329468163,-0.4824596444177729,14.00780751361862,-56.33778769434278,1.9030785651001296,3,0.9249992370605469,-1.625,-3.010000228881836,-4.120000839233398,3.970001220703125,4,0.05608524981934737,1.489809264305177,71.70999908447266,-1.250002167448393,71.94999694824219,1.777787785507277,71.6500015258789,0.05608524981934737
1335,2015-03-09,71.75,71.80999755859375,71.01000213623047,71.29000091552734,2263300.0,0.006029168634544835,1.7586324831296616,-4.600061036087586,64.89799434905095,75.38893881460973,0.3947838657833387,-1.5271190774342074,-2.4554299905877173,-5.193482283799256,15.599407356733645,0.7999954223632812,2.4364446756381994,1.0500003814697294,-2.6250897812804794,4.725090544219938,-0.7875446999053679,2.8875454628448267,1.779998779296875,39.50004577636719,-27.54894536057236,1.8375450813751029,3,0.4949989318847656,-2.0550003051757812,-3.460000991821289,-4.55000114440918,2.7600021362304688,0,0.0305226821101916,-2.1600518806744486,71.31999969482422,1.489809264305177,71.70999908447266,-1.250002167448393,71.94999694824219,0.0305226821101916
1336,2015-03-10,71.02999877929688,71.75,70.87999725341797,71.27999877929688,3384400.0,-0.01003486021885891,-2.1636287973366626,-0.5434793425439106,54.85636157743951,72.9864168959598,1.088121803440842,-0.5684844981642811,-1.7334912430556813,-4.318988017076805,15.37836406201411,0.8700027465820312,2.2431969609001783,0.1599990844726591,-3.219843671170338,3.539841840115656,-1.5299222933488323,1.8499204622941505,2.4496000671386753,10.489614955744187,-51.05121342998274,1.689921377821498,3,1.1749992370605469,-1.3349990844726562,-2.377500534057617,-3.8299999237060547,4.410003662109375,1,0.07109676388210406,1.7586324831296616,71.75,-2.1600518806744486,71.31999969482422,1.489809264305177,71.70999908447266,0.07109676388210406
1337,2015-03-11,71.44999694824219,71.87999725341797,70.9800033569336,71.05999755859375,4325100.0,0.005912968832370691,-2.2727777161247364,-1.55999755859375,55.10204717151523,70.57424856463595,0.5661934828998199,-0.7405574007973996,-2.131802107957185,-4.583196874179009,15.084389144089252,0.899993896484375,2.0811371418236035,0.39849739074706747,-2.666960549186257,3.463955330680392,-1.1342315792195876,1.9312263607137226,1.9256178344726607,43.18180504580528,-15.49133045415715,1.5327289699666604,3,0.7550010681152344,-1.0499992370605469,-3.0249977111816406,-4.249998092651367,2.970001220703125,2,0.05906230092298048,-2.1636287973366626,71.02999877929688,1.7586324831296616,71.75,-2.1600518806744486,71.31999969482422,0.05906230092298048
1338,2015-03-12,74.27999877929688,74.36000061035156,72.51000213623047,74.0,8983100.0,0.03960814488354303,7.409037314468026,0.7179467115301851,64.0914034286663,68.61325730257676,-2.163701328875163,-3.2181083893784006,-4.953207060340219,-7.2408085127603385,15.368900571192176,2.910003662109375,2.016971374934215,2.899999237060541,-0.0641813393904016,5.864179813511484,1.4179089488350627,4.38208952528602,-3.4000015258789062,97.7010990263762,42.3093584522118,1.4820902882254727,3,-1.6599998474121094,-3.4599990844726562,-5.854999542236328,-7.079999923706055,1.0,3,0.024098020260418407,-2.2727777161247364,71.44999694824219,-2.1636287973366626,71.02999877929688,1.7586324831296616,71.75,0.024098020260418407
1339,2015-03-13,74.30000305175781,75.25,73.81999969482422,74.4000015258789,4954000.0,0.00026930900363053567,-1.6981005779597946,-0.3571389645776567,65.73973807131412,65.99132685344944,-2.146012424131456,-2.8560733157262206,-4.9725866820740805,-7.105397369962503,15.70405250669662,1.4300003051757812,1.8975477312271778,2.584503173828125,-0.07696960911918893,5.245975956775439,1.2537667823544751,3.915239565301775,-3.350405731201178,78.2609530626675,22.8439773801866,1.3307363914736554,3,-1.2350044250488281,-3.035003662109375,-5.875003814697266,-7.100004196166992,1.7099990844726562,4,0.011574704912898692,7.409037314468026,74.27999877929688,-2.2727777161247364,71.44999694824219,-2.1636287973366626,71.02999877929688,0.011574704912898692
1340,2015-03-16,75.4000015258789,75.58000183105469,74.41999816894531,74.54000091552734,5080400.0,0.014804824077259138,-1.1090858648911084,-8.60013733119707,68.01664049588742,65.39515606514362,-3.222787930182278,-3.6236241980451496,-6.046270330517288,-8.067074601990399,16.84670822892259,1.279998779296875,1.8261582194686667,3.35550155639649,0.5768939002682743,6.134109212524706,1.9661977283323893,4.744805384460591,-4.278388098144532,96.17021000293813,41.544109647022964,1.3893038280641077,3,-2.170001983642578,-3.970001220703125,-7.305002212524414,-6.850002288818359,0.43000030517578125,0,-0.0014588940069690803,-1.6981005779597946,74.30000305175781,7.409037314468026,74.27999877929688,-2.2727777161247364,71.44999694824219,-0.0014588940069690803
1341,2015-03-17,74.72000122070312,75.44000244140625,74.66000366210938,74.94000244140625,3682800.0,-0.009018571504171513,-3.58827753343506,-0.2558151913557247,61.47541432123703,63.859277111809845,-2.3037786351947744,-2.674343458116084,-5.349893400637654,-7.262000919160997,18.680617020852917,0.779998779296875,1.6610426969290017,2.4175010681152287,-0.34797824630167895,5.182980382532136,1.034761410906782,3.8002407253236754,-3.3308844887695273,81.30432835598104,27.874533412173008,1.3827396572084514,3,-1.4900016784667969,-3.2900009155273438,-6.625001907348633,-6.170001983642578,1.529998779296875,1,-0.0028104802066634127,-1.1090858648911084,75.4000015258789,-1.6981005779597946,74.30000305175781,7.409037314468026,74.27999877929688,-0.0028104802066634127
1342,2015-03-18,75.38999938964844,75.81999969482422,74.5,74.94000244140625,2660900.0,0.00896678476980095,1.0152704654521736,-2.0454293244555415,65.77910234841258,62.91969603640455,-2.7205962659595997,-3.1041881528603597,-5.980562442902752,-7.785313790459867,20.259037179057916,1.3199996948242188,1.409312852188009,2.8339992523193303,-0.09119111885900111,5.759189623497662,1.3714040667301646,4.296594437908496,-3.7494295517675766,87.00904464236322,33.42986953569833,1.462595185589166,3,-2.0400009155273438,-3.8400001525878906,-7.352499008178711,-6.840000152587891,1.220001220703125,2,0.0006632584183927648,-3.58827753343506,74.72000122070312,-1.1090858648911084,75.4000015258789,-1.6981005779597946,74.30000305175781,0.0006632584183927648
1343,2015-03-19,74.91000366210938,75.75,74.87000274658203,75.4000015258789,2666800.0,-0.006366835540855154,-2.0877113142642982,-1.088891526228341,61.23653341778842,62.355026131256835,-1.943303172938215,-2.4165134813273,-5.437312569477967,-7.177498578131534,21.289275008331344,0.8799972534179688,1.356024619612171,2.143503189086914,-0.8249231454334449,5.111929523607273,0.6592900218267346,3.6277163563470936,-2.935079435673046,54.50019836425781,3.0090718856492913,1.484213167260178,3,-1.5600051879882812,-3.2800025939941406,-6.972503662109375,-6.360004425048828,1.2899932861328125,3,-0.006541255763039211,1.0152704654521736,75.38999938964844,-3.58827753343506,74.72000122070312,-1.1090858648911084,75.4000015258789,-0.006541255763039211
1344,2015-03-20,75.77999877929688,76.27999877929688,75.01000213623047,75.33000183105469,4648100.0,0.011613870973918416,-1.3302768989556795,-0.9183651226158038,62.700695219912824,62.110881783574825,-2.3625646641328046,-3.124584700768679,-6.2597196937091155,-7.913157938023602,22.372023019365606,1.3699951171875,1.286076859478186,2.8089984893798885,-0.40088120402556626,6.018878182785343,1.204058642677154,4.413938336082623,-3.4974685153895138,73.11828839101865,24.490515710717197,1.60493984670273,3,-2.200000762939453,-3.9199981689453125,-7.882497787475586,-7.229999542236328,-0.4499969482421875,4,-0.006598047084379166,-2.0877113142642982,74.91000366210938,1.0152704654521736,75.38999938964844,-3.58827753343506,74.72000122070312,-0.006598047084379166
1345,2015-03-23,75.44999694824219,76.18000030517578,75.44999694824219,75.79000091552734,3219600.0,-0.0043547352384604165,-3.294087288230674,-0.7555694957783731,70.04219511154784,63.79819662069797,-1.623223117389216,-2.6152063912292647,-5.860482715533493,-7.447140100006408,22.95117505100701,0.7300033569335938,1.2457248319090866,2.279996871948242,-1.0299948356513369,5.589988579547821,0.6250010181484527,3.9349927257480317,-2.7677198327958763,53.37065167075282,1.9058088829839335,1.6549958537997913,3,-1.8199958801269531,-3.4999961853027344,-7.5749969482421875,-6.899997711181641,-1.5999984741210938,0,0.007422202924308063,-1.3302768989556795,75.77999877929688,-2.0877113142642982,74.91000366210938,1.0152704654521736,75.38999938964844,0.007422202924308063
1346,2015-03-24,75.51000213623047,76.1500015258789,75.19999694824219,75.25,2056000.0,0.0007952974210116981,-4.277682412528875,-0.7647032424548412,69.26410179133931,65.37175824512286,-1.096185347092586,-2.5225896075098717,-5.804317321471018,-7.378341056726853,23.52815548180037,0.9500045776367188,1.3553133259961214,2.161001968383786,-1.2522355377604981,5.574239474528071,0.45438321531165116,3.8676207214559213,-2.467952854399101,56.74173195946989,3.4892718877189566,1.7066187530721406,3,-1.1150016784667969,-2.7150039672851562,-7.282503128051758,-6.960002899169922,-2.8000030517578125,1,0.004237845130064866,-3.294087288230674,75.44999694824219,-1.3302768989556795,75.77999877929688,-2.0877113142642982,74.91000366210938,0.004237845130064866
1347,2015-03-25,74.16999816894531,75.83000183105469,74.16999816894531,75.36000061035156,3025700.0,-0.017746045945908007,-1.789916397394471,-4.576894861938437,61.895542266017856,65.12777367149526,0.7489905456232435,-1.1061991761366698,-4.328758180387254,-5.904840314499353,23.08572733606691,1.660003662109375,1.4411253508370692,0.7364982604980526,-2.6698265667240975,4.142823087720203,-0.9666641531130153,2.4396606741091205,-0.8041539373673885,0.0,-53.9715245961741,1.703162413611075,3,0.8800010681152344,-1.3349990844726562,-5.839998245239258,-5.619998931884766,-0.6999969482421875,2,0.028043708809549095,-4.277682412528875,75.51000213623047,-3.294087288230674,75.44999694824219,-1.3302768989556795,75.77999877929688,0.028043708809549095
1348,2015-03-26,74.77999877929688,75.08999633789062,73.37000274658203,73.80999755859375,3950100.0,0.008224357899565993,1.1635189343774592,-0.8151254039082936,66.38256337415586,65.19919870514434,0.24291919243887605,-1.593936898019038,-4.815564746782286,-6.384105964569613,22.589254371268392,1.7199935913085938,1.713791742110189,1.2169990539550781,-2.187204265557611,4.621202373467767,-0.4851026058012593,2.9191007137114156,1.5,48.45353797267572,-10.136363048605496,1.7021016597563419,3,0.045001983642578125,-1.5,-6.292499542236328,-6.229999542236328,-0.8799972534179688,3,0.02447180878480215,-1.789916397394471,74.16999816894531,-4.277682412528875,75.51000213623047,-3.294087288230674,75.44999694824219,0.02447180878480215
1349,2015-03-27,74.98999786376953,76.0199966430664,74.56999969482422,74.7699966430664,4185500.0,0.002808225299554268,-3.6774463477062413,0.22680509674374705,65.66729507077847,64.93816032457669,0.15766943889582308,-1.704677860892076,-4.8925538479185775,-6.464334438491818,22.22077480418433,1.4499969482421875,1.9920189884579003,1.3084983825683594,-2.122385735038179,4.739382500174898,-0.4069436762349028,3.0239404413716215,1.2318009948730406,57.65112187493212,-3.2149871013692675,1.7154420588032666,3,-0.16499710083007812,-1.6999969482421875,-6.054998397827148,-6.439998626708984,-1.6699981689453125,4,0.01613547298228757,1.1635189343774592,74.77999877929688,-1.789916397394471,74.16999816894531,-4.277682412528875,75.51000213623047,0.01613547298228757
1350,2015-03-30,74.91999816894531,75.62000274658203,74.68000030517578,75.58000183105469,4259200.0,-0.0009334537514107399,1.5405282800998,-3.0,70.07223121547483,65.89336220171421,0.1703325323597653,-1.5711006659422537,-4.630231734403438,-6.270519599882249,21.46920780946128,0.94000244140625,1.9616103937779883,1.146998596191409,-2.31493409739943,4.608931289782248,-0.5839677506040175,2.8779649429868357,1.2447647674560471,55.75525550249739,-11.008784448896336,1.7309663467954222,3,-0.09499740600585938,-1.3400001525878906,-5.904996871948242,-6.369998931884766,-1.4000015258789062,0,0.005472553018285087,-3.6774463477062413,74.98999786376953,1.1635189343774592,74.77999877929688,-1.789916397394471,74.16999816894531,0.005472553018285087
1351,2015-03-31,75.37999725341797,76.0,74.87000274658203,74.91000366210938,3289200.0,0.0061398704713706564,-3.1091151215858175,-0.7121075507467517,70.195266954226,66.38404715791572,-0.2080828085732236,-1.831217436920653,-4.945336463028909,-6.617142130754104,22.126696242367178,1.1299972534179688,1.9301176475961768,1.4204978942871094,-1.9608230189929685,4.801818807567187,-0.2701625623529367,3.1111583509271554,0.7288704791870089,75.84902401105545,5.849923033812033,1.6906604566400405,3,-0.5549964904785156,-1.7999992370605469,-5.85999870300293,-6.349998474121094,-1.1399993896484375,1,-0.020297145596241073,1.5405282800998,74.91999816894531,-3.6774463477062413,74.98999786376953,1.1635189343774592,74.77999877929688,-0.020297145596241073
1352,2015-04-01,75.19999694824219,75.3499984741211,74.0999984741211,75.08999633789062,3408000.0,-0.0023879054355845364,5.097506512839598,0.2340470431634823,56.49716052974709,65.85745017035556,-0.06466937073166434,-1.4706523184145937,-4.61019698690788,-6.312803277802175,22.565175002654318,1.279998779296875,1.770643334762923,1.0779975891113338,-2.20772694502287,4.363722123245537,-0.564864677955768,2.7208598561784356,0.854093484642334,69.05654402026833,2.455744109025403,1.6428622670671003,4,-0.3749961853027344,-1.6199989318847656,-5.639997482299805,-6.1699981689453125,-0.34999847412109375,2,-0.03311167506407375,-3.1091151215858175,75.37999725341797,1.5405282800998,74.91999816894531,-3.6774463477062413,74.98999786376953,-0.03311167506407375
1353,2015-04-02,75.55999755859375,75.8499984741211,75.08000183105469,75.4800033569336,2739000.0,0.004787242353205601,1.3333371865860566,0.7272159800249688,58.49053111703823,65.38965415892505,-0.3607039948287536,-1.6099761960504964,-4.803485712938638,-6.5561270164967596,23.14198861013613,0.7699966430664062,1.7442652902653748,1.2454982757568303,-1.8930532247614167,4.384049776275077,-0.3237774745022932,2.8147740260159537,0.4404111205647183,76.04169150195901,10.464901175740437,1.5692757502591261,4,-0.7849960327148438,-1.9799995422363281,-5.599998474121094,-6.2649993896484375,-0.720001220703125,3,-0.027660090066439103,5.097506512839598,75.19999694824219,-3.1091151215858175,75.37999725341797,1.5405282800998,74.91999816894531,-0.027660090066439103
1354,2015-04-06,75.31999969482422,75.83999633789062,74.8499984741211,75.0999984741211,2714000.0,-0.0031762555786667424,-1.7499894036366719,2.750214592274678,49.390229719294,63.09499133756351,-0.21547890903775624,-1.1119538003967904,-4.47865652238967,-6.2060502141473535,24.053283506312223,0.9899978637695312,1.6004925045734097,0.8055004119873104,-2.024188227108212,3.6351890510828326,-0.6093439075604579,2.2203447315350786,0.6278008656827154,64.21053899621342,2.400188938634514,1.4148443195477627,4,-0.55999755859375,-1.7400016784667969,-5.315000534057617,-6.025001525878906,-0.5199966430664062,0,-0.01885287008362657,1.3333371865860566,75.55999755859375,5.097506512839598,75.19999694824219,-3.1091151215858175,75.37999725341797,-0.01885287008362657
1355,2015-04-07,73.94000244140625,75.62999725341797,73.9000015258789,75.27999877929688,3620000.0,-0.018321790480740008,-1.436616842716068,-6.090858648911083,44.6281035160396,60.35765819586354,1.036834644078283,0.46433183211254914,-3.0194104621793656,-4.723679380074714,24.80948379998093,1.7299957275390625,1.5098933544544764,-0.6839969635009737,-3.2172158155552495,1.849221888553302,-1.9506063895281045,0.5826124625261571,1.9562421628221927,1.9048068853519153,-55.066911842967414,1.2666094260271363,4,0.7549972534179688,-0.3600044250488281,-3.5125045776367188,-4.6450042724609375,-0.20000457763671875,1,-0.008385214039901556,-1.7499894036366719,75.31999969482422,1.3333371865860566,75.55999755859375,5.097506512839598,75.19999694824219,-0.008385214039901556
1356,2015-04-08,76.08000183105469,76.33000183105469,74.31999969482422,74.31999969482422,5450100.0,0.028942376507821832,-1.2840905642710685,-1.3134380195404132,53.95190595128022,59.475031938670476,-1.132949062675408,-1.3469968837776776,-5.032382980451928,-6.765066430062376,25.887165907549136,2.3899993896484375,1.3746225640959864,1.2035022735595646,-0.7651823180469677,3.172186865166097,0.21915997775630558,2.1878445693628237,-2.7099990844726562,89.71193544842309,35.030317614580476,0.984342295803265,4,-1.2299995422363281,-2.4750022888183594,-5.50250244140625,-6.655002593994141,-2.6200027465820312,2,-0.03364885812796248,-1.436616842716068,73.94000244140625,-1.7499894036366719,75.31999969482422,1.3333371865860566,75.55999755859375,-0.03364885812796248
1357,2015-04-09,75.66999816894531,76.38999938964844,74.98999786376953,76.38999938964844,2304000.0,-0.00538911214828619,2.8888865341414824,-0.40909110613081795,54.38795719083346,58.14229791830132,-0.5451194025630883,-0.6373062425656002,-4.459134747570914,-6.247614482200106,26.941800822825023,1.4000015258789062,1.1771082892064584,0.5824985504150391,-0.578985504881004,1.743982605711082,0.0017565227670104377,1.1632405780630677,-2.2407954406738213,71.08426351767478,15.70306893989816,0.5807420276480239,4,-0.5249977111816406,-2.0349998474121094,-4.869998931884766,-6.244998931884766,-0.9599990844726562,3,-0.01889785040014247,-1.2840905642710685,76.08000183105469,-1.436616842716068,73.94000244140625,-1.7499894036366719,75.31999969482422,-0.01889785040014247
1358,2015-04-10,76.06999969482422,76.33999633789062,75.68000030517578,75.91999816894531,2485300.0,0.005286131036845498,-1.0952346351801392,-0.20833509939388803,51.77045518271864,56.59820459740578,-0.8301946527325015,-0.9447683043791102,-4.670791841752617,-6.53579278498745,26.53369853610587,0.6699981689453125,0.9909275641104642,0.8930000305175838,-0.2822722453522317,2.0682723063873993,0.30536389258267604,1.4806361684524916,-2.5223651000976446,87.14859560803876,32.60606378576017,0.5876361379349049,4,-0.9249992370605469,-2.4350013732910156,-5.2649993896484375,-6.645000457763672,-1.5800018310546875,4,-0.016037875977356286,2.8888865341414824,75.66999816894531,-1.2840905642710685,76.08000183105469,-1.436616842716068,73.94000244140625,-0.016037875977356286
1359,2015-04-13,75.16000366210938,76.2699966430664,75.08000183105469,75.98999786376953,3371600.0,-0.0119626138604646,-1.4040351107035243,-5.533238390722751,48.346675342887615,54.18425394489609,0.11896297805594713,0.03474151284174809,-3.6042878956739344,-5.515096184851387,25.483695944273286,1.1899948120117188,0.9497137303529684,-0.059996032714849434,-1.160732067299989,1.0407400018702901,-0.6103640500074192,0.49037198457772035,-1.4986744755859291,50.60253884406913,-3.9193474570725826,0.5503680172925669,4,-0.015003204345703125,-1.5250053405761719,-4.190004348754883,-5.735004425048828,-1.3300018310546875,0,-0.00425768106208968,-1.0952346351801392,76.06999969482422,2.8888865341414824,75.66999816894531,-1.2840905642710685,76.08000183105469,-0.00425768106208968
1360,2015-04-14,75.29000091552734,75.5199966430664,74.5,75.05000305175781,2019400.0,0.0017296067999461595,1.9143205920500497,-0.28915607276470967,48.75564868867569,51.80207413761273,0.05248998221155432,-0.10953517606961327,-3.5459598205302143,-5.542891760170264,24.068444239734365,1.0199966430664062,0.8053040094775668,0.07550125122070028,-1.0225437713166485,1.173546273758049,-0.4735212600479741,0.6245237624893747,-1.5195249208788937,46.859969261275474,-7.0762149783287995,0.5490225112686732,4,-0.14500045776367188,-1.6550025939941406,-4.320001602172852,-5.865001678466797,-2.410003662109375,1,-0.006508139962958626,-1.4040351107035243,75.16000366210938,-1.0952346351801392,76.06999969482422,2.8888865341414824,75.66999816894531,-0.006508139962958626
1361,2015-04-15,74.51000213623047,75.61000061035156,74.37999725341797,75.31999969482422,2483500.0,-0.010359925219977195,-1.2990559580172267,-3.3750198683917727,52.053166248185946,51.30829699521704,0.7779071173490593,0.6892632226382887,-2.5812047578420447,-4.678080727426675,22.61203740396639,1.2300033569335938,0.6353362247338623,-0.6939975738525419,-1.8157135258212946,0.42771837811621083,-1.2548555498369183,-0.13313959786816554,-0.6347452057820249,6.467897743447648,-52.04815200493647,0.5608579759843777,4,0.6349983215332031,-0.8750038146972656,-3.5400028228759766,-5.085002899169922,-1.220001220703125,2,-0.01033424037558206,1.9143205920500497,75.29000091552734,-1.4040351107035243,75.16000366210938,-1.0952346351801392,76.06999969482422,-0.01033424037558206
1362,2015-04-16,75.44000244140625,75.75,74.54000091552734,74.58000183105469,2780800.0,0.012481549839113093,-1.5744594506850205,-1.0617323487303143,53.837234678651335,50.791264057618505,-0.1279203363549044,-0.24959581198311298,-3.360189702144112,-5.515882146464648,20.85228914357992,1.2399978637695312,0.4471200893918308,0.2335025787353544,-0.8901800987436133,1.357185256214322,-0.3283387600041294,0.7953439174748382,-1.4641558125898086,54.081922608319935,-5.47121827688332,0.5618413387394827,4,-0.2950019836425781,-1.7550010681152344,-4.49000358581543,-6.015003204345703,-1.8800048828125,3,-0.026246066978476645,-1.2990559580172267,74.51000213623047,1.9143205920500497,75.29000091552734,-1.4040351107035243,75.16000366210938,-0.026246066978476645
1363,2015-04-17,74.41999816894531,75.25,74.18000030517578,75.0,4621800.0,-0.01352073488138028,-1.0188719986180688,-0.6744202551409663,46.971307464729236,50.52249491822241,0.7972036565908382,0.7713645017180966,-2.2075802267274014,-4.415859531665177,19.108992865698387,1.2600021362304688,0.18853745386971354,-0.7620014190673885,-1.9332641435645996,0.40926130542982264,-1.347632781315994,-0.17637005681878293,-0.3475854296955845,11.483171497408192,-46.31490251788396,0.585631362248607,4,0.7250022888183594,0.030002593994140625,-3.1175003051757812,-4.994998931884766,-1.470001220703125,4,0.0038968143330102567,-1.5744594506850205,75.44000244140625,-1.2990559580172267,74.51000213623047,1.9143205920500497,75.29000091552734,0.0038968143330102567
1364,2015-04-20,75.27999877929688,75.29000091552734,74.56999969482422,74.62000274658203,2741100.0,0.011556041810149242,1.117649698751248,-1.13792060193102,51.76470940225919,51.31545112780236,-0.07718457683102997,-0.13493359699307916,-2.9119321949536925,-5.204398912462253,17.000402141873465,0.8700027465820312,0.14315337844372777,0.12299919128417969,-1.0154039900230742,1.2614023725914336,-0.4462023993694402,0.6922007819377995,-1.1148825740311992,70.06361069670479,11.51113156341836,0.5692015906536244,4,0.005001068115234375,-0.3999977111816406,-3.559999465942383,-5.439998626708984,-2.339996337890625,0,-0.010494167485887496,-1.0188719986180688,74.41999816894531,-1.5744594506850205,75.44000244140625,-1.2990559580172267,74.51000213623047,-0.010494167485887496
1365,2015-04-21,76.01000213623047,76.16000366210938,75.4800033569336,75.69999694824219,3390700.0,0.009697175461888419,1.2294790819836159,0.46970765371588424,53.00861895587339,51.210641461646055,-0.5394034633486484,-0.865190410139931,-3.464278944237577,-5.846793662039062,14.860493051541123,0.8800048828125,0.06493140680507281,0.8250022888183537,-0.36989071840562815,2.0198952960423355,0.22755578520636277,1.4224487924303446,-1.8300018310546875,92.42417820385862,34.570010970485214,0.5974465036119941,4,-0.7250022888183594,-1.1300010681152344,-3.845003128051758,-5.725002288818359,-2.9000015258789062,1,-0.028680439993523876,1.117649698751248,75.27999877929688,-1.0188719986180688,74.41999816894531,-1.5744594506850205,75.44000244140625,-0.028680439993523876
1366,2015-04-22,75.83000183105469,76.33999633789062,75.51000213623047,76.33999633789062,3432200.0,-0.0023681134076692922,2.2549142805852256,-1.6451160386877661,53.00861895587339,51.0573816577616,-0.44543752732901964,-0.6956538659194109,-3.0876422493789732,-5.557466985010024,12.943787209597618,0.8299942016601562,0.0823351669589556,0.6290019989013729,-0.5924884840584781,1.8504924818612238,0.018256757421440284,1.2397472403813055,-1.5616015625000017,76.38909983575579,19.127763124430643,0.6107452414799278,4,-0.5700035095214844,-0.9500007629394531,-3.500001907348633,-5.380001068115234,-3.2400054931640625,2,-0.038902868342390096,1.2294790819836159,76.01000213623047,1.117649698751248,75.27999877929688,-1.0188719986180688,74.41999816894531,-0.038902868342390096
1367,2015-04-23,76.25,76.41999816894531,75.55000305175781,75.55000305175781,2524700.0,0.005538680717442679,-1.4857111716621254,-1.3725578194656374,53.276365248792196,51.22470499843644,-0.865530036857848,-1.0032719762160411,-3.3081946805504003,-5.873049301470559,12.036455270498356,0.8699951171875,0.26714399654365195,0.945000076293951,-0.26097642618839245,2.1509765787762944,0.3420118250527793,1.5479883275351227,-1.8967357666015658,92.41078879159132,35.974919934271384,0.6029882512411716,4,-0.9500007629394531,-1.3549995422363281,-3.9200000762939453,-5.799999237060547,-3.44000244140625,3,-0.03881966012423155,2.2549142805852256,75.83000183105469,1.2294790819836159,76.01000213623047,1.117649698751248,75.27999877929688,-0.03881966012423155
1368,2015-04-24,76.61000061035156,76.93000030517578,75.83000183105469,76.66000366210938,2251100.0,0.004721319480020414,2.728831531578131,-0.07143324250681199,56.05634145869704,52.08133456685971,-1.2749507946299588,-1.2850279916794562,-3.4569079845259267,-6.138733263849872,11.978576743097637,1.0999984741210938,0.21735412242138352,1.2135005950927678,-0.09784720870497665,2.524848398890512,0.5578266931939027,1.8691744969916329,-2.1327323408203114,86.44069440403453,29.7081756028891,0.6556739018988689,4,-1.0550003051757812,-1.4599990844726562,-4.160001754760742,-6.040000915527344,-1.6299972534179688,4,-0.03981207450017554,-1.4857111716621254,76.25,2.2549142805852256,75.83000183105469,1.2294790819836159,76.01000213623047,-0.03981207450017554
1369,2015-04-27,76.19999694824219,76.98999786376953,75.88999938964844,76.98999786376953,3699300.0,-0.005351829511067496,1.7848030363023555,15.799054012816601,61.67351577659765,53.51665313218436,-0.7843978882797273,-0.8218636989970207,-2.832156368787821,-5.629133410596722,11.344564276365386,1.0999984741210938,0.18185460632876982,0.7429969787597628,-0.600636389146814,2.0866303466663396,0.07118029480646726,1.4148136627130583,-1.5265101158593808,47.681868248466536,-15.325622723293527,0.6718166839532896,4,-0.6149978637695312,-1.0199966430664062,-3.7099971771240234,-5.629997253417969,-0.1999969482421875,0,-0.04265092034331075,2.728831531578131,76.61000061035156,-1.4857111716621254,76.25,2.2549142805852256,75.83000183105469,-0.04265092034331075
1370,2015-04-28,75.33000183105469,76.11000061035156,75.01000213623047,75.97000122070312,3935800.0,-0.011417259212994857,1.3913057900585475,0.810124870831603,45.54102453379974,52.793081830585905,0.10266431908043216,0.08476893983373657,-1.7927478308146618,-4.678758703784908,10.345181904752057,1.1899948120117188,0.12045442553962005,-0.14749832153320597,-1.4689622564142724,1.1739656133478604,-0.8082302889737321,0.5132336459073201,-0.4248638955332069,16.161635622413513,-41.67230767160427,0.6607319674405309,4,0.25499725341796875,-0.15000152587890625,-2.6100025177001953,-4.530002593994141,0.220001220703125,1,-0.03172705869579795,1.7848030363023555,76.19999694824219,2.728831531578131,76.61000061035156,-1.4857111716621254,76.25,-0.03172705869579795
1371,2015-04-29,73.8499984741211,75.2699966430664,72.88999938964844,75.25,5612100.0,-0.019646931115876676,2.3055636500426506,2.1875044703526214,40.400848890559274,51.30015007635346,1.6530348838393394,1.5223217396881807,-0.18089187641388094,-3.116905021401493,9.46001317548796,2.44000244140625,0.12297721696387498,-1.551001739501956,-3.060060561416549,-0.04194291758736313,-2.3055311504592453,-0.7964723285446667,3.1399993896484375,23.414620530522242,-31.390656636767417,0.7545294109572936,4,1.0900001525878906,1.0900001525878906,-1.05999755859375,-3.049999237060547,1.6500015258789062,2,-0.010020282722535856,1.3913057900585475,75.33000183105469,1.7848030363023555,76.19999694824219,2.728831531578131,76.61000061035156,-0.010020282722535856
1372,2015-04-30,72.70999908447266,73.76000213623047,72.44999694824219,73.69999694824219,2990200.0,-0.015436688059620285,1.3603521867332,0.7071405605419044,33.561642812991764,49.81018733727152,2.6429981919928167,2.5994891837889043,1.0559308442217912,-1.9184172257009209,9.357206904812571,1.4000015258789062,0.07913895054532816,-2.5665012359619084,-4.497307356366278,-0.6356951155575388,-3.531904296164086,-1.6010981757597307,4.19799880981445,5.7269181453517,-43.1287741334492,0.9654030602021825,4,2.009998321533203,2.009998321533203,0.8850002288818359,-1.9099998474121094,2.6299972534179688,3,-0.0016504297633481713,2.3055636500426506,73.8499984741211,1.3913057900585475,75.33000183105469,1.7848030363023555,76.19999694824219,-0.0016504297633481713
1373,2015-05-01,73.47000122070312,73.58999633789062,72.69000244140625,73.06999969482422,2422400.0,0.01045251197634478,1.8125171365559993,-0.40404281717927576,41.60873280925164,48.681745493604005,1.9378534834411738,1.765394238783756,0.3913292960681929,-2.621623967909713,8.920383610428967,0.899993896484375,0.07395792991556505,-1.7019992828369084,-3.7881805023444457,0.38418193667062894,-2.745089892590684,-0.6589086730831326,3.2596766357421814,22.467049928831543,-25.08671822172697,1.0430906097537689,5,1.2499961853027344,1.2499961853027344,0.47249794006347656,-2.670001983642578,2.4499969482421875,4,-0.008983308168550752,1.3603521867332,72.70999908447266,2.3055636500426506,73.8499984741211,1.3913057900585475,75.33000183105469,-0.008983308168550752
1374,2015-05-04,73.9000015258789,74.02999877929688,73.3499984741211,73.52999877929688,1578300.0,0.005852733061539883,1.1587405389040266,0.9250033378473745,43.29798457642557,47.60278611810981,1.4432921619795138,1.2896791816686743,0.03177745457065839,-2.9965420435534327,8.519959752594053,0.6800003051757812,-0.014024064853927598,-1.2009990692138643,-3.361309976737317,0.9593118383095884,-2.2811545229755836,-0.12084361545214506,2.658489094238277,39.617571770434665,-7.692495875456814,1.0801554537617235,5,0.8199958801269531,0.8199958801269531,0.1524982452392578,-3.1000022888183594,3.30999755859375,0,0.014614368183422544,1.8125171365559993,73.47000122070312,1.3603521867332,72.70999908447266,2.3055636500426506,73.8499984741211,0.014614368183422544
1375,2015-05-05,73.31999969482422,73.95999908447266,73.05000305175781,73.91000366210938,2702800.0,-0.007848468458442115,1.6376894923650196,-1.5945934800090726,44.14945491536411,46.618434558053224,1.7898065341517508,1.919251391084714,0.6840329540578409,-2.375288709427167,9.01357996690219,0.9099960327148438,0.033913259424537046,-1.7500007629394503,-3.9965329492745525,0.4965314233956519,-2.8732668561069943,-0.6267346697719063,3.0741511784179636,30.851164564975665,-20.731849721326522,1.1232660931675507,5,1.3999977111816406,1.3999977111816406,0.7375011444091797,-2.520000457763672,4.6100006103515625,1,0.036552104696271126,1.1587405389040266,73.9000015258789,1.8125171365559993,73.47000122070312,1.3603521867332,72.70999908447266,0.036552104696271126
1376,2015-05-06,73.5199966430664,74.05000305175781,72.69999694824219,73.30000305175781,4604900.0,0.002727727074121944,1.1093739755502972,-0.3728679864999418,39.83048861209016,45.12444826508633,1.371951381963683,1.5996463460824941,0.5452739561915365,-2.527502611572146,9.126395646360605,1.350006103515625,-0.03767317670217096,-1.4220035552978487,-3.7174239538322524,0.873416843236555,-2.5697137545650435,-0.27429335603065397,2.7163880731757786,66.87472581967995,14.963064237858319,1.1477101992672019,5,1.2000007629394531,1.2000007629394531,0.6825027465820312,-2.7199974060058594,4.290000915527344,2,0.027611622706498862,1.6376894923650196,73.31999969482422,1.1587405389040266,73.9000015258789,1.8125171365559993,73.47000122070312,0.027611622706498862
1377,2015-05-07,74.23999786376953,74.55999755859375,73.4000015258789,73.4000015258789,3665200.0,0.009793270587302505,-1.7619073569482289,3.8182764002080805,49.01531637338595,44.342112144496205,0.37643329940411263,0.8084708145363209,-0.12159119815324004,-3.1992004040601927,9.016652952492061,1.1599960327148438,-0.17422573794122798,-0.6305023193359318,-2.9195203352914803,1.6585156966196166,-1.775011327313706,0.5140066886418424,1.8449313417526554,82.88767217181278,24.793742706861366,1.1445090079777724,5,0.4799995422363281,0.4799995422363281,-0.03749847412109375,-3.4399986267089844,3.0500030517578125,3,0.01697201202164056,1.1093739755502972,73.5199966430664,1.6376894923650196,73.31999969482422,1.1587405389040266,73.9000015258789,0.01697201202164056
1378,2015-05-08,74.8499984741211,75.36000061035156,74.66999816894531,74.83999633789062,2471300.0,0.008216603285346347,-2.9428882833787466,0.011907356948228883,47.58155249903238,42.77633844698895,-0.5693517167876649,0.10791742099796409,-0.6609229045442788,-3.7672387474958384,8.63217814606736,1.1200027465820312,-0.2955077843321021,0.040498352050775566,-2.177861288956379,2.25885799305793,-1.0686814684527945,1.1496781725543457,1.089533441109893,80.82701375583676,23.24554294795876,1.109179820503577,5,-0.5699996948242188,-0.13000106811523438,-0.6474990844726562,-4.049999237060547,2.910003662109375,4,0.006546397779005231,-1.7619073569482289,74.23999786376953,1.1093739755502972,73.5199966430664,1.6376894923650196,73.31999969482422,0.006546397779005231
1379,2015-05-11,74.83999633789062,75.23999786376953,74.7300033569336,74.87000274658203,2526200.0,-0.0001336290772795401,-3.0800805688650166,-3.0,42.8396268789822,42.47618315200923,-0.8633431164873002,0.09772667954442227,-0.5927733662492471,-3.72209166525937,8.779444408652415,0.5099945068359375,-0.4666998952633179,0.04649658203125284,-2.1658265438518356,2.2588197079143413,-1.0596649809102843,1.15265814497279,0.9599541786608086,80.45099411447518,26.150111211485445,1.1061615629415433,5,-0.93499755859375,-0.11999893188476562,-0.6624965667724609,-3.7699966430664062,2.9600067138671875,0,0.014430810848502063,-2.9428882833787466,74.8499984741211,-1.7619073569482289,74.23999786376953,1.1093739755502972,73.5199966430664,0.014430810848502063
1380,2015-05-12,74.80000305175781,75.0,74.12000274658203,74.54000091552734,3085900.0,-0.0005343838600986306,1.6666743731721132,-8.664886854818205,43.58655706179905,42.83015072659142,-1.0129599285849764,0.10448536783887619,-0.5090501463770067,-3.608188723023673,9.561864646776765,0.8799972534179688,-0.7238747735772506,0.031003189086916905,-2.1689871773626663,2.2309935555365,-1.0689919941378747,1.1309983723117085,0.8659493220612546,78.94748918692565,26.307073583969206,1.0999951832247916,5,-0.8950042724609375,-0.08000564575195312,-0.6300029754638672,-3.7300033569335938,3.5199966430664062,1,0.03221919698381903,-3.0800805688650166,74.83999633789062,-2.9428882833787466,74.8499984741211,-1.7619073569482289,74.23999786376953,0.03221919698381903
1381,2015-05-13,73.73999786376953,74.81999969482422,73.58000183105469,74.75,3077100.0,-0.014171191774615455,1.1565151625722303,-3.8845916840282873,35.52479551564376,43.048278804663866,0.033302903879175005,1.163499194090008,0.6296916780900972,-2.5306225335499164,10.429726376583648,1.2399978637695312,-1.0624740676620519,-0.990501785278326,-3.236054987390318,1.2550514168336662,-2.113278386334315,0.13227481577766298,1.797316293026455,17.34676003596716,-29.012838722199167,1.1227766010559947,5,0.285003662109375,0.9799995422363281,0.39750099182128906,-2.6699981689453125,4.680000305175781,2,0.0568212986545924,1.6666743731721132,74.80000305175781,-3.0800805688650166,74.83999633789062,-2.9428882833787466,74.8499984741211,0.0568212986545924
1382,2015-05-14,73.45999908447266,74.2300033569336,73.18000030517578,73.9800033569336,3132900.0,-0.0037971085897527956,1.058820889493919,0.5148546263493047,31.66472601249302,41.94338916057957,0.4815135393324965,1.357136486545926,0.9771256337102301,-2.2388238476282254,11.570917060807892,1.0500030517578125,-1.1785936841105382,-1.1715003967285185,-3.459532206833387,1.1165314133763502,-2.3155163017809457,-0.02748449167609124,1.9538223839811764,12.843978903677158,-27.270571149928816,1.144015905052432,5,0.5699996948242188,1.2599983215332031,0.7675018310546875,-2.3649978637695312,5.160003662109375,3,0.0592158797758624,1.1565151625722303,73.73999786376953,1.6666743731721132,74.80000305175781,-3.0800805688650166,74.83999633789062,0.0592158797758624
1383,2015-05-15,74.70999908447266,74.73999786376953,73.61000061035156,73.61000061035156,1796400.0,0.01701606337569661,-1.0545433107456703,-2.1153643005956746,42.09969344883411,41.8102457019583,-0.6415623303776101,0.1370006914963824,-0.18178668130593678,-3.4260450873881894,12.268614877765547,1.279998779296875,-1.0926767444712482,0.06399955749512287,-2.2220634699236825,2.3500625849139283,-1.0790319562142798,1.2070310712045256,0.5852694031727168,74.27187342597257,33.663992877859485,1.143031513709402,5,-0.6800003051757812,0.009998321533203125,-0.31999969482421875,-3.5849990844726562,3.7000045776367188,4,0.034533554579990744,1.058820889493919,73.45999908447266,1.1565151625722303,73.73999786376953,1.6666743731721132,74.80000305175781,0.034533554579990744
1384,2015-05-18,74.48999786376953,74.95999908447266,74.11000061035156,74.86000061035156,2172600.0,-0.0029447359576911802,1.9824523831831993,-0.3363665998515734,45.216381810076875,41.92879313470416,-0.3677407787649969,0.31071284014124956,0.14119659127111106,-3.14550387276563,12.964797126755808,0.8499984741210938,-0.8183581908570972,-0.11650161743163778,-2.383661964184867,2.1506587293215915,-1.2500817908082524,1.0170785559449769,0.691459762299715,71.97789990400376,27.10960977005506,1.1335801733766158,5,-0.45999908447265625,0.22999954223632812,-0.09999847412109375,-3.3649978637695312,3.8899993896484375,0,0.04389856848219087,-1.0545433107456703,74.70999908447266,1.058820889493919,73.45999908447266,1.1565151625722303,73.73999786376953,0.04389856848219087
1385,2015-05-19,73.83000183105469,74.95999908447266,73.70999908447266,74.95999908447266,3603800.0,-0.008860196692740852,1.212394757985565,3.0540239602449635,49.87439293111595,43.044782503484804,0.41594838867416684,0.8421945357159473,0.8847664152083325,-2.4424018295063092,13.573802756582051,1.25,-0.7057969089089227,-0.6674976348876953,-2.858896371645784,1.5239011018703934,-1.7631970032667397,0.42820173349134905,1.2421973679014826,36.51696469902447,-10.607983712729286,1.0956993683790421,5,0.4399986267089844,0.8899955749511719,0.55999755859375,-2.7050018310546875,4.879997253417969,1,0.05377219453126503,1.9824523831831993,74.48999786376953,-1.0545433107456703,74.70999908447266,1.058820889493919,73.45999908447266,0.05377219453126503
1386,2015-05-20,72.87999725341797,74.08999633789062,72.83000183105469,74.08999633789062,4146300.0,-0.012867459759930866,1.0826371242835615,1.070798252661855,51.093938709582396,43.27574054083997,1.4143566233405238,1.6441572512254936,1.9322401009500538,-1.4593276279877898,14.28648068593748,1.2599945068359375,-0.6628001537292363,-1.4700019836425753,-3.680798911427729,0.7407949441425785,-2.575400447535145,-0.3646035197500055,2.087313855509649,2.347205954517288,-47.94827511127791,1.1053984638925765,5,1.2150039672851562,1.8400001525878906,1.5100021362304688,-1.7549972534179688,6.670005798339844,2,0.07464328548875088,1.212394757985565,73.83000183105469,1.9824523831831993,74.48999786376953,-1.0545433107456703,74.70999908447266,0.07464328548875088
1387,2015-05-21,73.29000091552734,73.8499984741211,71.44000244140625,72.1500015258789,4510900.0,0.005625736519771163,1.1327450358177313,-0.9421489687699011,48.78706088601673,43.409685917171565,0.9559530706842025,1.0551245597930574,1.6129395593535776,-1.8261969117748293,15.263152958293452,2.4099960327148438,-0.575253098061367,-0.9119983673095646,-2.9788659860695503,1.154869251450421,-1.9454321766895646,0.12143544207043533,1.6699981689453125,52.556824955079726,-1.2067671881701258,1.033433809379993,5,0.049999237060546875,0.9249992370605469,1.0999984741210938,-2.1650009155273438,4.589996337890625,3,0.06999586832221083,1.0826371242835615,72.87999725341797,1.212394757985565,73.83000183105469,1.9824523831831993,74.48999786376953,0.06999586832221083
1388,2015-05-22,73.55999755859375,73.8499984741211,73.23999786376953,73.41000366210938,1898500.0,0.003683949238554307,-1.4897704979291875,0.13157366385137395,47.65837556997129,43.945102438392574,0.5405733811204954,0.5743613058440928,1.3474201474996903,-2.0740438618058334,15.852643707004036,0.6100006103515625,-0.44336530525750106,-0.48950157165526775,-2.2330788513550175,1.254075708044482,-1.3612902115051497,0.3822870681946142,1.1888017272949156,60.22719144813416,4.481135540361649,0.8717886398498774,5,-0.339996337890625,0.6550025939941406,0.8550033569335938,-2.43499755859375,4.180000305175781,4,0.06878745725837976,1.1327450358177313,73.29000091552734,1.0826371242835615,72.87999725341797,1.212394757985565,73.83000183105469,0.06878745725837976
1389,2015-05-26,72.94999694824219,74.69999694824219,72.79000091552734,74.43000030517578,2532300.0,-0.008292558871629496,-1.1222232112203248,-9.867090539165819,47.46225857260221,44.37573593959293,0.9546782884281555,0.9785676669066277,1.9542571433277232,-1.4493673069286501,16.10809172132997,1.9099960327148438,-0.486158064439536,-0.9370021820068359,-2.423533460690507,0.5495290966768351,-1.6802678213486644,-0.1937365426650075,-1.5099945068359375,42.897612127280965,-15.336640705765141,0.7432656393418323,5,0.2500038146972656,1.2650032043457031,1.847503662109375,-1.1199989318847656,5.730003356933594,1,0.07484587994898817,-1.4897704979291875,73.55999755859375,1.1327450358177313,73.29000091552734,1.0826371242835615,72.87999725341797,0.07484587994898817
1390,2015-05-27,72.94000244140625,73.37000274658203,72.86000061035156,73.01000213623047,1965000.0,-0.00013700489724532972,-3.434736458022357,0.0472969838185033,45.91553291332254,45.53026231711279,0.7521856602727297,0.8435795843467133,1.9254450077014553,-1.4182190961964523,17.3260262396902,0.5100021362304688,-0.5677257266725491,-0.8274967193603544,-2.2059301155650104,0.5509366768443016,-1.5167134174626824,-0.1382800212580264,-1.434800109863275,46.01234747035999,-10.669218458468329,0.6892166981023258,5,0.2599983215332031,1.2749977111816406,2.142498016357422,-1.1050033569335938,5.9199981689453125,2,0.07458177447117231,-1.1222232112203248,72.94999694824219,-1.4897704979291875,73.55999755859375,1.1327450358177313,73.29000091552734,0.07458177447117231
1391,2015-05-28,73.11000061035156,73.43000030517578,72.9000015258789,73.02999877929688,2681000.0,0.0023306575713630817,-2.1176734583969123,-1.1428882833787466,41.37406073934126,46.60907728676259,0.5402360396606127,0.6485516947079191,1.739737277153381,-1.567137674740863,17.42727562340982,0.529998779296875,-0.6094800788757482,-0.6204986572265625,-2.0290060304556192,0.7880087160024942,-1.3247523438410838,0.08375502938795876,-1.540902386474599,51.22702401625111,-2.0512591618099094,0.7042536866145284,5,0.09000015258789062,1.1049995422363281,1.9724998474121094,-1.2750015258789062,5.680000305175781,3,0.07659688725714764,-3.434736458022357,72.94000244140625,-1.1222232112203248,72.94999694824219,-1.4897704979291875,73.55999755859375,0.07659688725714764
1392,2015-05-29,72.58999633789062,73.22000122070312,72.5199966430664,73.0,3154100.0,-0.007112628479274186,-1.545457067554446,-5.124928476063323,32.50772092473943,45.543302561863186,1.0324224814967238,1.2217441597667715,2.216066247697171,-1.0215187333963627,17.33805930166216,0.7000045776367188,-0.6810715201056041,-1.1345027923584041,-2.562205999245606,0.29320041452879764,-1.848354395802005,-0.42065118891480324,-0.9582801395263516,3.2109947259192895,-44.658281836086374,0.7138516034436014,5,0.6100044250488281,1.6250038146972656,2.4800033569335938,-0.7549972534179688,6.760002136230469,4,0.09588107266833124,-2.1176734583969123,73.11000061035156,-3.434736458022357,72.94000244140625,-1.1222232112203248,72.94999694824219,0.09588107266833124
1393,2015-06-01,72.80999755859375,72.9800033569336,72.19000244140625,72.73999786376953,3403300.0,0.003030737454222665,2.8535568746394744,-0.17072943803498325,34.78261366885903,44.383994990616756,0.5750338837121802,1.0010881907963949,1.9695197327620235,-1.2001551910551882,17.322759648028367,0.7900009155273438,-0.5824683656971104,-0.8815013885498075,-2.363453289178281,0.6004505120786661,-1.6224773388640443,-0.14052543823557073,-1.1169157452319212,24.701054743305267,-18.260047795386743,0.7409759503142388,6,0.3900032043457031,1.4050025939941406,2.2875022888183594,-0.9599990844726562,5.600006103515625,0,0.06963329027369003,-1.545457067554446,72.58999633789062,-2.1176734583969123,73.11000061035156,-3.434736458022357,72.94000244140625,0.06963329027369003
1394,2015-06-02,74.9800033569336,76.5,74.47000122070312,76.37000274658203,6349000.0,0.029803679042751385,1.460613683022916,-19.857220708446867,51.02272776532704,44.51158774997354,-1.6965671827321671,-1.1424310524507888,-0.23040984324880753,-3.329170151704389,17.247568834519583,3.69000244140625,-0.36414020600561514,1.234504318237299,-0.35429277131407844,2.8233014077886764,0.4401057734616103,2.0289028630129877,-3.2267832408741555,64.73323656446931,25.236745608733536,0.794398544775691,6,-1.0100021362304688,-0.7650032043457031,0.37249755859375,-2.8750038146972656,3.2099990844726562,1,0.036809741041185395,2.8535568746394744,72.80999755859375,-1.545457067554446,72.58999633789062,-2.1176734583969123,73.11000061035156,0.036809741041185395
1395,2015-06-03,76.0,76.48999786376953,75.05000305175781,75.27999877929688,2937800.0,0.013603582253935542,-1.4406843221434853,-0.5179867171634008,62.89955242638202,45.82332260739573,-2.655648641530277,-2.0568078414631117,-1.2584562043580547,-4.2896936339613205,16.950584141287948,1.5099945068359375,-0.31121349033023193,2.1205009460449276,0.25486056088631415,3.986141331203541,1.1876807534656137,3.0533211386242414,-4.056908688582936,88.39906535438647,44.1964066359734,0.9328201925793101,6,-2.029998779296875,-2.029998779296875,-0.6175003051757812,-3.7849998474121094,3.470001220703125,2,0.03526316191020773,1.460613683022916,74.9800033569336,2.8535568746394744,72.80999755859375,-1.545457067554446,72.58999633789062,0.03526316191020773
1396,2015-06-04,75.55000305175781,76.4000015258789,75.3499984741211,75.52999877929688,1811400.0,-0.005921012476870935,-4.526260841631866,0.027783664646293393,61.7021494729054,47.25833245038335,-1.997097964990644,-1.525124037866462,-0.8238383882772098,-3.760042124957522,16.387965219919266,1.0500030517578125,-0.29343139212870994,1.5690036773681584,-0.430375807649213,3.5683831623855298,0.5693139348594798,2.568693419876837,-3.424635392797427,77.95829497982015,28.558422369738253,0.9996897425086848,6,-1.2050018310546875,-1.5800018310546875,-0.16750335693359375,-3.335002899169922,4.629997253417969,3,0.04381201091846587,-1.4406843221434853,76.0,1.460613683022916,74.9800033569336,2.8535568746394744,72.80999755859375,0.04381201091846587
1397,2015-06-05,75.5,76.01000213623047,75.23999786376953,75.5199966430664,2591100.0,-0.00066185373577754,-1.851862840673081,-0.9996186117467581,55.10996489295659,48.08628681960395,-1.7887446753894523,-1.4502393228974881,-0.7469136507309457,-3.6137397545924728,16.29814357782132,0.7700042724609375,-0.2770287467134125,1.456000518798831,-0.6540812685012298,3.5660823060988918,0.40095962514880057,2.5110414124488614,-3.199647047398031,76.79813070877293,29.282641315242707,1.0550408936500282,6,-1.154998779296875,-1.529998779296875,-0.5600013732910156,-3.1949996948242188,4.05999755859375,4,0.0435761710665874,-4.526260841631866,75.55000305175781,-1.4406843221434853,76.0,1.460613683022916,74.9800033569336,0.0435761710665874
1398,2015-06-08,75.33999633789062,76.06999969482422,75.29000091552734,75.62999725341797,2613400.0,-0.0021192538027732244,-3.0000782518535907,14.5024799694773,55.541054964424376,48.98393086313974,-1.5083101239400492,-1.3192844432201127,-0.5809576440717876,-3.3684069092638538,16.989332768146323,0.779998779296875,-0.19705845141965028,1.2714969635009794,-0.8887702245954756,3.4317641515974344,0.1913633694527448,2.351630557549214,-2.87165750339274,42.856928095732044,-1.499614123285646,1.080133594048229,6,-0.9949951171875,-1.3699951171875,-0.6199989318847656,-2.1899986267089844,4.120002746582031,0,0.053225409226808296,-1.851862840673081,75.5,-4.526260841631866,75.55000305175781,-1.4406843221434853,76.0,0.053225409226808296
1399,2015-06-09,75.91999816894531,76.45999908447266,75.29000091552734,76.45999908447266,2636300.0,0.0076984584450130455,3.333319204848896,1.8620662439820053,63.76807078137345,50.96754618181206,-1.8134121982397176,-1.9122697494824195,-1.1549146680914362,-3.856445499353214,17.82051233096043,1.1699981689453125,-0.09953033846935,1.7974987030029297,-0.49397763391614546,4.088975039922005,0.651760534543385,2.9432368714624744,-3.2903928878273376,60.41654524936024,14.44589123629909,1.1457381684595391,6,-1.5749969482421875,-1.9499969482421875,-1.2000007629394531,-2.729999542236328,4.3600006103515625,1,0.032797754915945054,-3.0000782518535907,75.33999633789062,-1.851862840673081,75.5,-4.526260841631866,75.55000305175781,0.032797754915945054
1400,2015-06-10,77.20999908447266,77.33000183105469,76.0,76.45999908447266,2728700.0,0.016991582542674744,1.6868574775357963,-1.3888865341414827,77.30137136545821,54.95946958471394,-2.720060149363718,-3.1752596125773067,-2.4214995777739716,-5.017626747302671,18.406325855341965,1.410003662109375,0.033129060885244144,2.9669998168945284,0.3024235474551489,5.631576086333908,1.6347116821748386,4.299287951614218,-4.425578014599395,94.25825268944773,41.0027608856114,1.3322881347196924,6,-2.4499969482421875,-2.8249969482421875,-2.490001678466797,-3.575000762939453,3.2300033569335938,2,0.012692700020128234,3.333319204848896,75.91999816894531,-3.0000782518535907,75.33999633789062,-1.851862840673081,75.5,0.012692700020128234
1401,2015-06-11,77.93000030517578,78.06999969482422,77.31999969482422,77.33000183105469,2813800.0,0.009325232861554511,-1.4193441210853381,0.7999979654947916,78.1553173326025,60.03142474114318,-2.9999156422476716,-3.7579326594663485,-3.1240649424175615,-5.631415819787435,18.772142837717507,0.8600006103515625,0.25215491912267396,3.4775009155273438,0.359201715796587,6.5958001152581005,1.9183513156619654,5.036650515392722,-4.872844389631638,95.05302830153073,39.98619747103632,1.5591495998653762,6,-2.799999237060547,-3.174999237060547,-3.210002899169922,-4.284999847412109,3.25,3,0.01976133593605378,1.6868574775357963,77.20999908447266,3.333319204848896,75.91999816894531,-3.0000782518535907,75.33999633789062,0.01976133593605378
1402,2015-06-12,77.80999755859375,78.23999786376953,77.54000091552734,77.70999908447266,2158800.0,-0.001539878687438656,-2.1818418269147406,0.16666454738501837,76.26695863912167,64.64079640450569,-2.303862541930428,-3.473413191187376,-2.9818584569585767,-5.400189960650039,18.901968611325582,0.6999969482421875,0.5103598063985118,3.139998245239255,-0.2791310616827758,6.559127552161286,1.4304335917782396,4.84956289870027,-4.351814140707205,85.42370338952367,29.728647913147327,1.709564653461013,6,-1.4549980163574219,-2.9699974060058594,-3.0900001525878906,-3.875,2.3600006103515625,4,0.030458846175870136,-1.4193441210853381,77.93000030517578,1.6868574775357963,77.20999908447266,3.333319204848896,75.91999816894531,0.030458846175870136
1403,2015-06-15,77.29000091552734,77.66000366210938,76.87999725341797,77.23999786376953,3148300.0,-0.006682902703792348,-1.0259794304738126,0.5000381475547417,77.12499892711742,67.54104875581574,-1.2086497768460447,-2.8988440844491947,-2.456848359715096,-4.768789115655309,19.337792230925697,0.9300003051757812,0.8076394305474253,2.491001510620123,-1.1235772367420083,6.105580257982254,0.6837121369390644,4.298290884301181,-3.3536360530524973,67.7966803047623,10.049799240463805,1.8072893736810631,6,-0.6450004577636719,-2.450000762939453,-2.5700035095214844,-3.3550033569335938,3.1200027465820312,0,0.02936986176966605,-2.1818418269147406,77.80999755859375,-1.4193441210853381,77.93000030517578,1.6868574775357963,77.20999908447266,0.02936986176966605
1404,2015-06-16,77.76000213623047,77.80000305175781,76.98999786376953,77.08000183105469,1834500.0,0.006081009382013169,1.1315866084425037,13.599176075678974,78.48694753492516,69.27298154565386,-1.3888949042622585,-3.2794425986290463,-2.9085342722321883,-5.164397964546353,20.053228792556844,0.8100051879882812,1.2624004733665828,2.7975025177001953,-1.0467553067651068,6.641760342165497,0.8753736054675443,4.719631429932846,-3.393273973626151,78.57159887057605,18.541447151572115,1.9221289122326477,6,-1.0200042724609375,-2.920001983642578,-3.2600040435791016,-3.8250045776367188,2.05999755859375,1,0.02186210007124112,-1.0259794304738126,77.29000091552734,-2.1818418269147406,77.80999755859375,-1.4193441210853381,77.93000030517578,0.02186210007124112
1405,2015-06-17,77.80000305175781,78.16999816894531,77.37999725341797,77.94999694824219,2012600.0,0.0005144150518059387,1.6779858273418506,-0.22057916054258433,78.15121740341004,71.10065576015437,-1.2814747493467706,-3.169260850728236,-2.8848892008887503,-5.124707582283207,20.57356053312943,0.7900009155273438,1.7319811533352123,2.639003372192377,-1.365673907923039,6.643680652307793,0.6366647321346619,4.641342012250092,-3.0459479190369763,67.64745481268723,6.2351027525579354,2.0023386400577112,6,-1.0600051879882812,-2.960002899169922,-3.4875049591064453,-3.8650054931640625,1.6100006103515625,2,0.031876550517474955,1.1315866084425037,77.76000213623047,-1.0259794304738126,77.29000091552734,-2.1818418269147406,77.80999755859375,0.031876550517474955
1406,2015-06-18,78.31999969482422,78.5,77.76000213623047,77.87000274658203,2506700.0,0.006683761216827566,-1.208954883964563,-3.0001017293997965,84.39373859141205,74.35440839331608,-1.527901317588828,-3.4370279362602787,-3.402874339760899,-5.550641754022351,20.552146005063634,0.7399978637695312,1.9490361358022312,2.8869998931884737,-1.2034117000528681,6.977411486429816,0.8417940965677957,4.932205689809152,-3.2173502889985173,88.88888888888889,19.28354910166459,2.045205796620673,6,-1.4249992370605469,-3.3499984741210938,-4.007501602172852,-4.385002136230469,0.5699996948242188,3,0.027068472354988105,1.6779858273418506,77.80000305175781,1.1315866084425037,77.76000213623047,-1.0259794304738126,77.29000091552734,0.027068472354988105
1407,2015-06-19,78.41999816894531,78.69000244140625,78.0999984741211,78.37000274658203,3415900.0,0.0012767935969195676,1.0,0.11110169204163982,84.16562742193584,77.5349164441507,-1.3076528898684074,-3.302305166023487,-3.4864401801132345,-5.536040505638368,19.725799086490163,0.5900039672851562,1.9799906960620746,2.7304985046386747,-1.4367507380185884,6.897747747295938,0.6468738833100502,4.814123125967299,-2.9096666918186997,85.08267963800523,9.392535509170472,2.0836246213286294,6,-1.4299964904785156,-3.3549957275390625,-4.04749870300293,-4.4850006103515625,0.279998779296875,4,0.0351951313526484,-1.208954883964563,78.31999969482422,1.6779858273418506,77.80000305175781,1.1315866084425037,77.76000213623047,0.0351951313526484
1408,2015-06-22,78.62000274658203,78.86000061035156,78.33999633789062,78.8499984741211,1837700.0,0.0025504282365045317,3.1600341796875,-4.600335724095834,79.16663610020908,79.24586814624355,-1.1102097477989474,-3.2715227564134466,-3.6802444656348143,-5.610656335559298,18.894267538075017,0.5200042724609375,2.073525071577464,2.6775028228759794,-1.559209560972164,6.914215206724123,0.5591466309519006,4.795859014800058,-2.6645173344562636,87.16590848819894,9.672990456302728,2.118356191924073,6,-1.19000244140625,-3.470001220703125,-4.245004653930664,-4.685005187988281,0.4499969482421875,0,0.01971502630646582,1.0,78.41999816894531,-1.208954883964563,78.31999969482422,1.6779858273418506,77.80000305175781,0.01971502630646582
1409,2015-06-23,78.41000366210938,78.93000030517578,78.12999725341797,78.81999969482422,2499100.0,-0.002671064323789829,1.5397033000302756,1.7826245604723678,72.19152983889776,78.67810797662571,-0.5697770785416907,-2.773709944661931,-3.43702107986104,-5.287671022982863,18.83241248199374,0.8000030517578125,2.2657739598854363,2.1945034027099553,-1.932535631104912,6.3215424365248225,0.13098388580252163,4.258022919617389,-1.9897958182674813,66.4518955316447,-9.262362926327128,2.0635195169074323,6,-0.5050048828125,-3.2250022888183594,-4.035005569458008,-4.475006103515625,1.6999969482421875,1,0.025506949452758,3.1600341796875,78.62000274658203,1.0,78.41999816894531,-1.208954883964563,78.31999969482422,0.025506949452758
1410,2015-06-24,78.37999725341797,78.75,78.31999969482422,78.5,1479900.0,-0.0003826859748752298,-2.583367771879073,0.29269245799140287,78.24335704376455,78.68789016675485,-0.39823135987040814,-2.4403757009716713,-3.3776448750378876,-5.130293345214099,18.76721470182125,0.43000030517578125,2.489587035837772,1.8924972534179716,-2.0379674905023393,5.8229619973382825,-0.07273511854218384,3.857729625378127,-1.508026766535977,52.99111858836417,-21.512340652086536,1.965232371960156,6,-0.47499847412109375,-3.194995880126953,-4.004999160766602,-4.444999694824219,1.9900054931640625,2,0.01837206547418524,1.5397033000302756,78.41000366210938,3.1600341796875,78.62000274658203,1.0,78.41999816894531,0.01837206547418524
1411,2015-06-25,78.70999908447266,78.72000122070312,78.30000305175781,78.4000015258789,1686400.0,0.0042102812275908175,1.5454293244555417,-2.5832538622925805,80.34016323104592,79.14046845474643,-0.6771660397262877,-2.4552084943779846,-3.6486911791743495,-5.328913580018067,18.75385597431646,0.4199981689453125,2.624367234231741,1.9424991607666016,-1.7665120040390576,5.651510325572261,0.08799357836376487,3.7970047431694383,-1.4675832302977767,73.49388730581855,-0.6895974134305192,1.854505582402833,6,-0.8050003051757812,-3.5249977111816406,-4.215000152587891,-4.775001525878906,1.220001220703125,3,0.008893464436271481,-2.583367771879073,78.37999725341797,1.5397033000302756,78.41000366210938,3.1600341796875,78.62000274658203,0.008893464436271481
1412,2015-06-26,79.55000305175781,79.5999984741211,78.62999725341797,78.91999816894531,3190000.0,0.010672137937438597,1.657553144792124,2.032289820830872,85.25959039082329,80.04431195071375,-1.3906338438626307,-2.895505118228982,-4.44874444125989,-6.055268280131344,18.697927206425373,0.970001220703125,2.5576658765620124,2.4345027923584013,-0.9125565901716612,5.781562174888464,0.76097310109337,4.1080324836234325,-2.0038219964027775,96.59895368390458,17.690601200511807,1.673529691265028,6,-1.2550048828125,-4.030002593994141,-5.14250373840332,-5.6150054931640625,0.45999908447265625,4,-0.00829671447881597,1.5454293244555417,78.70999908447266,-2.583367771879073,78.37999725341797,1.5397033000302756,78.41000366210938,-0.00829671447881597
1413,2015-06-29,77.87999725341797,79.29000091552734,77.80000305175781,79.02999877929688,3395400.0,-0.020993158193259753,-1.2748233868948124,-1.825385099786863,63.880973144825155,78.42142590736928,0.4155652863361894,-0.8708409745524364,-2.7244870367506167,-4.284960498585278,18.055866143226798,1.75,2.3776486138688995,0.5109970092773466,-2.163450822580387,3.18544484113508,-0.8262269066515131,1.8482209252062063,1.720001220703125,4.444133616469362,-73.63064268316238,1.3372239159288657,6,0.6100006103515625,-1.9849967956542969,-4.102497100830078,-3.9449996948242188,2.8000030517578125,0,0.010529015456381963,1.657553144792124,79.55000305175781,1.5454293244555417,78.70999908447266,-2.583367771879073,78.37999725341797,0.010529015456381963
1414,2015-06-30,77.73999786376953,78.55999755859375,77.54000091552734,78.45999908447266,1962600.0,-0.001797629617177332,1.2173884198829052,0.6260871872781674,54.48390086724379,75.7917240700175,0.6173495592609157,-0.5412163226385189,-2.558468927298179,-4.039345447089488,18.72788044895564,1.0199966430664062,2.2217082739008163,0.23299789428710938,-2.1959781883715976,2.6619739769458164,-0.9814901470422512,1.44748593561647,1.8600006103515625,9.708601226630321,-63.5795016064496,1.2144880413293548,6,0.8300018310546875,-1.8449974060058594,-4.022497177124023,-3.7549972534179688,1.5,1,0.01710833377414489,-1.2748233868948124,77.87999725341797,1.657553144792124,79.55000305175781,1.5454293244555417,78.70999908447266,0.01710833377414489
1415,2015-07-01,78.68000030517578,78.69000244140625,77.80999755859375,78.1500015258789,1733700.0,0.012091619079453775,2.2,-0.7361081676768533,56.11743503834598,72.64991256412125,-0.20640352019638897,-1.3387855328692808,-3.484527079388158,-4.862084444531575,19.4734449301773,0.9500045776367188,2.121142513296448,1.0390003204345675,-1.3349993534818907,3.4129999943510256,-0.14799951652366872,2.2260001573928037,0.8375982666015602,55.339841782465705,-14.567448617427807,1.1869998369582293,7,-0.1100006103515625,-2.7849998474121094,-4.972499847412109,-4.465000152587891,-0.30999755859375,2,0.018174889420808915,1.2173884198829052,77.73999786376953,-1.2748233868948124,77.87999725341797,1.657553144792124,79.55000305175781,0.018174889420808915
1416,2015-07-02,78.86000061035156,79.0999984741211,78.55000305175781,78.91999816894531,1459900.0,0.002287751709171504,1.619037238873751,-0.11320320147406,58.481422046052316,69.79611196680086,-0.33721057013410416,-1.3260835777691966,-3.6424011393003752,-4.9139618561778775,20.375069377773404,0.5499954223632812,1.9612279384185598,1.0535007476806584,-1.1630064052604894,3.270007900621806,-0.0547528287899155,2.1617543241512323,0.5784940551757813,64.0777310301917,-3.7071024130001717,1.1082535764705754,7,-0.29000091552734375,-2.9650001525878906,-5.152500152587891,-4.645000457763672,-0.09999847412109375,3,0.019147883902403295,2.2,78.68000030517578,1.2173884198829052,77.73999786376953,-1.2748233868948124,77.87999725341797,0.019147883902403295
1417,2015-07-06,78.79000091552734,79.02999877929688,78.04000091552734,78.37999725341797,2458200.0,-0.0008876451215120706,1.2247158262897115,-6.833672431332655,63.06615485222421,68.00716960591366,-0.23379225319564512,-1.0508449032249132,-3.564172274368559,-4.717979380954063,21.20766226753898,0.9899978637695312,1.8036491812731015,0.8190010070800753,-1.1514342218236209,2.7894362359837714,-0.1662166073717657,1.8042186215319163,0.5725539999999967,71.42857142857143,3.494655572626016,0.985217614451846,7,-0.220001220703125,-2.895000457763672,-5.082500457763672,-4.575000762939453,-0.0800018310546875,0,0.014468833308818763,1.619037238873751,78.86000061035156,2.2,78.68000030517578,1.2173884198829052,77.73999786376953,0.014468833308818763
1418,2015-07-07,79.3499984741211,79.4800033569336,78.26000213623047,79.0,2534700.0,0.007107469883064654,2.999949971859171,0.8536471901749163,63.63629225599095,67.05658765225735,-0.7591868772045984,-1.3650041997931908,-4.120869445908454,-5.145702402489903,22.170706912741384,1.220001220703125,1.552477150966368,1.1784984588623075,-0.4513463905776547,2.8083433083022697,0.3635760341423264,1.9934208835822886,-1.80999755859375,93.29872581406323,25.60702602551335,0.814922424719979,7,-0.779998779296875,-3.454998016357422,-5.642498016357422,-5.134998321533203,-1.1100006103515625,1,0.00831762665155722,1.2247158262897115,78.79000091552734,1.619037238873751,78.86000061035156,2.2,78.68000030517578,0.00831762665155722
1419,2015-07-08,78.41000366210938,79.13999938964844,78.2300033569336,78.91000366210938,1778200.0,-0.011846185634373785,-1.1162683415837193,-1.4285776566757493,54.53194364460003,64.42198616346128,0.20205631492679288,-0.24126970230095424,-3.175211356144075,-4.075640098468199,22.878986160546198,1.1199951171875,1.2700079510298536,0.11400337219238565,-1.1253079531838495,1.3533146975686208,-0.5056522904957319,0.7336590348805032,-0.8312026977539091,35.92838444705356,-30.456571047592206,0.6196556626881149,7,0.15999603271484375,-1.3750038146972656,-4.702503204345703,-4.195003509521484,0.779998779296875,2,0.028950344816312645,2.999949971859171,79.3499984741211,1.2247158262897115,78.79000091552734,1.619037238873751,78.86000061035156,0.028950344816312645
1420,2015-07-09,78.19000244140625,79.44000244140625,78.11000061035156,79.12000274658203,2009400.0,-0.002805780008009795,-1.44036144999965,1.8600006103515625,48.989137334701795,60.93853884164527,0.4383720430836746,0.05893708840901013,-2.923939692630668,-3.7451698577820736,23.105386831341335,1.3300018310546875,1.0794267110409237,-0.15499801635742472,-1.2863043188153682,0.9763082861005188,-0.7206511675863965,0.41065513487154703,-0.5731774291992195,10.416754969694402,-50.927205621034226,0.5656531512289689,7,0.37999725341796875,-0.8650016784667969,-4.097501754760742,-3.9750022888183594,1.0400009155273438,3,0.013428768251415812,-1.1162683415837193,78.41000366210938,2.999949971859171,79.3499984741211,1.2247158262897115,78.79000091552734,0.013428768251415812
1421,2015-07-10,79.47000122070312,79.81999969482422,78.5999984741211,79.0999984741211,2547000.0,0.016370363720810355,1.2803767638523462,-0.397852285125967,56.898823010446534,57.787342466047846,-0.807388712331246,-1.159206258577683,-4.109437371231763,-4.917950639273826,22.98743578704726,1.6299972534179688,1.0073338909415526,1.0480007171630916,-0.1706376698026304,2.2666391041288136,0.4386815236802306,1.6573199106459526,-1.8159126416015567,80.33715089066813,21.08734742010452,0.6093191934828575,7,-0.7900009155273438,-1.94000244140625,-5.5,-5.255001068115234,-0.06999969482421875,4,-0.01384168185761303,-1.44036144999965,78.19000244140625,-1.1162683415837193,78.41000366210938,2.999949971859171,79.3499984741211,-0.01384168185761303
1422,2015-07-13,80.18000030517578,80.3499984741211,79.83999633789062,79.95999908447266,1893900.0,0.008934177344490646,-1.2173682290111785,0.5945934800090728,59.60588402207635,57.31233256352021,-1.5853402141237893,-1.7734738254445688,-4.677985485257153,-5.527649684750372,22.90108611097571,0.8799972534179688,0.9301249310769037,1.6394996643066406,0.22608291879249975,3.0529164098207815,0.9327912915495773,2.346208037063704,-2.4392752814453047,92.41078879159132,35.17646855104324,0.706708372757067,7,-1.2350006103515625,-2.3850021362304688,-6.022499084472656,-5.965000152587891,-0.09000396728515625,0,-0.0177101292534374,1.2803767638523462,79.47000122070312,-1.44036144999965,78.19000244140625,-1.1162683415837193,78.41000366210938,-0.0177101292534374
1423,2015-07-14,79.55999755859375,80.33999633789062,79.47000122070312,80.20999908447266,1988900.0,-0.00773263587206563,-1.0963884216235098,-2.954535996670828,56.740867549277944,57.563106639301786,-0.7844628018688411,-1.0273623955197593,-3.9453207306255536,-4.8160013917509445,23.304145597890688,0.8699951171875,0.789328841128011,0.9059970855712862,-0.44792726297748686,2.2599214341200593,0.22903491129690678,1.5829592598456657,-1.6627161278398432,64.73206835126584,8.305820494930707,0.6769621742743842,7,-0.4799995422363281,-1.7399978637695312,-5.402496337890625,-5.344997406005859,0.9200057983398438,1,-0.010683741832635096,-1.2173682290111785,80.18000030517578,1.2803767638523462,79.47000122070312,-1.44036144999965,78.19000244140625,-0.010683741832635096
1424,2015-07-15,79.45999908447266,79.80999755859375,79.1500015258789,79.52999877929688,3562400.0,-0.0012568938812177466,1.0952346351801392,0.1076915853844619,56.27907595677862,57.58106674134986,-0.4635739287071061,-0.8363546314915311,-3.745361708822145,-4.639816018718662,23.490670567957324,0.6599960327148438,0.5121308434623444,0.7209987640380859,-0.6098639697465273,2.051861497822699,0.055567397145779296,1.3864301309303926,-1.41555463111672,60.26784649916043,3.2663350197575767,0.6654313668923088,7,-0.2649993896484375,-1.6399993896484375,-5.302497863769531,-5.244998931884766,0.7600021362304688,2,-0.01535365258947663,-1.0963884216235098,79.55999755859375,-1.2173682290111785,80.18000030517578,1.2803767638523462,79.47000122070312,-0.01535365258947663
1425,2015-07-16,80.27999877929688,80.87000274658203,79.58000183105469,79.87999725341797,2639900.0,0.01031965396768375,-1.580021515056725,-5.71433242506812,58.63585813864677,57.59822630719369,-1.154113341639345,-1.539989011723975,-4.435113364648998,-5.374574299754016,23.723356283672466,1.410003662109375,0.5165651254473147,1.4169986724853487,-0.004536495899998272,2.8385338408706957,0.7062310882926823,2.127766256678015,-2.097221084695036,74.00868472174609,18.30462136138965,0.7107675841926699,7,-0.8249969482421875,-1.8449974060058594,-6.12249755859375,-6.064998626708984,-3.30999755859375,3,-0.01357743341385953,1.0952346351801392,79.45999908447266,-1.0963884216235098,79.55999755859375,-1.2173682290111785,80.18000030517578,-0.01357743341385953
1426,2015-07-17,80.44000244140625,80.58000183105469,79.91000366210938,80.05000305175781,1972300.0,0.0019930700615635732,1.0,0.9749947548112686,55.291313924500784,56.73435509300219,-1.1917493749293726,-1.6158704347760704,-4.466771784653702,-5.454885620710428,23.750952589678835,0.6699981689453125,0.6373905239957622,1.4710021972656193,-0.08942871148437348,3.031433106015612,0.6907867428906229,2.2512176516406157,-2.0422467426460003,75.0,23.458081648538617,0.7802154543749945,7,-0.9500007629394531,-1.56500244140625,-5.867500305175781,-6.055000305175781,-5.7700042724609375,4,-0.01504225569055695,-1.580021515056725,80.27999877929688,1.0952346351801392,79.45999908447266,-1.0963884216235098,79.55999755859375,-0.01504225569055695
1427,2015-07-20,81.18000030517578,81.41999816894531,80.43000030517578,80.55999755859375,2137000.0,0.009199376445923946,-1.250002167448393,1.5897531202316209,72.05885652854191,57.670195567730076,-1.7400589987855994,-2.2540608657762675,-5.0903907081711,-6.118861019987378,23.853803988282024,0.9899978637695312,0.706101961376703,2.072999954223633,0.2507847406705537,3.895215167776712,1.1618923474470932,2.9841075610001724,-2.584464842589796,89.42739124735743,30.60901044252057,0.9111076067765371,7,-1.4150009155273438,-2.0300025939941406,-6.237499237060547,-6.424999237060547,-7.4499969482421875,0,-0.0219265677827718,1.0,80.44000244140625,-1.580021515056725,80.27999877929688,1.0952346351801392,79.45999908447266,-0.0219265677827718
1428,2015-07-21,80.16999816894531,81.12999725341797,79.88999938964844,81.12999725341797,2019400.0,-0.012441514319211922,1.5833313465099461,-1.548378760844152,64.55090269002449,58.78341323944391,-0.6721962440034446,-1.1826163921372483,-3.9930116146616115,-5.033307249592113,23.606396326478055,1.2900009155273438,0.7271264662422681,0.9854980468749943,-0.8808182096962014,2.85181430344619,0.05233991858939646,1.9186561751605922,-1.2920164357233972,44.93383927161021,-19.2664286184894,0.9331581282856007,7,-0.404998779296875,-1.0200004577636719,-4.572498321533203,-5.329998016357422,-3.4599990844726562,1,-0.0009979023684907329,-1.250002167448393,81.18000030517578,1.0,80.44000244140625,-1.580021515056725,80.27999877929688,-0.0009979023684907329
1429,2015-07-22,80.41000366210938,80.6500015258789,79.79000091552734,80.01000213623047,1662700.0,0.0029937071054721986,-1.0476108300560394,-0.41666865349005394,61.307209227875504,60.15208789424099,-0.6690216781858709,-1.3334722080790584,-4.140727294091391,-5.202464352068517,23.553283616035216,0.8600006103515625,0.7381905306121155,1.1255035400390625,-0.7799960858626918,3.0310031659408168,0.17275372708817827,2.0782533529899467,-1.2778202853151157,45.10888494518435,-19.377223477492073,0.9527498129508799,7,-0.4000053405761719,-1.2050056457519531,-4.667503356933594,-5.570003509521484,-6.140007019042969,2,0.0008705346553441462,1.5833313465099461,80.16999816894531,-1.250002167448393,81.18000030517578,1.0,80.44000244140625,0.0008705346553441462
1430,2015-07-23,79.81999969482422,81.13999938964844,79.5999984741211,80.62999725341797,2377100.0,-0.007337444850324948,-1.46400146484375,-2.0249861717751627,55.95532547487271,60.04725483473279,0.19725636359997623,-0.6641044348982774,-3.462097294282586,-4.55182802909836,23.62047500855934,1.5400009155273438,0.6913788986486225,0.46349945068359943,-1.406590100616441,2.33358900198364,-0.47154532496642787,1.3985442263336267,-0.4590348388148584,12.08798118641297,-50.28313774644971,0.9350447756500209,7,0.4650001525878906,-0.4200019836425781,-4.030000686645508,-4.979999542236328,-4.980003356933594,3,0.005011294505239627,-1.0476108300560394,80.41000366210938,1.5833313465099461,80.16999816894531,-1.250002167448393,81.18000030517578,0.005011294505239627
1431,2015-07-24,79.41000366210938,80.20999908447266,79.33000183105469,79.88999938964844,1481000.0,-0.005136507570563498,-1.7499940395298381,0.5925891040614875,53.6904918687926,59.389989039923485,0.668105125403244,-0.20972987990330694,-2.9322397783475367,-4.059975584654367,23.594884010347123,0.8799972534179688,0.7716051925416139,0.018503189086914062,-1.826676275172062,1.8636826533458901,-0.9040865430425669,0.941092921216395,2.0099945068359375,3.8278455136161202,-55.02653232437134,0.922589732129486,7,0.8749961853027344,0.06999588012695312,-3.620004653930664,-4.570003509521484,-4.920005798339844,4,-0.030726638066766676,-1.46400146484375,79.81999969482422,-1.0476108300560394,80.41000366210938,1.5833313465099461,80.16999816894531,-0.030726638066766676
1432,2015-07-27,78.88999938964844,79.47000122070312,78.47000122070312,79.29000091552734,1291500.0,-0.006548347166353996,1.631571550469307,0.8333439298089456,47.2488120150069,58.335316202782245,1.1017389007962066,0.2722518248240533,-2.286918655058301,-3.46509774900656,22.56537728997917,1.0,0.9147985280378919,-0.46850090026855185,-2.325315631283601,1.3883138307464975,-1.3969082657760765,0.45990646523897283,2.488198852539057,15.730279287465496,-37.165690437899016,0.9284073655075277,7,1.0550003051757812,0.5900001525878906,-2.957498550415039,-3.9199981689453125,-7.069999694824219,0,-0.05349222022248934,-1.7499940395298381,79.41000366210938,-1.46400146484375,79.81999969482422,-1.0476108300560394,80.41000366210938,-0.05349222022248934
1433,2015-07-28,78.69999694824219,79.4800033569336,78.16000366210938,79.30999755859375,2311700.0,-0.0024084477484630495,1.7789110183103116,1.524995708481947,51.90533956248873,57.84934549230559,1.2928815770811326,0.5553073078098976,-2.0115208471731023,-3.1967343865557325,22.386451321480784,1.3199996948242188,0.8917668202923181,-0.6995033264160213,-2.4521494423956938,1.0531427895636511,-1.5758263844058575,0.17681973157381492,2.5618734130859337,18.12060605129623,-35.39645385921058,0.8763230579898375,7,1.0900039672851562,0.7800025939941406,-2.672494888305664,-3.6349945068359375,-6.4499969482421875,1,-0.06315112813253543,1.631571550469307,78.88999938964844,-1.7499940395298381,79.41000366210938,-1.46400146484375,79.81999969482422,-0.06315112813253543
1434,2015-07-29,79.06999969482422,79.26000213623047,78.66000366210938,78.88999938964844,1542900.0,0.004701432794532057,1.1428318415280445,-0.2950821722490432,55.670072685550686,57.519813775294914,0.9630104724093371,0.3057287065215917,-2.282975713572,-3.479201950368676,22.495077924354597,0.5999984741210938,0.7886679926336484,-0.3960006713867159,-1.9759458452631975,1.1839445024897657,-1.1859732583249496,0.3939719155515178,2.0057586645507826,30.536823402305206,-27.257633038988292,0.7899725869382385,7,0.720001220703125,0.4099998474121094,-2.779998779296875,-3.9199981689453125,-6.909996032714844,2,-0.0298469788726462,1.7789110183103116,78.69999694824219,1.631571550469307,78.88999938964844,-1.7499940395298381,79.41000366210938,-0.0298469788726462
1435,2015-07-30,80.11000061035156,80.23999786376953,78.93000030517578,79.01000213623047,1407700.0,0.0131529141209219,-1.079357678730374,6.111092273131861,54.25530403869879,57.40470156576136,-0.11582036591097733,-0.655241765122696,-3.189035103577396,-4.43159733289788,22.79395068148318,1.30999755859375,0.779738846012819,0.5725002288818359,-0.9869714933457203,2.131971951109392,-0.2072356322319422,1.352236089995614,0.7908124671875072,93.75011462463641,37.20407377983941,0.779735861113776,7,-0.31999969482421875,-0.6300010681152344,-3.565000534057617,-4.924999237060547,-7.5500030517578125,3,-0.07289981179366678,1.1428318415280445,79.06999969482422,1.7789110183103116,78.69999694824219,1.631571550469307,78.88999938964844,-0.07289981179366678
1436,2015-07-31,80.37000274658203,80.80000305175781,79.83999633789062,80.4800033569336,1297900.0,0.003245564027581249,1.5600179036458333,-0.10000069358228314,51.34371877299872,55.103019592923225,-0.43225209965876843,-0.8393520433278638,-3.2786867100264203,-4.590096281147055,22.923076918349928,0.9600067138671875,0.7926798991634314,0.7570022583007869,-0.8105517313351385,2.3245562479367123,-0.026774736517182873,1.5407792531187567,-2.2099990844726562,83.71210588677283,30.39310802046593,0.7837769948179627,7,-0.720001220703125,-0.8900032043457031,-3.825002670288086,-5.185001373291016,-7.319999694824219,4,-0.06880684608321208,-1.079357678730374,80.11000061035156,1.1428318415280445,79.06999969482422,1.7789110183103116,78.69999694824219,-0.06880684608321208
1437,2015-08-03,79.93000030517578,80.5199966430664,79.5999984741211,80.37000274658203,1184600.0,-0.005474709796808641,1.4865143516991093,4.0,52.68506204814807,53.78459285493696,-0.21032706883181618,-0.32629394027023295,-2.683152012461079,-4.056824937305919,23.566641249651962,0.9199981689453125,0.7029373406976873,0.2599998474121037,-1.263845830038278,1.7838455248624854,-0.50192299131308,1.0219226861372874,-1.7171966552734403,67.04534288934485,14.543363734442828,0.7619228387251897,8,-0.279998779296875,-0.4500007629394531,-3.385000228881836,-4.744998931884766,-7.9499969482421875,0,-0.06805958239254495,1.5600179036458333,80.37000274658203,-1.079357678730374,80.11000061035156,1.1428318415280445,79.06999969482422,-0.06805958239254495
1438,2015-08-04,80.01000213623047,80.55999755859375,79.66000366210938,79.91999816894531,1117000.0,0.0010008986707024103,-1.950833614748665,-0.20455333610764323,54.00291848238915,52.97300499432737,-0.35247787941011666,-0.37346231821530296,-2.6121893513691816,-4.087332834983329,23.8821944245007,0.899993896484375,0.6394472354242566,0.3070014953613338,-1.2162513579188925,1.8302543486415601,-0.45462493127878645,1.068627922001454,-1.745454498291025,63.084058839048254,11.08669583990774,0.7616264266401166,8,-0.3600006103515625,-0.5300025939941406,-3.1025028228759766,-4.490001678466797,-10.110000610351577,1,-0.10236223250514853,1.4865143516991093,79.93000030517578,1.5600179036458333,80.37000274658203,-1.079357678730374,80.11000061035156,-0.10236223250514853
1439,2015-08-05,80.68000030517578,80.9000015258789,80.23999786376953,80.5999984741211,1044000.0,0.008373930146939879,1.5384547668652249,0.8888700517080613,52.97619115197767,52.641990069561245,-1.0953356131909828,-0.9114066947440165,-3.1006598785625243,-4.703758002890666,24.34472917109379,0.8899993896484375,0.37571593850236695,0.8634998321533232,-0.5908196419341181,2.3178193062407644,0.13634009510960254,1.5906595691970438,-2.3647435589599723,88.83243226496057,37.98271880685444,0.7271597370437235,8,-1.1499977111816406,-1.2000007629394531,-3.4875011444091797,-5.159999847412109,-10.319999694824219,2,-0.10448686506307536,-1.950833614748665,80.01000213623047,1.4865143516991093,79.93000030517578,1.5600179036458333,80.37000274658203,-0.10448686506307536
1440,2015-08-06,79.23999786376953,80.9000015258789,79.05000305175781,80.75,2551000.0,-0.017848319731772144,1.0441913497245416,-18.87459469769216,42.49999284746309,51.39860128941353,0.28356089639470383,0.6443270517404329,-1.4917978407274006,-3.235576059937088,24.10191297744647,1.8499984741210938,0.19209520411529013,-0.6290023803710909,-1.900404364311612,0.6423996035694302,-1.2647033723413443,0.006698611599162518,-0.8213513263671928,10.269998309159817,-35.97475280168714,0.6357009919702596,8,0.2900047302246094,0.375,-2.007497787475586,-3.7199974060058594,-10.139999389648423,3,-0.08934874296478623,1.5384547668652249,80.68000030517578,-1.950833614748665,80.01000213623047,1.4865143516991093,79.93000030517578,-0.08934874296478623
1441,2015-08-07,78.37000274658203,79.23999786376953,77.5999984741211,79.23999786376953,2574800.0,-0.010979242057568062,2.7701346990318507,0.5761548916475933,32.71838501226519,49.78410940022,1.1069224796762995,1.5048416848886745,-0.46505141485803847,-2.3313166704973867,23.496828052532635,1.6399993896484375,-0.0010347210635046622,-1.443997573852542,-2.8734246005775645,-0.014570547127519262,-2.1587110872150532,-0.7292840604900306,2.529998779296875,23.333441223661275,-16.728196291049144,0.7147135133625103,8,0.8799972534179688,1.1399955749511719,-1.137502670288086,-2.8500022888183594,-8.310005187988281,4,-0.07413557463785692,1.0441913497245416,79.23999786376953,1.5384547668652249,80.68000030517578,-1.950833614748665,80.01000213623047,-0.07413557463785692
1442,2015-08-10,78.76000213623047,79.13999938964844,78.33999633789062,78.91999816894531,2070500.0,0.004976386065846494,1.666683620919853,0.18390451803002666,40.612564801448265,48.52935664899328,0.7784009298562751,1.0572086587078644,-0.6737719397168718,-2.695134063216585,22.455993504337247,0.8000030517578125,-0.1051165019327982,-0.9829982757568416,-2.4755502521742727,0.5095537006605895,-1.7292742639655643,-0.23672228754811897,2.1399993896484375,35.1515936172082,-4.116373042620843,0.7462759882087164,8,0.48999786376953125,0.7499961853027344,-1.5275020599365234,-3.240001678466797,-7.75,0,-0.07249871672928754,2.7701346990318507,78.37000274658203,1.0441913497245416,79.23999786376953,1.5384547668652249,80.68000030517578,-0.07249871672928754
1443,2015-08-11,78.70999908447266,78.87999725341797,78.01000213623047,78.44999694824219,2671800.0,-0.0006348787506547104,1.8999910990170772,-1.625053645510467,38.38797059562311,46.60912308344578,0.9275095261110948,1.0964842128342696,-0.44642586750134683,-2.6113098118644587,21.947950805721018,0.8699951171875,-0.1647027695962322,-0.9905014038085938,-2.5518170426180546,0.5708142350008671,-1.7711592232133313,-0.2098435844038562,2.1240023803710955,33.63635102580583,-4.690663110139354,0.7806578194047339,8,0.5400009155273438,0.7999992370605469,-1.477499008178711,-3.1899986267089844,-7.319999694824219,1,-0.08550369464896501,1.666683620919853,78.76000213623047,2.7701346990318507,78.37000274658203,1.0441913497245416,79.23999786376953,-0.08550369464896501
1444,2015-08-12,78.23999786376953,78.37000274658203,76.4000015258789,78.29000091552734,2955900.0,-0.005971302581247784,17.761316573421492,-0.19231784970216262,39.0277836646463,44.91717637521773,1.4163364071331586,1.5498618932293198,0.12915687160889888,-2.12376840766251,22.222269377761148,2.30999755859375,-0.130640581108608,-1.3995025634765597,-3.090339343610367,0.2913342166572477,-2.244920953543456,-0.5540841734096631,2.529323541259771,40.88880750868056,-0.7259858745760539,0.8454183900669029,8,0.410003662109375,0.6700019836425781,-1.007497787475586,-2.7199974060058594,-8.01999664306642,2,-0.10659504812886289,1.8999910990170772,78.70999908447266,1.666683620919853,78.76000213623047,2.7701346990318507,78.37000274658203,-0.10659504812886289
1445,2015-08-13,79.19000244140625,79.52999877929688,78.13999938964844,78.25,2182900.0,0.012142185628517765,-1.3965431059430164,-18.798901434238633,48.57880729423362,44.60996398868827,0.35995970009346934,0.5417883415698839,-0.7349327605364522,-3.045261311804296,21.319402937811958,1.3899993896484375,-0.1017411421796055,-0.3949981689453068,-2.069092961612384,1.2790966237217702,-1.2320455652788382,0.4420492273882246,1.4045461684570313,89.13748766011383,40.97723441540711,0.8370473963335374,8,-0.5400009155273438,-0.2800025939941406,-1.387502670288086,-3.670001983642578,-8.340003967285156,3,-0.11150399745963036,17.761316573421492,78.23999786376953,1.8999910990170772,78.70999908447266,1.666683620919853,78.76000213623047,-0.11150399745963036
1446,2015-08-14,79.2300033569336,79.62000274658203,78.73999786376953,79.44000244140625,1971700.0,0.0005051258276818071,2.0877380840840036,-0.22340270112330368,52.34161950850423,44.57180370650562,0.15784289003815388,0.4284566094217439,-0.6722755702658674,-3.0571866060844854,20.340584263624123,0.8800048828125,-0.13246278999946526,-0.2944972991943331,-1.9253904068001901,1.336395808411524,-1.1099438529972616,0.5209492546085954,1.1967633695703057,87.8882223043606,34.15413059698663,0.8154465538029264,8,-0.5800018310546875,-0.3200035095214844,-1.2825031280517578,-3.710002899169922,-8.040000915527344,4,-0.1278556664597943,-1.3965431059430164,79.19000244140625,17.761316573421492,78.23999786376953,1.8999910990170772,78.70999908447266,-0.1278556664597943
1447,2015-08-17,79.4000015258789,79.44000244140625,78.62999725341797,78.91000366210938,1194300.0,0.0021456286980003902,1.8421249882882038,-2.3333333333333335,54.83427699499349,44.66417687457277,-0.10643454888307247,0.12465931793315121,-0.73391165764383,-3.1764395508371877,18.767610594650197,0.8100051879882812,-0.2255098716133972,-0.035499191284174,-1.4682374398867921,1.397239057318444,-0.7518683155854831,0.680869933017135,0.8656945925999935,93.1676665434591,33.48583950059425,0.7163691243013093,8,-0.75,-0.4900016784667969,-1.2950019836425781,-3.770000457763672,-7.650001525878906,0,-0.11763228951879756,2.0877380840840036,79.2300033569336,-1.3965431059430164,79.19000244140625,17.761316573421492,78.23999786376953,-0.11763228951879756
1448,2015-08-18,80.08999633789062,80.70999908447266,79.5,79.55000305175781,2380500.0,0.008690110815512186,-2.7812507450587702,1.102031919034644,56.746004914699185,45.083045070430714,-0.8760107672148081,-0.6025282759304673,-1.300134211273388,-3.820901647412967,17.5250385343126,1.30999755859375,-0.3015860977602358,0.6584957122802706,-0.7660313722395955,2.0830227968001367,-0.05376782997966245,1.3707592545402036,-3.6899948120117188,85.61477731360193,21.327331479320634,0.7122635422599298,8,-1.4399948120117188,-1.1799964904785156,-1.7199974060058594,-4.194995880126953,-7.75,1,-0.11337238877315825,1.8421249882882038,79.4000015258789,2.0877380840840036,79.2300033569336,-1.3965431059430164,79.19000244140625,-0.11337238877315825
1449,2015-08-19,80.4800033569336,80.9800033569336,79.83000183105469,80.01000213623047,3335900.0,0.004869609650093754,-1.77108190091001,0.8703834524852355,52.67729480440185,46.213856398979466,-1.449836598634036,-1.040362113356693,-1.5779831937214794,-4.165998908723651,16.412770439554187,1.1500015258789062,-0.3520405398105879,1.0450027465820284,-0.389952782258419,2.479958275422476,0.3275249821618047,1.7624805110022521,-3.9938018798828097,82.39439079101129,20.93184371158553,0.7174777644202208,8,-1.7900009155273438,-1.5700035095214844,-2.0300045013427734,-4.585002899169922,-8.680000305175781,2,-0.11294736068747968,-2.7812507450587702,80.08999633789062,1.8421249882882038,79.4000015258789,2.0877380840840036,79.2300033569336,-0.11294736068747968
1450,2015-08-20,80.22000122070312,81.1500015258789,79.52999877929688,79.66999816894531,3372700.0,-0.0032306427110513347,-2.9036124643809176,1.1702162197259918,48.91460723035766,48.01343664543418,-1.15797534503632,-0.7893254869597968,-1.2481187604177535,-3.8610252862308414,14.801293461662565,1.6200027465820312,-0.4303668443098161,0.76500053405762,-0.7033113579845178,2.233312426099758,0.030844588036558207,1.4991564800786819,-3.554047668457031,63.095288554111086,4.263453391962962,0.7341559460210668,8,-1.4449996948242188,-1.3100013732910156,-1.7125015258789062,-4.325000762939453,-9.760002136230469,3,-0.12465719082311877,-1.77108190091001,80.4800033569336,-2.7812507450587702,80.08999633789062,1.8421249882882038,79.4000015258789,-0.12465719082311877
1451,2015-08-21,76.97000122070312,79.72000122070312,76.91000366210938,79.72000122070312,4651300.0,-0.04051358701751351,1.0436345880681819,-4.999972256901096,34.77368112456544,47.364671792447204,2.09261036653362,2.3910957020620884,2.012207319386576,-0.5918407058032926,13.99969177461267,3.30999755859375,-0.6428381715439855,-2.362999343872076,-4.204979464131483,-0.5210192236126687,-3.2839894040017725,-1.4420092837423795,4.180000305175781,1.4150374722219723,-54.04893361254832,0.9209900601297029,8,1.8050003051757812,1.9399986267089844,1.9750003814697266,-0.8149986267089844,-6.6399993896484375,4,-0.0795115324090172,-2.9036124643809176,80.22000122070312,-1.77108190091001,80.4800033569336,-2.7812507450587702,80.08999633789062,-0.0795115324090172
1452,2015-08-24,74.66999816894531,74.66999816894531,70.34999847412111,70.77999877929688,4652900.0,-0.02988181129376366,1.2210798831074514,-1.4145452325994319,27.63819320243246,46.170252082092695,4.192299094150854,4.594288302495428,4.299891755010464,1.7170413781321656,15.001609636944544,6.620002746582017,-0.7236570415581838,-4.452002334594724,-7.234396302379054,-1.6696083668103938,-5.843199318486882,-3.060805350702566,6.480003356933594,39.999985871495525,-13.90111137831385,1.3911969838921625,8,1.0800018310546875,1.2150001525878906,4.512502670288086,1.4850044250488281,-2.2299957275390625,0,-0.04660500619894703,1.0436345880681819,76.97000122070312,-2.9036124643809176,80.22000122070312,-1.77108190091001,80.4800033569336,-0.04660500619894703
1453,2015-08-25,73.7300033569336,76.44000244140625,73.70999908447266,76.05999755859375,2687500.0,-0.012588654547505462,-1.303797631349371,-0.5989703257693137,21.539749686014034,44.227137195577995,4.86298797249998,5.420778802756274,5.233154756617864,2.6547911567491838,16.003345597067803,2.7300033569335938,-0.6737942347194945,-5.143497467041016,-8.82656416193042,-1.4604307721516108,-6.985030814485725,-3.301964119596306,6.987998046875006,31.296332664113084,-17.434933064402184,1.8415333474447024,8,2.0199966430664062,2.0199966430664062,5.727495193481445,2.6999969482421875,-2.2900009155273438,1,-0.026854784575937374,1.2210798831074514,74.66999816894531,1.0436345880681819,76.97000122070312,-2.9036124643809176,80.22000122070312,-0.026854784575937374
1454,2015-08-26,76.70999908447266,76.80000305175781,73.93000030517578,75.41000366210938,4504200.0,0.04041768061656836,2.8783732930557204,-0.55793933797647,40.800004438920446,43.36282576720987,1.8362383682992771,2.376770655492848,2.2657643717710556,-0.3063117848439987,16.98428218905508,3.0699996948242188,-0.6746315942957324,-2.045501708984375,-5.8512398738254205,1.7602364558566705,-3.9483707914048978,-0.14263262656385223,3.593282202148444,58.88887790005208,5.073891947461206,1.9028690824205192,8,-0.9599990844726562,-0.9599990844726562,2.747499465942383,-0.279998779296875,-5.3899993896484375,2,-0.05696783729289068,-1.303797631349371,73.7300033569336,1.2210798831074514,74.66999816894531,1.0436345880681819,76.97000122070312,-0.05696783729289068
1455,2015-08-27,74.2699966430664,76.5199966430664,71.98999786376953,75.0,13792300.0,-0.03180814066650339,1.403184516160367,-0.5615430211334973,36.618785432843424,41.61584420324756,3.916841983773466,4.592269770598904,4.688989462820572,2.1606213720209553,17.377281347481524,4.720001220703125,-0.7224671385192494,-4.1935039520263615,-8.433094288842412,0.04608638478968885,-6.31329912043438,-2.0737087836183434,5.6351533310546955,41.83561387295465,-15.180951563941854,2.119795168408023,8,1.4800033569335938,1.4800033569335938,5.337501525878906,2.160003662109375,-3.1199951171875,3,-0.03325695035613263,2.8783732930557204,76.70999908447266,-1.303797631349371,73.7300033569336,1.2210798831074514,74.66999816894531,-0.03325695035613263
1456,2015-08-28,74.83999633789062,74.88999938964844,73.69000244140625,74.4800033569336,4538600.0,0.007674696655280311,4.217388419882905,-0.493138802086055,37.354826229550156,39.673683007087185,2.971072207286255,3.7805652557013047,4.0917263405228255,1.586970630495884,17.37377404238068,1.1999969482421875,-0.740268685897874,-3.347003936767578,-7.779968577856408,1.085960704321252,-5.563486257311993,-1.130521616223163,4.682947576230475,69.61232057628494,9.423916786459209,2.2164823205444173,8,0.910003662109375,0.910003662109375,5.00250244140625,1.5900039672851562,-6.119995117187514,4,-0.05852481918415631,1.403184516160367,74.2699966430664,2.8783732930557204,76.70999908447266,-1.303797631349371,73.7300033569336,-0.05852481918415631
1457,2015-08-31,74.48999786376953,75.05000305175781,74.2699966430664,74.69999694824219,4614300.0,-0.004676623346437703,-1.400014085002993,-0.5833421638232489,36.64556833666677,37.440301165083575,2.8511734315432875,3.902182909646484,4.406608518588769,1.9377923571658897,17.619978345553456,0.7800064086914062,-0.9387787029924652,-3.425002288818362,-8.070162306685049,1.2201577290483243,-5.7475822977517055,-1.102422279885019,4.666028232751572,51.97499591566118,-11.094033949634913,2.3225800089333424,8,1.2600021362304688,1.2600021362304688,5.3925018310546875,1.94000244140625,-7.040000915527344,0,-0.0558463706808372,4.217388419882905,74.83999633789062,1.403184516160367,74.2699966430664,2.8783732930557204,76.70999908447266,-0.0558463706808372
1458,2015-09-01,71.81999969482422,73.38999938964844,71.4000015258789,73.05000305175781,5474800.0,-0.035843713861132276,1.0837717248459138,5.857184377838329,32.16667175292969,35.16134304825334,4.721189046610988,6.24745713786902,7.00329302573374,4.586709343530828,18.108101423327504,3.089996337890625,-1.2709917884662048,-5.685500335693362,-10.95506279289583,-0.4159378784908938,-8.32028156429459,-3.050719107092135,6.983785296800889,7.77774167159987,-55.697012605469745,2.634781228601231,9,3.9300003051757812,3.9300003051757812,7.892499923706055,4.6100006103515625,-5.620002746582031,1,0.008632731122480308,-1.400014085002993,74.48999786376953,4.217388419882905,74.83999633789062,1.403184516160367,74.2699966430664,0.008632731122480308
1459,2015-09-02,72.25,73.16999816894531,71.30000305175781,72.58999633789062,4329000.0,0.0059871944723326465,1.4933268229166667,0.2764190324961698,30.14872958329005,33.07624553191249,3.3536661943396524,5.4320232414499685,6.5102340648994925,4.15244430823401,18.36299271067142,1.8699951171875,-1.669115750653262,-4.834000015258795,-10.375972942482818,0.7079729119652285,-7.6049864788708135,-2.063013551646776,6.215633530924947,18.199197597176244,-40.29320260785858,2.7709864636120147,9,2.7849998474121094,3.5,7.385000228881836,4.180000305175781,-5.019996643066392,2,-0.011211038873269907,1.0837717248459138,71.81999969482422,-1.400014085002993,74.48999786376953,4.217388419882905,74.83999633789062,-0.011211038873269907
1460,2015-09-03,72.16000366210938,72.9800033569336,71.80000305175781,72.4000015258789,3531600.0,-0.0012456240538494256,-1.4583363135684142,0.7058836729198457,29.834559999582197,32.527454295803246,2.436322908508444,5.232690902359877,6.535793193180737,4.235533609827826,20.00171711620488,1.1800003051757812,-2.1912211992768533,-4.569996643066403,-10.427606198924252,1.2876129127914453,-7.498801420995335,-1.641191865137472,5.981004466543425,22.933349609375,-30.52537128454142,2.928804777928926,9,1.4149971008300781,3.589996337890625,7.474996566772461,4.269996643066406,-3.640007019042983,3,-0.011640852614399733,1.4933268229166667,72.25,1.0837717248459138,71.81999969482422,-1.400014085002993,74.48999786376953,-0.011640852614399733
1461,2015-09-04,72.55999755859375,73.01000213623047,71.58999633789062,71.66000366210938,4474500.0,0.005543152386152217,-1.730757944775375,-3.750007947356709,30.743217845579395,32.87245703393068,1.5030454070097363,4.6115445750413215,6.0640429224454095,3.84334285695698,21.864622732614187,1.4200057983398438,-2.752884902621531,-3.87950248718262,-9.966443781143965,2.2074388067787254,-6.9229731341633,-0.8360318402019402,5.269370183877783,33.599853515625,-14.223094905101007,3.0434706469806754,9,1.4900054931640625,3.19000244140625,7.075002670288086,3.8700027465820312,-4.589996337890639,4,-0.01943214002420879,-1.4583363135684142,72.16000366210938,1.4933268229166667,72.25,1.0837717248459138,71.81999969482422,-0.01943214002420879
1462,2015-09-08,73.05000305175781,73.55000305175781,71.80000305175781,73.5199966430664,3466000.0,0.006753107905886679,5.603693733895694,-0.5222186429758231,29.95445824339683,33.807424651417655,0.8482835388549148,3.87025679641647,5.479415519058733,3.349219631315222,23.69314171027512,1.75,-3.315119248041867,-3.103997039794919,-9.267818708806686,3.0598246292168483,-6.18590787430081,-0.02208620528902827,4.480189919979708,77.77777777777779,33.30036454867938,3.081910834505886,9,1.0,2.6999969482421875,6.514997482299805,3.3799972534179688,-7.94000244140625,1,-0.05927449213091451,-1.730757944775375,72.55999755859375,-1.4583363135684142,72.16000366210938,1.4933268229166667,72.25,-0.05927449213091451
1463,2015-09-09,71.9800033569336,73.58000183105469,71.87000274658203,73.5,1904300.0,-0.014647496921609937,1.0357128260089645,3.234079509114816,26.699548928537965,32.24070737248627,1.8371345799507708,4.648543725451617,6.494246430071172,4.425124353517845,25.34139819560505,1.7099990844726562,-3.534811213256674,-3.8374969482421903,-10.146884927723633,2.4718910312392524,-6.992190937982912,-0.682802958501469,5.262981834899264,29.82459075638126,-9.449414672969805,3.15469398974072,9,1.9299964904785156,3.7699966430664062,7.584997177124023,4.4499969482421875,-5.590003967285156,2,-0.06293423447381719,5.603693733895694,73.05000305175781,-1.730757944775375,72.55999755859375,-1.4583363135684142,72.16000366210938,-0.06293423447381719
1464,2015-09-10,69.90000152587889,71.51000213623047,69.76999664306639,71.33999633789062,5296000.0,-0.028896939900661223,-1.0470597739012404,0.9473671001711692,24.277156341433425,30.86941525121849,3.1844272201147703,6.399820008277231,8.498285502774962,6.485264294131838,26.138951164212948,2.2100067138672017,-3.509138143442371,-5.500498962402361,-12.224537686812639,1.223539762007917,-8.862518324607507,-2.138479600197215,7.067264197245493,3.412197002312832,-31.49163551566944,3.3620193622051397,9,2.5099983215332173,5.559997558593764,9.664999008178725,6.529998779296889,-2.75,3,-0.052932825420137664,1.0357128260089645,71.9800033569336,5.603693733895694,73.05000305175781,-1.730757944775375,72.55999755859375,-0.052932825420137664
1465,2015-09-11,70.36000061035156,70.77999877929688,69.84999847412111,69.93000030517578,3820900.0,0.006580816515467047,-2.152522209147557,-0.29861239887041874,30.862753864178174,30.148073877288272,2.3596059248450842,5.527793927094336,7.935798977442346,5.996220477451402,28.052126302903353,0.930000305175767,-3.310199442880659,-4.59899978637695,-11.4340207041419,2.236021131388,-8.016510245259425,-1.181489327494475,6.175428967969339,15.485647346236187,-22.677158095420744,3.4175104588824747,9,2.049999237060547,5.099998474121094,9.145000457763672,6.444999694824219,-3.279998779296875,4,-0.044485463704749595,-1.0470597739012404,69.90000152587889,1.0357128260089645,71.9800033569336,5.603693733895694,73.05000305175781,-0.044485463704749595
1466,2015-09-14,69.09999847412111,70.15000152587889,68.76000213623047,70.0,3636600.0,-0.01790793242325639,1.3166568120696873,-2.0930253189261747,32.840407333813815,29.725278210304612,3.0393874814493245,6.31367498793216,9.070756433253464,7.222430254304953,30.240858354857856,1.5999984741210938,-3.663361213043842,-5.35250167846678,-12.354212210699458,1.6492088537658987,-8.853356944583126,-1.8516464123504335,7.029505128084523,7.053866377952926,-29.60106974311479,3.5008552661163406,9,2.07000350952147,5.8550033569335795,10.472501754760728,7.705001831054673,-2.0699996948242188,0,-0.008393659100758621,-2.152522209147557,70.36000061035156,-1.0470597739012404,69.90000152587889,1.0357128260089645,71.9800033569336,-0.008393659100758621
1467,2015-09-15,70.05999755859375,70.41999816894531,68.44999694824219,69.01999664306639,4065600.0,0.013892895885260659,1.238635033616979,-1.155554613656627,38.70766916488374,30.45205570052173,1.5476618673093725,4.867635091602978,7.996546435806351,6.2271719183655705,32.49391088822095,1.970001220703125,-3.748542891938868,-3.925502395629877,-10.7822054515442,2.9312006602844463,-7.353853923587039,-0.49715086767271544,5.479945926333869,31.38399762046401,-5.7030284202727906,3.4283515279571604,9,0.9550018310546875,4.740001678466797,9.320001602172852,6.745002746582031,-2.5099945068359375,1,-0.029831521705987796,1.3166568120696873,69.09999847412111,-2.152522209147557,70.36000061035156,-1.0470597739012404,69.90000152587889,-0.029831521705987796
1468,2015-09-16,71.01000213623047,71.16999816894531,69.81999969482422,69.97000122070311,3392400.0,0.013559871692005121,-1.0149171302174371,1.0,29.957818358188774,30.43084334217714,0.5259894766496416,3.3755687266497745,6.922962142664943,5.241326177365494,35.46658874530649,1.3499984741210938,-3.888908460456861,-2.521498107910162,-8.859099949172162,3.816103733351838,-5.690299028541162,0.647302812720838,3.82094669502861,83.6601584218649,47.29311059523088,3.168800920631001,9,0.00499725341796875,3.789997100830078,8.369997024536133,5.7949981689453125,-4.060005187988281,2,-0.08308690815921871,1.238635033616979,70.05999755859375,1.3166568120696873,69.09999847412111,-2.152522209147557,70.36000061035156,-0.08308690815921871
1469,2015-09-17,71.38999938964844,72.4800033569336,70.91999816894531,71.2300033569336,4521500.0,0.005351320123733405,-2.99998043761065,0.15384220371932444,38.1579021667864,31.355659138533163,0.012485088637120612,2.402849509259795,6.451556307583502,4.833880148955231,38.063605840258184,1.5600051879882812,-4.001141897316103,-1.6870006561279354,-7.173013646351407,3.7990123340955364,-4.430007151239664,1.0560058389837934,2.8028542533089507,72.95279816591919,35.73759262355568,2.743006495111736,9,-0.375,3.4099998474121094,7.989999771118164,5.415000915527344,-5.6399993896484375,3,-0.07003782102181955,-1.0149171302174371,71.01000213623047,1.238635033616979,70.05999755859375,1.3166568120696873,69.09999847412111,-0.07003782102181955
1470,2015-09-18,70.22000122070311,71.0999984741211,70.08999633789061,70.44999694824219,4348900.0,-0.016388824470489838,-3.1224114844453705,-1.4375089409185,31.89656306390873,31.483808607236423,0.9815774381958704,2.9357791481153725,7.521758148976971,5.98323873667205,41.14076415937822,1.3000030517578267,-3.8166283707817286,-2.356998825073262,-6.8314310916469765,2.1174334415004523,-4.594214958360126,-0.11978269178639778,3.398566752782756,43.92063170528967,10.357164231131812,2.23721613328686,9,0.7949981689453267,4.579998016357436,8.559999465942397,6.5849990844726705,-4.2600021362304545,4,-0.04371973286037323,-2.99998043761065,71.38999938964844,-1.0149171302174371,71.01000213623047,1.238635033616979,70.05999755859375,-0.04371973286037323
1471,2015-09-21,70.8499984741211,71.5,70.44000244140625,70.5,2006600.0,0.008971763635233776,-3.510689414476568,-1.5217607642804076,36.042939939549925,32.160306573475665,0.093321831292144,1.9223373945998645,6.755963107392006,5.359687201925055,42.71997659324154,1.2799987792968892,-3.615690029067892,-1.4210014343261719,-5.4448497609231765,2.6028468922708328,-3.432925597624674,0.5909227289723304,2.2517123968404036,59.553293034544254,27.14894131570734,2.011924163298505,9,0.16500091552734375,3.950000762939453,7.930002212524414,7.095001220703125,-5.510002136230483,0,-0.05321096293944805,-3.1224114844453705,70.22000122070311,-2.99998043761065,71.38999938964844,-1.0149171302174371,71.01000213623047,-0.05321096293944805
1472,2015-09-22,71.19000244140625,71.2699966430664,70.12000274658203,70.23000335693361,2951800.0,0.0047989269528261325,1.0535834712770522,2.7428664850135833,47.05883610050286,34.42244959258287,-0.6015265744215981,1.3789529655420552,6.2584234770626495,5.046374037800817,42.06882728253971,1.149993896484375,-3.3903129276226167,-0.9069976806640625,-4.792646913014593,2.9786515516864682,-2.8498222968393208,1.0358269355111958,1.4465370372833206,51.50379174649794,15.324042904739045,1.9428246161752634,9,-0.7250022888183594,3.609996795654297,7.589998245239258,7.0449981689453125,-3.709999084472642,1,-0.05843522291677539,-3.510689414476568,70.8499984741211,-3.1224114844453705,70.22000122070311,-2.99998043761065,71.38999938964844,-0.05843522291677539
1473,2015-09-23,71.75,72.06999969482422,70.91999816894531,71.16000366210938,2751300.0,0.007866238789002278,-1.1495208487821573,0.6145801047453381,47.69372615813404,37.024290683327386,-1.338319788680053,0.6988428637655204,5.56413703150038,4.504459544018971,42.30883723059136,1.1500015258789062,-3.194998984286528,-0.24799995422362997,-4.058635241777978,3.562635333330718,-2.153317598000811,1.657317689553551,0.46788522564483515,69.45601619086855,29.721194158826478,1.9053176437771773,9,-1.2849998474121094,3.049999237060547,7.030000686645508,6.579998016357422,-4.459999084472656,2,-0.058536542832643756,1.0535834712770522,71.19000244140625,-3.510689414476568,70.8499984741211,-3.1224114844453705,70.22000122070311,-0.058536542832643756
1474,2015-09-24,72.33999633789062,72.45999908447266,71.05000305175781,71.16000366210938,4618800.0,0.008222945475827581,-1.0142888283378746,2.0,50.79361875620644,39.23883122688608,-1.727465938573161,-0.2480469012607358,4.847162612610447,3.92929477488471,42.68200842444417,1.4099960327148438,-3.0126062469137764,0.5604965209960966,-2.5492047905297,3.670197832521893,-0.9943541347667946,2.1153471767589878,-3.8899993896484375,94.93659883917451,50.88396793050658,1.5548506557628952,9,-1.8749961853027344,2.460002899169922,6.440004348754883,5.990001678466797,-4.569999694824233,3,-0.0745092571538497,-1.1495208487821573,71.75,1.0535834712770522,71.19000244140625,-3.510689414476568,70.8499984741211,-0.0745092571538497
1475,2015-09-25,71.80000305175781,73.30000305175781,71.4800033569336,73.04000091552734,3086100.0,-0.007464657360647053,1.0681789611031398,-1.0508521698649977,46.68991816341532,40.777665763508466,-1.074748471500655,0.10267709671988712,5.224849950155971,4.4903911436692,42.324836796486345,1.8199996948242188,-2.671395547284604,0.14400291442871094,-2.737022239271809,3.025028068129231,-1.296509662421542,1.5845154912789639,-3.269806060791012,52.83019320600083,7.147383179637494,1.440512576850259,9,-0.9250030517578125,2.9999961853027344,6.999998092651367,6.554996490478516,-3.0600051879882812,4,-0.08426187736226975,-1.0142888283378746,72.33999633789062,-1.1495208487821573,71.75,1.0535834712770522,71.19000244140625,-0.08426187736226975
1476,2015-09-28,70.45999908447266,72.05000305175781,69.80999755859375,71.81999969482422,3097700.0,-0.018663007107662666,1.4615345920386331,1.0967765752573386,39.4971403679313,40.86538478606931,0.5346873687496299,1.157040019078451,6.378472423182984,5.840726997553645,42.18604969077362,2.2400054931640625,-2.0761163426542595,-0.9770011901855469,-3.4800444374287594,1.5260420570576656,-2.22852281380716,0.27452043343606647,-1.739009851074215,18.624656240572577,-22.048317844717715,1.2515216236216082,9,1.095001220703125,3.625,8.382501602172852,7.895000457763672,-1.9199981689453125,0,-0.06386602410546538,1.0681789611031398,71.80000305175781,-1.0142888283378746,72.33999633789062,-1.1495208487821573,71.75,-0.06386602410546538
1477,2015-09-29,70.33000183105469,70.66999816894531,69.77999877929689,70.38999938964844,3586400.0,-0.001844979493430321,1.8709883835400212,0.04411583210851687,42.75679227601952,42.287492999161614,0.7900999447478227,1.0112484374922701,6.2928788274957554,5.968908734666201,42.14627803637597,0.8899993896484233,-1.7258444902090417,-0.8989986419677791,-2.9915515546543503,1.193554270718792,-1.9452750983110576,0.14727781437549936,-1.425852044921868,15.62506773246833,-25.32876458020926,1.0462764563432823,9,1.2099990844726562,2.2949981689453125,8.51249885559082,8.379997253417969,-2.5500030517577983,1,-0.0709513061744399,1.4615345920386331,70.45999908447266,1.0681789611031398,71.80000305175781,-1.0142888283378746,72.33999633789062,-0.0709513061744399
1478,2015-09-30,72.44000244140625,72.58999633789062,71.04000091552734,71.16999816894531,4210500.0,0.030001429765637688,-1.0261394235563976,-21.1675991861648,61.12085385154472,44.83893207524587,-1.2244915814819848,-1.1066605987645346,4.019921112377347,3.859603756677501,40.93620271877106,2.2599945068359375,-1.269704277238418,1.1800018310546818,-0.9670754752209234,3.327079137330287,0.1064631779168792,2.2535404841924844,-3.3600185246484244,75.56819413317602,28.631880413164453,1.0735386531378033,9,-0.9000015258789062,0.18499755859375,3.3774967193603516,3.444995880126953,-4.209999084472642,2,-0.06847044336428043,1.8709883835400212,70.33000183105469,1.4615345920386331,70.45999908447266,1.0681789611031398,71.80000305175781,-0.06847044336428043
1479,2015-10-01,71.44000244140625,72.5,70.58000183105469,72.44000244140625,2850100.0,-0.013804527419899792,2.42858310626703,-0.7873989258809818,54.51506104795804,47.352098517918016,-0.24211355949795177,-0.17966658969919536,4.8342468195982065,4.8546512056183815,39.70815608769086,1.9199981689453125,-1.000502881900502,0.22050170898437216,-1.8779546972076702,2.3189581151764145,-0.828726494111649,1.2697299120803933,-2.191217759248431,47.159137706069046,-3.60033904342027,1.0492282030960178,10,0.09999847412109375,1.18499755859375,4.30999755859375,4.444995880126953,-3.6200027465820312,3,-0.05809072486080413,-1.0261394235563976,72.44000244140625,1.8709883835400212,70.33000183105469,1.4615345920386331,70.45999908447266,-0.05809072486080413
1480,2015-10-02,71.31999969482422,71.31999969482422,69.80999755859375,70.87999725341797,2303600.0,-0.0016797696315933308,5.8636079900124844,-0.44000244140625,60.2587932009493,50.042748880295726,0.05624820744833414,-0.13262105197080132,4.782373130650299,4.969591890495209,38.52910787513256,1.6300048828125,-0.6627332859310258,0.1424991607666044,-1.9098161206814694,2.1948144422146783,-0.8836584799574325,1.1686568014906413,-1.909166277882406,54.80435065922348,-1.4223062149839834,1.026157640724038,10,0.220001220703125,1.1649971008300781,4.430000305175781,4.564998626708984,-4.349998474121108,4,-0.04977570200432091,2.42858310626703,71.44000244140625,-1.0261394235563976,72.44000244140625,1.8709883835400212,70.33000183105469,-0.04977570200432091
1481,2015-10-05,71.1500015258789,71.9800033569336,70.83000183105469,71.77999877929688,2526000.0,-0.002383597443532337,1.2329987778230436,-1.4318039950062422,55.43372347489941,50.973291921895346,0.3053923481385965,-0.07765374964341731,4.788193170473676,5.150413336109025,37.09203170409276,1.1500015258789062,-0.5222033522393872,0.043000793457025566,-1.9034964276366537,1.9894980145507049,-0.9302478170898212,1.0162494040038723,-1.5836013235444568,48.7545885010532,-10.176023741359543,0.9732486105468426,10,0.3899993896484375,0.5999984741210938,4.599998474121094,4.734996795654297,-5.1100006103515625,0,-0.033872151938504236,5.8636079900124844,71.31999969482422,2.42858310626703,71.44000244140625,-1.0261394235563976,72.44000244140625,-0.033872151938504236
1482,2015-10-06,68.72000122070311,71.08999633789062,68.05999755859375,70.79000091552734,5894800.0,-0.03415320102687491,1.2696700489483115,3.285728125946132,40.05211326515256,50.12422382267518,2.6241325070362933,2.1200153323894995,7.0391573900127895,7.581687246917724,36.34197041758325,3.0900039672851562,-0.23644223778222795,-2.170499420166024,-4.169557470130073,-0.17144137020197547,-3.1700284451480485,-1.1709703951839998,4.580001831054702,14.56962119119607,-39.52958245776469,0.9995290249820222,10,1.9599990844726705,2.8349990844726705,7.029998779296889,7.164997100830092,-6.069999694824212,1,-0.0026193291906045912,1.2329987778230436,71.1500015258789,5.8636079900124844,71.31999969482422,2.42858310626703,71.44000244140625,-0.0026193291906045912
1483,2015-10-07,67.44999694824219,69.0,66.41999816894531,68.97000122070311,9147500.0,-0.018480853461892988,2.26582131785566,0.7343016891555577,34.112885561486834,48.27080902326189,3.598452083815687,3.197162149520153,8.117801963701226,8.825634106116183,35.75539054177632,2.5800018310546875,-0.08296463937200826,-3.21400337219238,-5.668048743513026,-0.7599580008717339,-4.44102605785271,-1.9869806865320498,5.745205993652348,16.940764294444346,-33.33712545969776,1.2270226856603241,10,2.410003662109375,2.5500030517578125,8.300003051757812,8.435001373291016,-4.099998474121094,2,0.004892540340779128,1.2696700489483115,68.72000122070311,1.2329987778230436,71.1500015258789,5.8636079900124844,71.31999969482422,0.004892540340779128
1484,2015-10-08,66.19999694824219,67.58000183105469,65.51999664306639,67.52999877929689,10291700.0,-0.01853224694671507,1.881110150773092,0.8749987451689178,33.894208138268226,46.84906346491221,4.342567610523659,4.380336564536947,9.14604361391467,10.045556256038012,34.65792307210047,2.0600051879882955,-0.17964911649272608,-4.279003143310547,-7.433456603571102,-1.1245496830499917,-5.8562298734408245,-2.7017764131802693,6.7241978027343805,10.52630957358126,-38.8804151729516,1.577226730130276,10,2.854999542236328,3.3500022888183594,9.550003051757812,9.685001373291016,-6.179996490478516,3,0.03066475078961961,2.26582131785566,67.44999694824219,1.2696700489483115,68.72000122070311,1.2329987778230436,71.1500015258789,0.03066475078961961
1485,2015-10-09,67.23000335693361,67.58999633789061,66.08999633789061,66.19000244140625,4398500.0,0.015559009911990218,-1.4193292356534506,-0.7819544990420271,35.94722925137194,46.454628896405616,2.901229417682501,3.271549545547529,7.868147975654637,9.001694332822993,33.498930530942545,1.5,-0.32024175258597154,-3.092496871948228,-6.566224242738116,0.38123049884165994,-4.829360557343165,-1.3556331865532911,5.249939507568357,26.470664654209653,-20.758141391432236,1.7368636853949406,10,1.8249931335449077,2.319995880126939,8.162496566772447,8.654994964599595,-6.190002441406264,4,0.008775789207658313,1.881110150773092,66.19999694824219,2.26582131785566,67.44999694824219,1.2696700489483115,68.72000122070311,0.008775789207658313
1486,2015-10-12,68.51999664306639,68.58000183105469,67.23000335693361,67.23000335693361,3530100.0,0.019187761739115627,-1.0930317833950631,1.240377067820812,40.34704657352874,46.186879373906635,1.4607169506321895,2.040493189757882,6.3317624273716575,7.720374980652323,31.788696519987113,1.3499984741210795,-0.539889073053331,-1.7735034942627124,-5.299494278545183,1.752487290019758,-3.5364988864039475,-0.010508102121477236,3.5423494481494373,53.85996704430104,6.87565340676246,1.7629953921412338,10,0.5349998474121236,1.0300025939941548,6.1425037384033345,7.365001678466811,-5.74999618530272,0,-0.022621066816997937,-1.4193292356534506,67.23000335693361,1.881110150773092,66.19999694824219,2.26582131785566,67.44999694824219,-0.022621066816997937
1487,2015-10-13,67.97000122070311,68.76000213623047,67.81999969482422,68.45999908447266,3262900.0,-0.008026787059379314,-1.379750258336794,-0.37984528217080044,36.32416443728484,43.431691661211104,1.8335595456366462,2.556980861083858,6.6380792820203425,8.269387610468854,29.872685952722446,0.94000244140625,-0.6992570711966977,-2.2189990997314624,-5.894826878418058,1.4568286789551337,-4.05691298907476,-0.38108521038816434,3.699803903623746,70.40236247919977,25.175771104278788,1.8379138893432971,10,1.0399971008300923,1.579998016357436,6.9300003051757955,7.914997100830092,-4.819999694824212,1,-0.028394884074062765,-1.0930317833950631,68.51999664306639,-1.4193292356534506,67.23000335693361,1.881110150773092,66.19999694824219,-0.028394884074062765
1488,2015-10-14,65.11000061035156,68.68000030517578,65.02999877929689,67.79000091552734,7069200.0,-0.04207739530656973,-1.5704200190734754,5.4694122226545705,27.53263712523966,40.43364455868683,3.9609957110760945,5.21993345623315,9.213564650779219,11.107453610188685,28.741610897470927,3.650001525878892,-0.7342778772743088,-4.783999633789065,-9.077503049327532,-0.4904962182505983,-6.930751341558306,-2.6372479260198247,6.190816005099663,2.144819277600931,-35.27387694193027,2.1467517077692357,10,3.395000457763672,4.194999694824219,9.790000915527344,10.77499771118164,-2.5,2,-0.037782200298145274,-1.379750258336794,67.97000122070311,-1.0930317833950631,68.51999664306639,-1.4193292356534506,67.23000335693361,-0.037782200298145274
1489,2015-10-15,66.38999938964844,66.59999847412111,64.66000366210939,65.34999847412111,5606900.0,0.01965901961753902,1.65752880620798,-0.388059998918215,33.92750126703238,37.507945454918286,2.1113522368259083,3.7377788135028425,7.636458891485745,9.822480636684944,28.53245289212457,1.9399948120117188,-0.8036025799697342,-3.2540008544921903,-7.757854725785165,1.2498530168007846,-5.505927790138685,-1.0020739188456957,4.409151798910443,42.19503344839437,6.447952586783423,2.251926935646488,10,1.9300041198730469,2.5900039672851562,8.440000534057617,9.494998931884766,-2.3300018310546875,3,-0.04579004282987453,-1.5704200190734754,65.11000061035156,-1.379750258336794,67.97000122070311,-1.0930317833950631,68.51999664306639,-0.04579004282987453
1490,2015-10-16,67.15000152587889,67.25,66.44000244140625,66.84999847412111,2492700.0,0.011447539436925336,2.239990234375,0.2884642189047193,39.815392127403776,35.772575305196554,0.7796151130693971,2.8838435093364154,6.628478049257339,9.062032766368773,27.90236127398137,0.8600006103515625,-1.3040827079917534,-2.340498733520519,-6.969226673398694,2.2882292063576557,-4.654862703459614,-0.026134763581424636,3.0352349100350438,60.73167781613103,21.87610738704567,2.3143639699390874,10,0.724998474121108,1.8300018310547017,6.784997940063491,8.444995880126967,-2.840003967285142,4,-0.10618020709005338,1.65752880620798,66.38999938964844,-1.5704200190734754,65.11000061035156,-1.379750258336794,67.97000122070311,-0.10618020709005338
1491,2015-10-19,67.08000183105469,67.55000305175781,66.86000061035156,67.04000091552734,2500100.0,-0.001042437724997347,-2.4499990463293218,0.13333502873710637,39.96294160003313,35.7626673424055,0.2364351465766248,2.800506418864927,6.472619685729569,9.128460771070195,27.452757746126533,0.69000244140625,-1.6845422364844183,-2.221998596191412,-6.924091179946586,2.4800939875637624,-4.573044888068992,0.12904769568616814,2.5527113274787894,59.02436755087026,16.518529061758812,2.3510462918775867,10,-0.25,1.9000015258789062,6.854997634887695,8.514995574951172,-1.4800033569335795,0,-0.09004175239499057,2.239990234375,67.15000152587889,1.65752880620798,66.38999938964844,-1.5704200190734754,65.11000061035156,-0.09004175239499057
1492,2015-10-20,67.02999877929689,67.20999908447266,66.69000244140625,66.69000244140625,2271100.0,-0.0007454241263101791,-2.058836729198456,8.499713904253646,30.85632769777021,35.40082757977032,0.02402764273908531,2.6592119826091363,6.278954165859403,9.182868092449695,26.889458251611597,0.5199966430664062,-2.1695029372475574,-2.0640014648437415,-6.7824560071889834,2.6544530775015005,-4.42322873601637,0.2952258063288866,2.1054434295941746,58.9551516485771,19.779213683833518,2.359227271172622,10,-0.31999588012696734,1.9500045776367045,6.032503128051744,8.060001373291001,-1.8600006103515767,1,-0.06355360881863803,-2.4499990463293218,67.08000183105469,2.239990234375,67.15000152587889,1.65752880620798,66.38999938964844,-0.06355360881863803
1493,2015-10-21,67.55000305175781,68.48999786376953,67.29000091552734,67.58999633789061,2599500.0,0.007757784304503579,-3.285722070844687,-0.11762857912211468,35.750927543716585,35.60712973593125,-0.5367432142041366,1.906150549859447,5.5179118931910835,8.666823809891866,26.58240939194344,1.459999084472642,-2.60282146944445,-1.3339973449706974,-5.926914247115732,3.2589195571743375,-3.630455796043222,0.9624611061018271,1.1378953024550782,75.45701736038477,35.75045184054215,2.2964584510725192,10,-0.8400001525878906,1.4300003051757812,5.35749626159668,7.3849945068359375,-2.5400009155273438,2,-0.065136955249396,-2.058836729198456,67.02999877929689,-2.4499990463293218,67.08000183105469,2.239990234375,67.15000152587889,-0.065136955249396
1494,2015-10-22,66.94999694824219,68.0,66.91000366210939,67.81999969482422,5522300.0,-0.008882399354680826,-1.294754933061388,21.753719954223676,34.5364512493999,35.45037662460103,0.2020904192636408,2.1941418579456666,5.880090054013067,9.232692294378495,26.579319634991926,1.0899963378906108,-2.687952465815428,-1.664503479003912,-6.030510052641034,2.7015030946332104,-3.847506765822473,0.5184998078146492,1.5400009155273438,24.87783637331269,-12.385291917892822,2.1830032868185576,10,-0.23999404907226562,2.0300064086914062,5.957502365112305,7.9850006103515625,-1.5399932861327983,3,-0.06482444414815725,-3.285722070844687,67.55000305175781,-2.058836729198456,67.02999877929689,-2.4499990463293218,67.08000183105469,-0.06482444414815725
1495,2015-10-23,65.75,67.58000183105469,65.23999786376953,67.55000305175781,4864700.0,-0.017923778983438665,1.5161324724972722,2.068962493313339,32.18998184748962,34.54403609948557,1.3075767244744014,3.075321488243958,6.792785320583974,10.374940689931492,27.346055498474144,2.3400039672851562,-2.613593691045324,-2.562000274658203,-6.836092915467816,1.7120923661514098,-4.69904659506301,-0.42495395425339666,2.7399978637695312,15.692373422475962,-19.286143207868335,2.1370463204048047,10,0.9600028991699219,3.2300033569335938,7.157499313354492,9.18499755859375,-0.02999877929688921,4,-0.025703459184885924,-1.294754933061388,66.94999694824219,-3.285722070844687,67.55000305175781,-2.058836729198456,67.02999877929689,-0.025703459184885924
1496,2015-10-26,65.95999908447266,66.23000335693361,65.76999664306639,65.94000244140625,3673100.0,0.0031939024254397097,-1.5555343632779777,-0.011109227313186115,39.3353941723027,34.87861718115421,0.7780764880610462,2.6466006407022036,6.29071167748738,10.115013080685827,27.473211780173372,0.48000335693360796,-2.4319145407698244,-2.1270011901855526,-6.398766097161229,2.1447637167901306,-4.262883643673391,0.008881263302285447,2.1469993591308594,22.153883713942307,-14.769805836636166,2.1358824534878402,10,0.7100028991699219,3.0200042724609375,6.947500228881836,8.974998474121094,-0.6100006103515483,0,-0.02501518418406601,1.5161324724972722,65.75,-1.294754933061388,66.94999694824219,-3.285722070844687,67.55000305175781,-0.02501518418406601
1497,2015-10-27,65.33999633789061,66.11000061035156,64.83000183105469,65.90000152587889,5183400.0,-0.009399677913700888,1.6122334586728813,-28.0049599389546,41.41578867647158,36.42118957573554,1.1016281266086168,3.028889557925467,6.59993304711719,10.681773538689058,27.704522472782557,1.279998779296875,-2.363422513959435,-2.497503662109395,-6.800448801692781,1.805441477473991,-4.648976231901088,-0.3460310923177019,2.4223026275634965,13.934291247240207,-24.463018712128335,2.1514725697916948,10,1.2350044250488423,3.640007019042983,7.567502975463881,9.59500122070314,2.7800064086914205,1,0.003979218714460275,-1.5555343632779777,65.95999908447266,1.5161324724972722,65.75,-1.294754933061388,66.94999694824219,0.003979218714460275
1498,2015-10-28,67.48000335693361,67.55000305175781,65.30000305175781,65.55999755859375,5319300.0,0.03275186928350049,1.1844605179827339,-3.4285500197545247,54.85586076313543,38.74656285308032,-0.745206059897825,0.5251647013315619,4.145360082589079,8.502982543524283,28.838180252470824,2.25,-2.4063500104514333,-0.10949668884275354,-3.827519528825519,3.608526151140012,-1.9685081088341434,1.7495147311486363,-2.8199996948242188,83.59631093290506,39.95201728674426,1.8590114199913832,10,-0.8200035095214986,1.4999999999999858,5.152496337890611,7.454994201660142,1.6399993896484233,2,-0.03423244032412964,1.6122334586728813,65.33999633789061,-1.5555343632779777,65.95999908447266,1.5161324724972722,65.75,-0.03423244032412964
1499,2015-10-29,67.29000091552734,67.37999725341797,66.70999908447266,67.01000213623047,3309800.0,-0.00281568512083874,1.91308963046507,0.14583225714160722,50.24310171073858,39.90519725122863,-0.46277884244199186,0.40930342896378136,3.9995300496716766,8.643441435799687,29.830557478990507,0.7700042724609517,-2.3528805462774756,-0.09199905395507812,-3.3385276009462785,3.1545294930361223,-1.7152633274506854,1.5312652195405292,-2.572197265624993,89.45451216264205,41.835234554348425,1.6232642734956029,10,-0.6300010681152344,1.69000244140625,5.342498779296875,7.644996643066406,2.309997558593764,3,-0.033883173551432666,1.1844605179827339,67.48000335693361,1.6122334586728813,65.33999633789061,-1.5555343632779777,65.95999908447266,-0.033883173551432666
1500,2015-10-30,67.76999664306639,68.33999633789061,67.06999969482422,67.11000061035156,4979800.0,0.007133240020929854,-2.432433268380154,2.3571389645776057,46.74761887746796,40.65905028205472,-0.9449512560336046,-0.36921598023847935,3.190737230336424,8.09559269850304,30.33955256170572,1.269996643066392,-1.846108859964204,0.5654968261718665,-2.1129679591337975,3.2439616114775305,-0.7737355664809655,1.9047292188246985,-2.9955490051269322,83.76066704052926,35.40522164164918,1.3392323926528296,10,-1.1099967956542827,1.2100067138672017,4.862503051757827,7.165000915527358,3.440002441406264,4,-0.034823566443225706,1.91308963046507,67.29000091552734,1.1844605179827339,67.48000335693361,1.6122334586728813,65.33999633789061,-0.034823566443225706
1501,2015-11-02,68.73999786376953,68.94000244140625,66.98999786376953,67.80000305175781,3509100.0,0.014313136620206501,1.9104459766450121,1.4242431248338592,53.22173792849839,43.14409586324675,-1.8491802426789832,-1.6116565342196054,2.0012045765722064,7.0511937540922816,31.15687933117379,1.9500045776367188,-1.4967638159966725,1.6559982299804688,-0.4253823474182781,3.7373788073792156,0.6153079412810882,2.6966885186798493,-3.8229282778320197,95.13370929597963,47.51948690123092,1.040690288699376,11,-1.8549957275390625,-0.11499786376953125,4.097501754760742,6.194999694824219,2.2600021362304688,0,-0.043933615608361176,-2.432433268380154,67.76999664306639,1.91308963046507,67.29000091552734,1.1844605179827339,67.48000335693361,-0.043933615608361176
1502,2015-11-03,68.54000091552734,68.97000122070311,68.09999847412111,68.73999786376953,6757800.0,-0.00290946980589879,1.6363573311139128,-0.21276388516886216,68.46067994293978,46.77851279649377,-1.5784556311193256,-1.50289014330221,2.048967164065985,7.176790807446139,30.929935949006403,0.8700027465820028,-1.3235336591206135,1.4650012969970732,-0.5879558921592292,3.5179584861533755,0.438522702418922,2.4914798915752243,-3.381555358261707,88.28336458545584,33.475159759950216,1.0264785945781527,11,-1.6399993896484375,0.08499908447265625,4.279998779296875,6.394996643066406,2.5999984741210938,1,-0.04654220015750776,1.9104459766450121,68.73999786376953,-2.432433268380154,67.76999664306639,1.91308963046507,67.29000091552734,-0.04654220015750776
1503,2015-11-04,67.77999877929689,68.87999725341797,67.61000061035156,68.69000244140625,3692600.0,-0.01108844654331309,-1.03199462890625,4.550087739375835,57.924722315015956,49.37720958156221,-0.8743443027832427,-0.7556395073545588,2.675068384169535,7.865521214749762,30.248507290558642,1.2699966430664062,-1.158401202089152,0.6884990692138757,-1.3823748147898556,2.759372953217607,-0.34693787278798993,1.7239360112157414,-2.3166287689562495,47.34507448780235,-8.68440978359363,1.0354369420018654,11,-0.879997253417983,0.8450012207031108,4.302501678466783,7.154998779296861,2.5699996948242188,2,0.005016287598237579,1.6363573311139128,68.54000091552734,1.9104459766450121,68.73999786376953,-2.432433268380154,67.76999664306639,0.005016287598237579
1504,2015-11-05,68.23000335693361,68.23000335693361,66.75,67.91000366210939,5738600.0,0.006639194242272106,8.250029802350898,-0.3516466011603395,56.38297296712351,52.06531970596598,-1.2557400639053924,-1.102277676833495,1.997562368949687,7.3386335187927045,29.402738223000284,1.480003356933608,-0.8331111815862329,1.037003326416027,-1.0488301248217908,3.122836777653845,-0.005913399202881919,2.079920052034936,-2.4861028497639666,66.66678122207819,10.768106642123513,1.0429167256189082,11,-1.3300018310547017,0.34999847412107954,3.852497100830064,6.704994201660142,2.779998779296861,3,0.013044105904444159,-1.03199462890625,67.77999877929689,1.6363573311139128,68.54000091552734,1.9104459766450121,68.73999786376953,0.013044105904444159
1505,2015-11-06,67.81999969482422,68.51999664306639,67.23000335693361,68.05999755859375,2393400.0,-0.006009140289273129,1.2241339621028318,-0.7499940395298381,54.20452092311933,53.717444900501164,-0.5824821114445058,-0.6807068368692342,2.2492703344747156,7.667950678118899,28.45039028999376,1.289993286132784,-0.6396295224752748,0.5974998474121094,-1.507140898722426,2.7021405935466447,-0.4548205256551654,1.6498202204793841,-1.8180111305719038,48.19815794900024,-7.003369797294155,1.0523203730672703,11,-0.9199981689453125,0.5000038146972656,4.262500762939453,6.979999542236328,3.1399993896484375,4,0.026245927267863678,8.250029802350898,68.23000335693361,-1.03199462890625,67.77999877929689,1.6363573311139128,68.54000091552734,0.026245927267863678
1506,2015-11-09,66.97000122070311,67.77999877929689,66.48000335693361,67.66000366210939,2706100.0,-0.012533153611706371,1.7957110979850823,2.8750357631053096,49.68751341101509,54.636525426561555,0.47589749534633086,0.04976755067897898,2.909456735937951,8.423197940748892,28.189875777229904,1.3399963378906108,-0.38347057555616004,-0.17499885559082884,-2.190743122744067,1.8407454115624091,-1.1828709891674407,0.832873277985783,-0.7305716439347378,19.678645949828876,-33.60027384915092,1.0078721335766185,11,0.16500091552735796,1.3500022888183736,5.0424976348877095,7.829998016357436,4.860000610351577,0,0.06331189766290146,1.2241339621028318,67.81999969482422,8.250029802350898,68.23000335693361,-1.03199462890625,67.77999877929689,0.06331189766290146
1507,2015-11-10,66.04000091552734,66.51999664306639,65.33999633789061,66.30000305175781,4667800.0,-0.013886819295566455,2.371480888075211,0.37681335692170054,42.45754489406902,53.25893477444307,1.6937518079179341,0.8724968188677451,3.6462079930958993,9.250480504506854,28.193211707591104,1.6300048828125,0.020975456909582135,-1.0084991455078125,-3.0426532934360324,1.0256550024204074,-2.0255762194719154,0.008577928456290351,2.930000305175767,19.774135497150073,-29.43124339991422,1.017077073964109,11,1.114997863769517,1.8349990844726562,5.604999542236328,8.759998321533203,5.5,1,0.07510598146140324,1.7957110979850823,66.97000122070311,1.2241339621028318,67.81999969482422,8.250029802350898,68.23000335693361,0.07510598146140324
1508,2015-11-11,62.6500015258789,65.81999969482422,62.61999893188477,65.73999786376953,7762700.0,-0.05133251578819087,-1.0317455319623081,11.884503653276239,33.203156897771606,51.36560757300229,4.835018087539787,4.288630060249766,6.885657059202039,12.51381315803031,27.655550388815875,3.420001983642571,0.1784772772417682,-4.275498580932627,-6.987689351352834,-1.5633078105124198,-5.631593966142738,-2.9194031957225164,6.247399597167963,0.5085187395457084,-49.63539474228664,1.3560953852101054,11,3.144998550415046,3.1599979400634837,8.467498779296882,11.954998016357429,8.889999389648445,2,0.1355147271666477,2.371480888075211,66.04000091552734,1.7957110979850823,66.97000122070311,1.2241339621028318,67.81999969482422,0.1355147271666477
1509,2015-11-12,63.349998474121094,63.77999877929688,62.75,62.93000030517578,4465800.0,0.011173135374195509,-1.6410266442349257,-0.13592189861041123,40.243904708324834,50.642972665319725,3.930713664557018,3.5302017324878676,6.026277475664642,11.693287062659095,26.98744563889922,1.129997253417983,0.3669764796689776,-3.423501586914057,-6.5682974487833405,-0.278705725044766,-4.995899517848699,-1.851103655979415,5.29630656127928,12.372878397102305,-40.388620841268306,1.5723979309346439,11,2.4450016021728516,2.4450016021728516,6.5800018310546875,10.435001373291016,8.209999084472656,3,0.1104972402305513,-1.0317455319623081,62.6500015258789,2.371480888075211,66.04000091552734,1.7957110979850823,66.97000122070311,0.1104972402305513
1510,2015-11-13,60.02000045776367,62.08000183105469,59.75,61.68999862670898,8078200.0,-0.0525650843972435,-1.1085998156516577,-3.976203451407794,30.7393160712206,48.14492579228886,6.7562574385094365,6.639036672726746,9.157813159003894,14.882647636956705,26.97659702515587,3.5999984741210938,0.09583312727252746,-6.3969995498657255,-10.747496861734291,-2.04650223799716,-8.572248205800008,-4.221750893931443,8.385252333496084,3.362397245436608,-51.07019938295676,2.175248655934284,11,4.340000152587891,4.340000152587891,9.28249740600586,13.314998626708984,12.039997100830078,4,0.1831056580247863,-1.6410266442349257,63.349998474121094,-1.0317455319623081,62.6500015258789,2.371480888075211,66.04000091552734,0.1831056580247863
1511,2015-11-16,61.040000915527344,61.25,59.75,60.33000183105469,4461700.0,0.016994342718831712,1.6548737095826778,-0.425149618529857,36.409628850865275,44.583697893169465,5.0614096369189525,5.42128544462598,7.934216027599035,13.721244022631566,27.154649830519084,1.5,-0.08851114070171207,-5.074999046325686,-10.02848574717018,-0.12151234548119305,-7.551742396747926,-2.5982556959034397,6.845936708256829,19.054675851996475,-38.82764255944713,2.4767433504222454,11,3.2749977111816406,3.3199996948242188,8.262496948242188,12.294998168945312,11.080001831054688,0,0.1625163502646978,-1.1085998156516577,60.02000045776367,-1.6410266442349257,63.349998474121094,-1.0317455319623081,62.6500015258789,0.1625163502646978
1512,2015-11-17,62.77000045776367,63.40999984741211,61.56000137329102,61.77000045776367,5802900.0,0.028342062848761396,-1.6056350135932507,1.408452520389852,34.71770621087674,42.00514054826511,2.712064586624706,3.5371239642562813,6.0007280767590885,11.845053165728842,26.796482093754705,2.3699989318847656,-0.24160458943613605,-3.1319995880126896,-8.282274274909255,2.0182750988838762,-5.7071369314609655,-0.5568622445644067,4.627780908593451,49.752893074093116,-4.67532354249348,2.575137343448281,11,1.3649978637695312,1.5900001525878906,6.532497406005859,10.564998626708984,9.450000762939453,1,0.1443364872904096,1.6548737095826778,61.040000915527344,-1.1085998156516577,60.02000045776367,-1.6410266442349257,63.349998474121094,0.1443364872904096
1513,2015-11-18,63.1500015258789,63.27000045776367,62.08000183105469,62.59000015258789,4187400.0,0.006053864351505345,1.974999403952984,0.5600013732910085,36.73076988912433,39.82156242848742,1.794993552694315,2.9624717641798455,5.451953321215292,11.346251538469382,27.23089739916841,1.1899986267089844,-0.5843816655209224,-2.53199844360352,-7.761165544218294,2.697168657011254,-5.146581993910907,0.08258510670386698,3.7889129584968018,84.36730907576356,32.9499071166755,2.614583550307388,11,0.984996795654304,1.2099990844726634,6.129997253417976,10.184997558593757,8.839996337890632,2,0.1328582610755793,-1.6056350135932507,62.77000045776367,1.6548737095826778,61.040000915527344,-1.1085998156516577,60.02000045776367,0.1328582610755793
1514,2015-11-19,62.61000061035156,63.54999923706055,62.4000015258789,63.36000061035156,2646000.0,-0.00855108317465425,1.0353991263309401,-1.3392824299562163,33.52492073421462,37.523829074164674,1.624829309505671,3.331466007808629,5.880480878586226,11.765341120207438,27.484827970779165,1.1499977111816477,-1.134905860783931,-2.854999542236328,-8.221022886104024,2.5110238016313673,-5.538011214170183,-0.17198787030248042,3.8975790049615995,75.26318906747699,26.782944272277817,2.6830116719338495,11,1.154998779296882,1.75,6.295000076293945,10.479999542236328,10.080001831054688,3,0.14262897649132666,1.974999403952984,63.1500015258789,-1.6056350135932507,62.77000045776367,1.6548737095826778,61.040000915527344,0.14262897649132666
1515,2015-11-20,64.05999755859375,64.52999877929689,63.45000076293945,63.75,4089800.0,0.023159190769955984,-1.3736323621882518,-0.413330078125,35.50185724239448,35.94764505542906,-0.46333845306229193,1.8428504905324985,4.31873191005657,10.18662782517039,26.958196154091674,1.9199981689453267,-1.511196350938647,-1.320502471923831,-6.720745799120721,4.079740855273059,-4.020624135522283,1.3796191916746139,2.0421272798006243,90.16733596797542,45.622611273376464,2.700121663598446,11,-0.924999237060554,0.3000030517578125,4.590005874633789,8.84500503540039,8.040000915527344,4,0.11707774408108551,1.0353991263309401,62.61000061035156,1.974999403952984,63.1500015258789,-1.6056350135932507,62.77000045776367,0.11707774408108551
1516,2015-11-23,64.30999755859375,64.45999908447266,63.459999084472656,64.02999877929689,4135800.0,0.003902591469369554,2.4482649759280206,0.9032289820830414,36.936372084431326,35.33418140991376,-1.2631769049898693,1.5419552900281985,3.9982006764905407,9.80518437076168,26.403104499642016,1.0,-1.9365473027075666,-0.9880023956298771,-6.401368195661632,4.425363404401878,-3.6946852956457548,1.7186805043860005,1.4109997894969553,92.59254502181527,51.367110410424914,2.7066829000158785,11,-1.5249977111816406,0.0500030517578125,4.117504119873047,8.59500503540039,7.560005187988281,0,0.12051003411932748,-1.3736323621882518,64.05999755859375,1.0353991263309401,62.61000061035156,1.974999403952984,63.1500015258789,0.12051003411932748
1517,2015-11-24,65.59999847412111,66.51000213623047,63.52999877929688,63.52999877929688,5868900.0,0.020059103786344012,-1.8792307210331483,7.392888283379147,43.48086080736511,36.476148510979705,-2.9303091827085836,0.28715437042791336,2.6202558747550455,8.391024548845522,25.099035743649583,2.9800033569335866,-2.320345488150032,0.28899841308594887,-5.126040556648263,5.704037382820168,-2.418521071781157,2.996517897953055,-5.849998474121108,79.45815802662226,37.39548534095552,2.7075194848671083,11,-2.4699974060058736,-1.2399978637695455,2.3050041198730327,7.305004119873033,6.810005187988267,1,0.09939031134326992,2.4482649759280206,64.30999755859375,-1.3736323621882518,64.05999755859375,1.0353991263309401,62.61000061035156,0.09939031134326992
1518,2015-11-25,65.16999816894531,65.76999664306639,64.87000274658203,65.5,3140000.0,-0.006554882853319399,1.0689630980777676,-0.1594211979256884,40.83830614618652,36.54219311518655,-2.3526631778663756,0.5641456036763941,2.924876267566816,8.684163466792995,24.649713774980462,0.8999938964843608,-2.6371688161394005,-0.025501632690435372,-5.343417201690116,5.292413936309245,-2.6844594171902685,2.633456151809405,-5.2847981262207,67.39650198809746,27.271005190703022,2.6589577844998384,11,-2.039997100830078,-0.80999755859375,2.6750049591064453,7.735004425048828,7.660003662109375,2,0.10817865965687967,-1.8792307210331483,65.59999847412111,2.4482649759280206,64.30999755859375,-1.3736323621882518,64.05999755859375,0.10817865965687967
1519,2015-11-27,65.01000213623047,65.30000305175781,64.70999908447266,65.06999969482422,2040900.0,-0.0024550565783364453,1.2692273834326124,0.1818097748185139,41.45896844025857,37.73326560063522,-2.159530343703821,0.5740011294987539,2.942797836379029,8.719987336282074,24.202037721392912,0.5900039672851562,-2.8267402048067893,-0.07149772644042685,-5.297316790752205,5.154321337871352,-2.684407258596309,2.5414118057154624,-4.992306051635737,50.9804141562604,11.385467133306129,2.6129095321558884,11,-1.8800010681152344,-0.6500015258789062,2.835000991821289,7.895000457763672,7.6999969482421875,4,0.107368027967639,1.0689630980777676,65.16999816894531,-1.8792307210331483,65.59999847412111,2.4482649759280206,64.30999755859375,0.107368027967639
1520,2015-11-30,65.41000366210939,65.48000335693361,64.09999847412111,65.0,4718100.0,0.006152922823178919,4.018171729781957,-6.833672431332892,45.125005304816014,38.7016407621853,-1.9160478901049345,-0.012511978242301325,2.4401589402584705,8.200391808420832,24.420884307556953,1.3800048828125,-2.582808213617838,0.4465034484863395,-4.628098941038857,5.521105838011543,-2.090797746276266,2.983804643248938,-5.262461456481944,63.934512344598616,20.918913625632925,2.5373011947626014,11,-1.375001907348647,-1.0500030517578267,2.4349994659423686,7.494998931884751,6.429992675781236,0,0.11129794177819319,1.2692273834326124,65.01000213623047,1.0689630980777676,65.16999816894531,-1.8792307210331483,65.59999847412111,0.11129794177819319
1521,2015-12-01,65.72000122070311,66.12000274658203,65.16999816894531,65.52999877929689,4096600.0,0.004739298902887823,-1.0879137462691573,0.463416449571928,48.95968819665393,40.28408320504943,-1.6677562744693546,-0.5906432710583829,2.008700248155762,7.750950795722815,24.87384956852385,0.9500045776367188,-2.4881744050227255,0.9075008392333785,-3.8646638465002496,5.679665524967007,-1.4785815036334355,3.2935831821001926,-5.445209816463603,73.48993202677912,26.397025017705786,2.3860823428668136,12,-1.4249992370605327,-1.3600006103515483,2.125001907348647,7.18500137329103,5.7399978637695455,1,0.09707847131640279,4.018171729781957,65.41000366210939,1.2692273834326124,65.01000213623047,1.0689630980777676,65.16999816894531,0.09707847131640279
1522,2015-12-02,65.34999847412111,66.04000091552734,65.11000061035156,65.80000305175781,3849200.0,-0.005629986909760465,1.0,-2.3684147124962642,60.92232395439901,42.972033656746625,-0.9982729681032794,-0.4973821562278147,2.2394771104606406,7.966606221817798,25.379656259271314,0.9300003051757812,-1.9037669400254487,0.6969982147216882,-3.752962830199934,5.14695925964331,-1.5279823077391228,2.9219787371824992,-4.95050285524178,61.88105723544607,8.528072893189588,2.2249805224608097,12,-0.8949966430664205,-0.9899978637695455,2.475004196166978,7.555004119873033,4.2900009155273295,2,0.09977053442538142,-1.0879137462691573,65.72000122070311,4.018171729781957,65.41000366210939,1.2692273834326124,65.01000213623047,0.09977053442538142
1523,2015-12-03,68.12000274658203,68.41000366210939,66.26999664306639,66.80000305175781,9586800.0,0.042387212504034766,1.2526371583338984,-2.933302816065739,66.52808098261106,46.63905146212401,-3.340424282049696,-3.415734633599456,-0.658489047861039,5.066694780162749,25.615892576068905,3.0600051879882812,-1.37883007176562,3.4500022888183537,-1.052545166709237,7.952549744345951,1.1987285610545513,5.701276016582149,-7.598296997355682,93.27144857422509,33.29989947872404,2.2512737277637975,12,-2.190000534057617,-3.7600021362304688,-0.3425006866455078,4.784999847412109,2.6100006103515625,3,0.06297711013733909,1.0,65.34999847412111,-1.0879137462691573,65.72000122070311,4.018171729781957,65.41000366210939,0.06297711013733909
1524,2015-12-04,69.12000274658203,69.19000244140625,66.90000152587889,68.19000244140625,6281300.0,0.014679975920144583,3.280376763852373,0.7045458486258417,87.60330813006426,52.42810156075397,-3.710015859260764,-4.580483151242348,-1.7964893986287365,3.9428804094535934,25.60528714922563,2.290000915527358,-0.8868404117181399,4.4055023193359375,-0.2598397583072227,9.070844396979105,2.0728312805143503,6.738173358157518,-8.282765080840363,98.62476148792562,30.19161125032717,2.3326710388215828,12,-2.795001983642578,-4.650001525878906,-1.3000011444091797,3.7849998474121094,-0.6399993896484233,4,0.05367475314019887,1.2526371583338984,68.12000274658203,1.0,65.34999847412111,-1.0879137462691573,65.72000122070311,0.05367475314019887
1525,2015-12-07,69.59999847412111,69.87999725341797,68.19999694824219,68.76999664306639,4831200.0,0.006944382356275369,1.4172676875789012,0.8924747942935735,87.02421871287615,57.99341785280339,-3.711861879448435,-5.186186907675378,-2.394344891979145,3.3275114179196805,25.89401461781154,1.6800003051757812,-0.4039339042247576,4.796498107910168,-0.17608514564196298,9.769081361462305,2.3102064811341023,7.282789734686233,-8.261594921839567,94.13000049583133,18.647312633838453,2.4862916267760684,12,-2.895000457763686,-4.784999847412124,-1.7799968719482564,3.3050041198730327,-1.2099990844726705,0,0.044683917795025785,3.280376763852373,69.12000274658203,1.2526371583338984,68.12000274658203,1.0,65.34999847412111,0.044683917795025785
1526,2015-12-08,71.20999908447266,71.52999877929688,69.08000183105469,69.34999847412111,5317000.0,0.023132193184604466,-1.0416693157687271,2.2409596470262874,86.88811031412249,62.81644557577643,-4.738467552401929,-6.811478658645541,-4.062727991270549,1.5875704801977832,26.094987815873544,2.4499969482421875,0.27350460472693783,6.194498825073239,0.5208868539528169,11.868110796193669,3.357692839513021,9.03130481063345,-9.188268036100204,95.01557965589281,15.60580825390349,2.8368059855602143,12,-3.395000457763672,-5.569999694824219,-3.3899974822998047,1.6950035095214844,-2.3300018310546875,1,0.008847033584014508,1.4172676875789012,69.59999847412111,3.280376763852373,69.12000274658203,1.2526371583338984,68.12000274658203,0.008847033584014508
1527,2015-12-09,71.0,72.20999908447266,70.5,70.58000183105469,4688800.0,-0.0029490111946715025,-4.896529951856041,0.2258053930777641,84.82697787204155,67.70407576753811,-4.114620472164319,-6.546477578835322,-3.91056448269768,1.6532732670559085,25.91964383508316,1.7099990844726562,0.8630050469237034,5.736499786376953,-0.5284646449823924,12.001464217736299,2.6040175706972803,8.868982002056626,-8.027442178535104,79.62965341498757,0.8119894333741371,3.1324822156796723,12,-2.845001220703125,-5.020000457763672,-3.2449989318847656,1.9050025939941406,-0.6600036621093892,2,0.0064788603446852555,-1.0416693157687271,71.20999908447266,1.4172676875789012,69.59999847412111,3.280376763852373,69.12000274658203,0.0064788603446852555
1528,2015-12-10,71.13999938964844,71.5199966430664,70.86000061035156,71.22000122070312,3329200.0,0.0019718223894145126,-1.0624895691772167,-0.19048138056312444,89.2364425528093,73.01268400226596,-3.708730856417745,-6.343025609939886,-4.175987120589582,1.3844535992202793,24.801388497836736,0.6599960327148438,1.459756002829252,5.451999282836908,-1.2055696711011024,12.109568236774926,2.123214805867903,8.780783759805914,-7.058948616622615,79.8493373487052,0.5580120546774907,3.328784476969009,12,-2.9850006103515625,-5.159999847412109,-3.3774986267089844,1.0500030517578125,-0.9099960327148295,3,-0.02108518432484363,-4.896529951856041,71.0,-1.0416693157687271,71.20999908447266,1.4172676875789012,69.59999847412111,-0.02108518432484363
1529,2015-12-11,70.34999847412111,70.72000122070312,69.76999664306639,70.54000091552734,2360500.0,-0.011104876613792669,2.454542932445606,2.3749761586875966,80.80314142776567,76.97692134926038,-2.3262193161257585,-5.2720122882937375,-3.4909373675449586,2.035900407465604,23.38431460416271,1.3700027465820455,1.8567302913312744,4.3119983673095845,-2.5605755461436814,11.18457228076285,0.8757114105829515,7.7482853240362175,-5.293473903721662,53.61596958898359,-23.295821532186196,3.4362869567266325,12,-1.6899986267089986,-4.36999893188478,-2.587497711181655,0.3800048828124858,0.45999908447264204,4,0.005401633135106332,-1.0624895691772167,71.13999938964844,-4.896529951856041,71.0,-1.0416693157687271,71.20999908447266,0.005401633135106332
1530,2015-12-14,71.01000213623047,71.5999984741211,70.13999938964844,70.30999755859375,3308100.0,0.009381715372064336,-1.8076880754135642,-3.684187279152219,81.54426951439866,80.59743038456534,-2.356094147625356,-5.340254849725312,-4.246518118461211,1.2491945796016637,21.208625756726533,1.4599990844726562,2.3967479368555757,4.422501945495611,-2.1760428779826384,11.02104676897386,1.1232295337564864,7.721774357234736,-5.095060624142235,61.66140571108213,-12.718834559118754,3.2992724117391234,12,-2.3500022888183594,-5.030002593994141,-3.270000457763672,-0.279998779296875,0.8499984741210938,0,-0.03562876641579504,2.454542932445606,70.34999847412111,-1.0624895691772167,71.13999938964844,-4.896529951856041,71.0,-0.03562876641579504
1531,2015-12-15,70.95999908447266,72.19999694824219,70.91000366210938,71.5,3340900.0,-0.0007041691346788559,-3.031280920307564,-0.7714248346067073,78.5714169518878,82.55844071761965,-1.6591025151229957,-4.752635269812629,-4.2891634003083965,1.1774648625169846,18.997936688473015,1.2899932861328125,2.981287842610101,3.8764989852905245,-2.452090292517113,10.205088263098155,0.7122043463867129,7.040793624194336,-4.289650663698296,48.7705430622611,-23.935998265712115,3.164294638903815,12,-1.720001220703125,-4.979999542236328,-3.349996566772461,-0.2299957275390625,1.220001220703125,1,-0.03621758353977467,-1.8076880754135642,71.01000213623047,2.454542932445606,70.34999847412111,-1.0624895691772167,71.13999938964844,-0.03621758353977467
1532,2015-12-16,71.83000183105469,72.0199966430664,70.08999633789061,70.95999908447266,3837900.0,0.012260467274616937,2.088019336055541,-1.6111134658585173,83.91038031959555,84.48980731061792,-1.6910878179596693,-5.174376657101504,-5.1652770223974755,0.19785550106387007,17.89134363867167,1.9300003051757955,3.531562939089227,4.293501663208005,-2.032073309019964,10.619076635435974,1.1307141770940206,7.456289149321989,-4.494895330636538,84.77386540242705,10.924897684389691,3.162787486113984,12,-2.2750015258789062,-5.850002288818359,-4.102499008178711,-1.2400016784667969,1.8600006103515625,2,-0.04106925382760229,-3.031280920307564,70.95999908447266,-1.8076880754135642,71.01000213623047,2.454542932445606,70.34999847412111,-0.04106925382760229
1533,2015-12-17,71.54000091552734,72.0199966430664,71.04000091552734,71.88999938964844,3099600.0,-0.004037322958858169,2.2131377184095657,-0.40229582664667246,82.81402396010358,83.95766462506674,-0.9665898716547048,-4.451837963363204,-4.843940513836827,0.37848450978114556,16.724948925415607,0.9799957275390625,4.0261147511234725,3.584000778198245,-2.628521590743304,9.796523147139794,0.47773959372746333,6.690261962669027,-3.6199073050226502,72.83967284658027,-3.740824960830224,3.1062611844707764,12,-1.3350028991699219,-5.560001373291016,-4.025001525878906,-1.68499755859375,2.5,3,-0.016773896593231363,2.088019336055541,71.83000183105469,-3.031280920307564,70.95999908447266,-1.8076880754135642,71.01000213623047,-0.016773896593231363
1534,2015-12-18,71.54000091552734,71.79000091552734,70.30000305175781,71.1500015258789,4768800.0,0.0,2.348312102456838,-1.1142888283378747,82.09419056209029,83.40988371942386,-0.6562217332681115,-3.9510971486039637,-4.771661447382726,0.262094348889093,15.508535927783889,1.4899978637695312,4.412244074702954,3.137500762939453,-2.7313540117433632,9.006355537622277,0.20307337559803784,6.071928150280868,-3.105118648146501,68.72057621799111,-9.068789295491655,2.934427387341411,12,-0.8950004577636719,-5.560001373291016,-5.73750114440918,-2.7049999237060547,1.8600006103515625,4,-0.018311399801917094,2.2131377184095657,71.54000091552734,2.088019336055541,71.83000183105469,-3.031280920307564,70.95999908447266,-0.018311399801917094
1535,2015-12-21,71.55999755859375,71.73999786376953,71.08999633789062,71.11000061035156,2283900.0,0.0002795169529004049,-1.6530377105844984,1.1538401345905551,81.53342429275784,82.8149186059389,-0.41231355609374987,-3.5630843909624446,-4.750861688816116,0.10803635924369814,14.828337926942408,0.6500015258789062,4.500180672420939,2.7824974060058594,-2.872614465568418,8.437609277580144,-0.04505852978128644,5.610053341793005,-2.6721012731618856,69.66828414605064,-8.306991435295743,2.8275559357871414,12,-0.5699996948242188,-5.579998016357422,-5.764997482299805,-3.4599971771240234,3.5,0,-0.010480715841080013,2.348312102456838,71.54000091552734,2.2131377184095657,71.54000091552734,2.088019336055541,71.83000183105469,-0.010480715841080013
1536,2015-12-22,72.05999755859375,72.31999969482422,71.23999786376953,71.5,1756400.0,0.006987143894053416,1.0,1.2444474585466752,85.72946788466062,82.91519527400769,-0.8706160709298274,-3.6392925350917267,-5.245000811849536,-0.5286300217731537,14.211354847908295,1.0800018310546875,4.271550518540792,2.8949974060058565,-2.528527639632955,8.318522451644661,0.18323488318645786,5.606759928825255,-2.7734489372769957,88.34072893109956,7.985554010206897,2.7117625228194036,12,-1.0149993896484375,-6.024997711181641,-7.6999969482421875,-5.394996643066406,4.290000915527344,1,-0.0027754226341676347,-1.6530377105844984,71.55999755859375,2.348312102456838,71.54000091552734,2.2131377184095657,71.54000091552734,-0.0027754226341676347
1537,2015-12-23,72.12000274658203,72.79000091552734,71.94000244140625,72.44999694824219,2036400.0,0.0008327114907198396,-1.4637822178484945,-0.5892779291553134,79.94008419734995,81.88226656784553,-0.8437730731648259,-3.3579544369204086,-5.2805963097264055,-0.7193145432098618,14.806858901466358,0.8499984741210938,4.0466312507805355,2.629002380371091,-2.6747548618425725,7.932759622584754,-0.022876240735740794,5.280881001477923,-2.4087709749742316,73.0924199295889,-5.396407815433008,2.6518786211068326,12,-0.8400039672851562,-4.945001602172852,-7.782503128051758,-5.4550018310546875,4.219993591308594,2,0.0008319128717253488,1.0,72.05999755859375,-1.6530377105844984,71.55999755859375,2.348312102456838,71.54000091552734,0.0008319128717253488
1538,2015-12-24,72.22000122070312,72.41000366210938,71.9000015258789,72.18000030517578,719700.0,0.001386556715374354,1.4285480736044758,-0.12121702540864218,76.81656606348771,81.43931374959244,-0.865476554719848,-3.0595692207976413,-5.262319353778167,-0.9520149480684239,15.42448592848126,0.5100021362304688,3.707414870600502,2.376500701904291,-2.6478191572595193,7.400820561068102,-0.13565922767762117,4.888660631486204,-2.0161663860681927,77.10842635176748,1.11846533129453,2.5121599295819057,12,-0.7800025939941406,-4.784999847412109,-7.972501754760742,-5.555000305175781,2.8799972534179688,3,0.020354489003826304,-1.4637822178484945,72.12000274658203,1.0,72.05999755859375,-1.6530377105844984,71.55999755859375,0.020354489003826304
1539,2015-12-28,71.98999786376953,72.25,71.55999755859375,71.80999755859375,1120300.0,-0.0031847598040147806,-1.0294180345342145,4.499904634751097,71.60934288039958,80.33543301248145,-0.42284097386496455,-2.4030350123894095,-4.95553914238036,-0.8680961567899743,15.9137487330121,0.69000244140625,3.405356265346569,1.7974975585937472,-2.761281824299644,6.356276941487138,-0.4818921328529484,4.076887250040443,-1.372376456191816,52.94112367215234,-19.896907927905694,2.279389691446695,12,-0.5499992370605469,-4.394996643066406,-7.742498397827148,-5.3249969482421875,0.8700027465820312,0,0.02847622048325582,1.4285480736044758,72.22000122070312,-1.4637822178484945,72.12000274658203,1.0,72.05999755859375,0.02847622048325582
1540,2015-12-29,72.69000244140625,72.91000366210938,72.06999969482422,72.27999877929688,1645000.0,0.00972363659409159,-1.0241014799154333,2.2777942610096216,66.0172899241193,78.94053000939604,-0.9604810891750617,-2.666382855441583,-5.593550667685179,-1.6886051538326399,16.26619108603526,0.9200057983398438,3.0590693616555455,2.133502197265628,-1.9558177465109736,6.222822141042229,0.08884222537732,4.178162169153936,-1.7248003125565958,86.82631994919846,16.099872772542255,2.0446599718883025,12,-1.19000244140625,-4.510000228881836,-8.62750244140625,-6.025001525878906,-1.029998779296875,1,0.009767492923734133,-1.0294180345342145,71.98999786376953,1.4285480736044758,72.22000122070312,-1.4637822178484945,72.12000274658203,0.009767492923734133
1541,2015-12-30,72.0999984741211,73.0,72.0999984741211,72.6500015258789,1209000.0,-0.008116714093671207,-2.272714662227771,-1.3414588760699666,60.99993438750745,76.3949249058307,-0.2142980953186111,-1.6589537294324543,-4.9448747386320235,-1.2098684934826736,17.03052485701784,0.9000015258789062,2.893456167952621,1.2244983673095646,-2.22094100874331,4.669937743362439,-0.49822132071687975,2.947218055336009,-0.7847320692846864,37.5,-30.774223189203212,1.72271968802644,12,-0.4499969482421875,-3.8699989318847656,-8.352499008178711,-5.5749969482421875,-2.3899993896484375,2,0.04105407971034958,-1.0241014799154333,72.69000244140625,-1.0294180345342145,71.98999786376953,1.4285480736044758,72.22000122070312,0.04105407971034958
1542,2015-12-31,71.87000274658203,72.22000122070312,71.76000213623047,72.04000091552734,1216200.0,-0.0031899546797024003,-1.3589733557650925,0.30908586489110834,57.17092926873509,73.54569216234532,0.02455018688499422,-0.9649227360953319,-4.656057936583892,-1.0998342727465058,17.711197460988124,0.45999908447265625,2.6467606928426193,0.6685024261474553,-1.6127642473323789,2.9497690996272894,-0.4721309105924689,1.8091357628873794,-0.2177896227128997,21.528101555546137,-43.41139699618484,1.140633336739919,12,-0.220001220703125,-3.6050033569335938,-8.297502517700195,-5.345001220703125,-2.350006103515639,3,0.062334709285260415,-2.272714662227771,72.0999984741211,-1.0241014799154333,72.69000244140625,-1.0294180345342145,71.98999786376953,0.062334709285260415
1543,2016-01-04,72.41000366210938,72.44000244140625,70.44000244140625,70.93000030517578,3588300.0,0.007513578612643457,1.5974010532521514,-8.705995871106722,71.28096079547147,72.34422218827656,-0.42360973350677966,-1.2301173163870658,-5.146514013357034,-1.7570760828426728,18.28561751573188,2.0,2.4982060524116037,0.9940032958984375,-0.8277651569595719,2.815771748756447,0.08311906946943282,1.9048875223274422,0.589996337890625,76.95324607205016,10.144290655846916,0.9108842264290052,1,-0.69000244140625,-3.860004425048828,-8.665002822875977,-5.885002136230469,-2.7400054931640625,0,0.054274167615292246,-1.3589733557650925,71.87000274658203,-2.272714662227771,72.0999984741211,-1.0241014799154333,72.69000244140625,0.054274167615292246
1544,2016-01-05,72.83000183105469,73.16000366210938,72.08000183105469,72.5,3426200.0,0.005800278244773693,1.181809774818514,0.2229737044234923,69.78254631940862,71.03856908012663,-0.7167519104630884,-1.4313043293858527,-5.4917224714584165,-2.2855585508204683,18.678934884753012,1.0800018310546875,2.210626954860075,1.22850151062012,-0.34790892338467927,2.8049119446249193,0.4402962936177204,2.0167067276225197,-2.3899993896484375,87.86758518551761,19.564486603532572,0.7882052170024028,1,-1.029998779296875,-4.200000762939453,-9.085000991821289,-6.305000305175781,-4.0800018310546875,1,0.03116842765337502,1.5974010532521514,72.41000366210938,-1.3589733557650925,71.87000274658203,-2.272714662227771,72.0999984741211,0.03116842765337502
1545,2016-01-06,72.70999908447266,73.06999969482422,71.83000183105469,72.02999877929688,3239300.0,-0.0016477103331729026,-1.2963046687906639,2.060595551856476,68.73656282878184,69.15046851836233,-0.4654091369312283,-1.1239893553791376,-5.258097047672891,-2.291008131796289,18.723666764933977,1.2399978637695312,1.9427676032044303,0.9529987335205021,-0.3881112935482207,2.294108760589225,0.2824437199861336,1.6235537470548707,-2.2699966430664062,83.45572148234581,12.158010362698931,0.6705550135343646,1,-0.9099960327148438,-4.079998016357422,-8.964998245239258,-6.18499755859375,-2.25,2,0.0020630109719110834,1.181809774818514,72.83000183105469,1.5974010532521514,72.41000366210938,-1.3589733557650925,71.87000274658203,0.0020630109719110834
1546,2016-01-07,71.83999633789062,73.08999633789062,71.31999969482422,72.44999694824219,3614200.0,-0.0119653796938064,-1.145458412710156,-0.8970593185158591,50.107007260156706,65.83568219200752,0.4135989326799461,-0.21541316027828827,-4.289008412263598,-1.5534290536754298,17.973174611489924,1.7699966430664062,1.6720894585313175,0.05149612426757244,-1.2648840494782405,1.3678762980133854,-0.606693962605334,0.7096862111404789,-1.3455938720703102,51.47034074207048,-17.374096314565143,0.6581900868729074,1,-0.0399932861328125,-2.7049942016601562,-7.642495155334473,-5.314994812011719,1.2000045776367188,3,-0.002505466104628873,-1.2963046687906639,72.70999908447266,1.181809774818514,72.83000183105469,1.5974010532521514,72.41000366210938,-0.002505466104628873
1547,2016-01-08,71.45999908447266,72.37999725341797,71.33999633789062,72.01000213623047,2651900.0,-0.005289494331690903,-1.6328852319697145,0.901643444980864,49.15964635584962,62.762691113381074,0.7712324472575602,0.21166523031904205,-3.7923103352967757,-1.3121239114922645,16.928788740828782,1.0400009155273438,1.400817766361456,-0.35150108337401775,-1.6252580680276765,0.922255901279641,-0.9883795757008471,0.2853774089528116,-0.9122845947265574,37.49985975383994,-29.565271021465108,0.6368784923268275,1,0.34000396728515625,-2.3249969482421875,-7.132497787475586,-4.93499755859375,2.80999755859375,4,-0.024489225054863617,-1.145458412710156,71.83999633789062,-1.2963046687906639,72.70999908447266,1.181809774818514,72.83000183105469,-0.024489225054863617
1548,2016-01-11,69.63999938964844,71.66999816894531,69.19999694824219,71.3499984741211,5179600.0,-0.025468789786476265,1.1021300634051796,3.109071993341656,35.56231919346517,58.75746625927725,2.4437593161763402,2.0169361734965037,-1.9433416316446284,0.34617518317193685,16.07019334792288,2.470001220703125,0.9792137782960424,-2.096500778198248,-3.6765522364126326,-0.5164493199838631,-2.8865265073054474,-1.3064750490910484,3.5200042724609375,11.111153924700314,-53.44182327981686,0.7900257291071952,1,1.5400009155273438,0.07500076293945312,-5.2324981689453125,-3.1149978637695312,2.9599990844726562,0,-0.001723187071134391,-1.6328852319697145,71.45999908447266,-1.145458412710156,71.83999633789062,-1.2963046687906639,72.70999908447266,-0.001723187071134391
1549,2016-01-12,70.7300033569336,70.9000015258789,69.73999786376953,70.0,3032200.0,0.015651981287167827,1.168231762533245,-0.42690277647646707,44.575213198723844,56.37501328978887,1.292108249835664,1.0085708667919135,-2.984988086847281,-0.9070599808839575,15.848219326176746,1.2600021362304688,0.7291636335360039,-1.0254970550537053,-2.5432586408317945,0.49226453072438403,-1.78437784794275,-0.2666162621646606,2.350800170898438,39.33179045639085,-23.559002661736464,0.7588807928890414,1,0.4499969482421875,-0.7000007629394531,-5.5850019454956055,-4.2050018310546875,1.2699966430664062,1,-0.014986641279218449,1.1021300634051796,69.63999938964844,-1.6328852319697145,71.45999908447266,-1.145458412710156,71.83999633789062,-0.014986641279218449
1550,2016-01-13,68.48000335693361,70.81999969482422,68.34999847412111,70.81999969482422,3501000.0,-0.03181111117223523,1.1111154583512535,-3.205459695034626,30.95751165306774,53.036966319295566,3.22082133630245,3.224640323315967,-0.7272528085939172,1.1691195195380573,15.511433514813103,2.470001220703111,0.4557936960008533,-3.14899711608885,-5.241347579127634,-1.0566466530500662,-4.195172347608235,-2.1028218845694653,4.523184039306628,2.7427202827706063,-54.57715599115684,1.0461752315193917,1,2.2749977111816264,2.1999969482421733,-3.082502365112319,-1.9550018310547017,4.299995422363267,2,0.003942707795429046,1.168231762533245,70.7300033569336,1.1021300634051796,69.63999938964844,-1.6328852319697145,71.45999908447266,0.003942707795429046
1551,2016-01-14,68.38999938964844,69.65000152587889,67.58999633789061,69.06999969482422,4377600.0,-0.0013143102055069855,1.2391312460350385,0.2905988758036978,30.222708373954603,50.04271955320885,3.04995352300503,3.2804233499889506,-0.6616707551569334,1.1349081918716877,15.04602201195635,2.0600051879882812,0.22138234902028842,-3.1105010986328097,-5.644833354692409,-0.5761688425732103,-4.377667226662609,-1.84333497060301,4.427060449707028,16.701521896676923,-37.02774773878606,1.267166128029797,1,1.9850006103515625,1.9850006103515625,-2.6300010681152344,-1.8649978637695312,5.720001220703125,3,0.030267578787806393,1.1111154583512535,68.48000335693361,1.168231762533245,70.7300033569336,1.1021300634051796,69.63999938964844,0.030267578787806393
1552,2016-01-15,68.87999725341797,69.30000305175781,67.13999938964844,67.16999816894531,4341100.0,0.007164759001938137,-1.4406867330180995,-2.5147034074207046,32.99389571674635,45.788601211128274,2.3369784713095356,2.696329017669882,-1.164452755908556,0.5590077794060022,15.142805013185518,2.160003662109375,-0.018923948008364277,-2.4730030059814396,-5.257615977033893,0.311609965071014,-3.8653094915076593,-1.08069652045522,3.623438775849607,38.4105592196121,-11.850767463789929,1.3923064855262253,1,1.2700042724609375,1.2700042724609375,-2.152498245239258,-2.3549957275390625,6.200004577636719,4,0.060394945237936204,1.2391312460350385,68.38999938964844,1.1111154583512535,68.48000335693361,1.168231762533245,70.7300033569336,0.060394945237936204
1553,2016-01-19,70.33999633789061,70.80000305175781,69.08000183105469,69.54000091552734,4116700.0,0.02119627094497578,-1.0000088714220445,0.46783383080580787,42.53393696400096,42.76097794941631,0.6173954063940528,1.2035244000429657,-2.596033352750638,-0.9642670929903687,14.856170051144598,1.9200057983398438,-0.17547459101601248,-0.9530036926269645,-3.7721501402862287,1.8661427550322998,-2.3625769164565895,0.45656953120266053,1.734364760207427,85.10625346213979,33.73049233202488,1.4095732238296286,1,-0.22499847412107954,-0.18999481201170454,-3.2724971771240092,-4.169998168945298,5.9300003051757955,1,0.055871488623589594,-1.4406867330180995,68.87999725341797,1.2391312460350385,68.38999938964844,1.1111154583512535,68.48000335693361,0.055871488623589594
1554,2016-01-20,70.23000335693361,70.62000274658203,68.65000152587889,69.54000091552734,5348800.0,-0.0015637331061070237,1.6802715439390672,0.8625079870681354,38.24092112912133,39.37257331612071,0.3573751556360776,1.2757520898827295,-2.4728212966270036,-0.9664139270455792,15.096305568531784,1.9700012207031392,-0.3079546039855927,-0.9974967956542855,-3.853116724813006,1.858123133504435,-2.425306760233653,0.43031316892508187,1.449608804488463,83.96749214773696,35.54441745750232,1.427809964579361,1,-0.11500549316407671,-0.08000183105470171,-3.1625041961670064,-4.0600051879882955,5.789993286132798,2,0.0337461911420156,-1.0000088714220445,70.33999633789061,-1.4406867330180995,68.87999725341797,1.2391312460350385,68.38999938964844,0.0337461911420156
1555,2016-01-21,70.80999755859375,71.94999694824219,70.30000305175781,70.41999816894531,3035500.0,0.008258495997962578,-4.238162133359169,0.5652145068553621,43.8277405068697,38.67487701019992,-0.5816433960729626,0.6710962846793365,-3.019366625420389,-1.6173538894151847,15.041221971474277,1.7199935913085795,-0.5659149197178834,-0.38000259399413494,-3.2369355646751927,2.476930376686923,-1.8084690793346567,1.0484638913463868,-3.6699981689453125,76.29937695889959,25.4001419059707,1.4284664853405271,1,-1.0499992370605469,-0.6599960327148438,-3.4899978637695312,-4.6399993896484375,3.44000244140625,3,0.01680557099894764,1.6802715439390672,70.23000335693361,-1.0000088714220445,70.33999633789061,-1.4406867330180995,68.87999725341797,0.01680557099894764
1556,2016-01-22,71.86000061035156,72.48999786376953,71.08999633789062,71.37999725341797,2922800.0,0.014828457674906037,-1.64149938461317,1.2307797644665284,49.95562493695762,38.76331907476747,-1.8198914588245572,-0.41598609942047915,-3.9956278500698943,-2.7420185106339403,14.5814116346125,1.6800003051757812,-0.837044801287945,0.6800003051757812,-2.1654880418880964,3.525488652239659,-0.7427438683561576,2.10274447870772,-4.623801269531256,88.22434704485657,32.22147244284771,1.4227441735319388,1,-2.045001983642578,-1.7099990844726562,-4.540000915527344,-5.7350006103515625,3.69000244140625,4,0.012802646272351836,-4.238162133359169,70.80999755859375,1.6802715439390672,70.23000335693361,-1.0000088714220445,70.33999633789061,0.012802646272351836
1557,2016-01-25,72.18000030517578,72.80000305175781,71.72000122070312,72.0,2404200.0,0.004453098971698655,-1.9189322940830782,0.37499801319240245,48.95926039721198,40.251868097406,-2.265231738629069,-0.7707786858195931,-4.206665620183259,-3.1299884936150306,13.804151547452173,1.0800018310546875,-1.1097596289576472,0.9970001220703182,-1.8527841396760039,3.8467843838166402,-0.42789200880284284,2.421892252943479,-4.733649023437508,85.06018027425371,30.397587323221437,1.424892130873162,1,-2.2099990844726562,-2.029998779296875,-4.570001602172852,-6.200000762939453,2.6100006103515625,0,0.02673871289852836,-1.64149938461317,71.86000061035156,-4.238162133359169,70.80999755859375,1.6802715439390672,70.23000335693361,0.02673871289852836
1558,2016-01-26,73.69000244140625,73.87000274658203,72.29000091552734,72.54000091552734,2979200.0,0.020919951923610514,1.0927146964162107,6.388886534141482,53.542012576561056,41.24817913938793,-3.50937346525906,-2.2820049506595126,-5.478626383256412,-4.657238119182196,13.204478833503153,1.69000244140625,-1.1872836610461235,2.433502197265625,-0.5988732169170987,5.465877611448349,0.9173144901742631,3.949689904356987,-5.922432053466807,96.55171909803624,44.18543148803813,1.5161877070913645,1,-3.1850013732910156,-3.1850013732910156,-5.922502517700195,-7.710002899169922,1.3299942016601562,1,0.018862794729226362,-1.9189322940830782,72.18000030517578,-1.64149938461317,71.86000061035156,-4.238162133359169,70.80999755859375,0.018862794729226362
1559,2016-01-27,74.04000091552734,74.7699966430664,73.4800033569336,73.52999877929688,3747300.0,0.004749605950948199,-3.2295348517253886,0.44347953002992047,55.375918981595724,43.96133550922436,-3.7330413474446544,-2.604059227086765,-5.604175020306229,-5.029489837328995,12.988968456465427,1.2899932861328125,-1.2254941814855869,2.6810005187988253,-0.5853320360162684,5.947333073613919,1.0478342413912856,4.314166796206365,-5.784235938896487,83.66897596993297,33.779759062250896,1.6331662774075437,1,-3.085002899169922,-3.085002899169922,-5.947502136230469,-8.060001373291016,0.839996337890625,2,0.030118796595954622,1.0927146964162107,73.69000244140625,-1.9189322940830782,72.18000030517578,-1.64149938461317,71.86000061035156,0.030118796595954622
1560,2016-01-28,73.4000015258789,74.26000213623047,73.26000213623047,74.25,2843100.0,-0.008643967878641967,1.2988433172853473,-1.6666566936436937,56.42506691436033,46.872708680380555,-2.5945960412493463,-2.0112595218476486,-4.63518275967769,-4.414254191352185,12.364811328893374,1.0,-1.0200695034159253,2.0055011749267635,-1.3363018031336082,5.347304152987135,0.3345996858965776,3.6764026639569494,-4.492813382604496,62.771874902818524,12.542228356500267,1.6709014890301843,1,-2.4450035095214844,-2.4450035095214844,-5.087501525878906,-7.420001983642578,1.1800003051757812,3,0.03569475562291036,-3.2295348517253886,74.04000091552734,1.0927146964162107,73.69000244140625,-1.9189322940830782,72.18000030517578,0.03569475562291036
1561,2016-01-29,75.05999755859375,75.13999938964844,73.51000213623047,73.69000244140625,3109900.0,0.022615749294359055,1.130717063927396,-1.611761854754019,63.41282046180048,50.25258920760879,-3.586066932432928,-3.62393054377506,-5.972996196446047,-6.095999340239899,11.819075259331049,1.7399978637695312,-0.9048378881763739,3.5174972534179716,-0.19723547432698751,7.232229981162931,1.6601308895454991,5.374863617290444,-5.5665285653401355,97.66076392142166,43.928071466341194,1.857366363872478,1,-3.164997100830078,-3.9199981689453125,-6.57499885559082,-9.079998016357422,-0.8199996948242188,4,-0.010791334731411917,1.2988433172853473,73.4000015258789,-3.2295348517253886,74.04000091552734,1.0927146964162107,73.69000244140625,-0.010791334731411917
1562,2016-02-01,76.3499984741211,76.48999786376953,74.05000305175781,74.86000061035156,3336000.0,0.017186263755475606,1.7570615137264707,1.0875935578722267,76.02794171351943,53.97414529088862,-4.140424962940116,-4.807579729173625,-6.974953474232294,-7.408292871455018,11.735210824689467,2.4399948120117188,-0.3869512089506628,4.583498382568365,0.2903545439001505,8.87664222123658,2.4369264632342578,6.730070301902472,-6.178945833300105,96.66667877682552,35.991800267481146,2.1465719193341055,2,-3.779998779296875,-4.534999847412109,-7.809999465942383,-10.314998626708984,-1.1399993896484375,0,-0.010478001812068705,1.130717063927396,75.05999755859375,1.2988433172853473,73.4000015258789,-3.2295348517253886,74.04000091552734,-0.010478001812068705
1563,2016-02-02,76.33999633789062,76.75,75.5,76.26000213623047,3283400.0,-0.00013100375154373456,1.7777730682829653,0.05368746063687614,73.75104896189121,57.91971505008528,-3.564682797899934,-4.730596439839189,-6.683335534579172,-7.403782987623757,12.66024397431485,1.25,0.20104286345312516,4.376996612548822,-0.3753585496388041,9.129351774736449,2.000819031455009,6.753174193642636,-5.284291365856845,88.25203687470078,23.849741482676222,2.376177581093813,2,-2.8149948120117188,-4.394996643066406,-7.112496376037598,-10.069995880126953,6.890007019042969,1,-0.020303844599399823,1.7570615137264707,76.3499984741211,1.130717063927396,75.05999755859375,1.2988433172853473,73.4000015258789,-0.020303844599399823
1564,2016-02-03,75.0999984741211,76.41999816894531,74.31999969482422,76.4000015258789,3065000.0,-0.016243095667455076,2.1343346466555833,-16.251216022889842,80.64816018355785,62.01087279193952,-1.7447024792812158,-3.4907911667714018,-5.152915936182666,-6.143331963190832,12.919863613824248,2.0999984741210938,0.7534143408747411,3.0234989166259822,-1.9206012846563567,7.967599117908321,0.5514488159848128,5.495549017267152,-3.133206297612716,52.72199037690106,-18.675135038927436,2.4720501006411673,2,-1.1800003051757812,-3.154998779296875,-5.662498474121094,-8.829998016357422,9.910003662109375,2,-0.0010652707414136042,1.7777730682829653,76.33999633789062,1.7570615137264707,76.3499984741211,1.130717063927396,75.05999755859375,-0.0010652707414136042
1565,2016-02-04,72.86000061035156,75.13999938964844,72.43000030517578,74.3499984741211,3770500.0,-0.029826869630915076,-1.306383697109594,1.1461495123067713,67.25871637464806,63.93343850723845,0.9126432580439428,-1.305935355777649,-2.689282328845053,-3.9030436463266227,12.977822280329821,2.7099990844726562,1.0794361613301788,0.7760009765625,-4.172598602643902,5.724600555768902,-1.6982988130406937,3.2503007661656937,3.8899993896484375,9.95371147111338,-65.53807458705823,2.4742997896031986,2,1.375,-0.9150009155273438,-3.342500686645508,-6.590000152587891,12.949996948242188,3,0.02772435665858919,2.1343346466555833,75.0999984741211,1.7777730682829653,76.33999633789062,1.7570615137264707,76.3499984741211,0.02772435665858919
1566,2016-02-05,71.66000366210938,73.20999908447266,71.58000183105469,72.8499984741211,2772600.0,-0.01646990033200324,-1.414813475221394,0.7986553812910593,60.175733241140065,65.1797132676749,2.3258781347908837,-0.1266055365449148,-1.28304230211387,-2.689612578466054,13.449241993416312,1.6299972534179688,1.4663064924266678,-0.41499633789062784,-5.366118372024388,4.536125696243133,-2.890557354957508,2.0605646791762524,5.003596343994147,1.5474247464000164,-75.38656104737687,2.4755610170668785,2,2.5049972534179688,0.28499603271484375,-1.820002555847168,-5.3300018310546875,13.379997253417969,4,0.04074794892160005,-1.306383697109594,72.86000061035156,2.1343346466555833,75.0999984741211,1.7777730682829653,76.33999633789062,0.04074794892160005
1567,2016-02-08,69.70999908447266,71.30999755859375,68.87999725341797,71.26000213623047,3933200.0,-0.02721189614825259,1.9454658109382803,1.3025292514826095,47.77385913482047,64.53880732970373,4.345659523302601,1.7766616008261593,0.8132114682172471,-0.7527051250200714,14.366022478967222,2.7800064086914062,1.7163151800936163,-2.277500915527341,-7.335095992856154,2.780094161801472,-4.806298454191747,0.25129662313706547,6.750256994628913,10.54639823874471,-62.654150500019846,2.5287975386644077,2,3.104999542236328,2.2350006103515625,0.23000144958496094,-3.3349990844726562,14.959999084472656,0,0.06498348642649598,-1.414813475221394,71.66000366210938,-1.306383697109594,72.86000061035156,2.1343346466555833,75.0999984741211,0.06498348642649598
1568,2016-02-09,69.51999664306639,70.20999908447266,68.18000030517578,68.86000061035156,3923300.0,-0.0027256124501741086,-1.009903121636168,-0.42580305372066696,47.50524621559389,63.66428813348131,4.338143005439051,2.0629829869293275,1.1641329147973352,-0.5922064917018446,14.731850812254233,2.029998779296875,1.8168020009675985,-2.4615032196045092,-7.531095054258742,2.6080886150497236,-4.996299136931626,0.07329269772260716,6.4854439064941545,16.262095695223955,-53.28069893377265,2.5347959173271195,2,2.9450035095214986,2.4250030517578267,0.43750381469727984,-3.144996643066392,14.620002746582045,1,0.08184698958804915,1.9454658109382803,69.70999908447266,-1.414813475221394,71.66000366210938,-1.306383697109594,72.86000061035156,0.08184698958804915
1569,2016-02-10,69.66999816894531,70.58999633789062,69.48999786376953,69.77999877929689,2552200.0,0.002157674527072606,-3.680832413479644,-0.16666859329305342,45.8695683422214,62.49145495879921,3.9147446553823215,1.9283650618095862,1.1852691656999355,-0.7772065752598678,15.0401216360598,1.0999984741210938,1.9159567826300048,-2.2585014343261776,-7.404766969107314,2.887764100454959,-4.831634201716739,0.3146313330643835,5.709407161064448,21.4080181000832,-45.32702155341492,2.5731327673905673,2,2.795001983642578,2.2750015258789062,0.46500205993652344,-3.2949981689453125,14.370002746582031,2,0.19463191537778046,-1.009903121636168,69.51999664306639,1.9454658109382803,69.70999908447266,-1.414813475221394,71.66000366210938,0.19463191537778046
1570,2016-02-11,68.75,69.45999908447266,67.90000152587889,68.90000152587889,2351800.0,-0.013205083868588208,1.4566955623239302,1.3636426688858092,38.62472192053152,59.73722178754709,4.588280839820442,3.024706081193685,2.2563479249199645,0.12076951403375347,14.833300400283548,1.7699966430664205,1.8061113568258236,-3.1919994354248047,-8.30146064898969,1.9174617781400798,-5.746730042207247,-0.6372688286423625,6.053452928023049,16.007511580593107,-46.02606157567121,2.554730606782445,2,3.575000762939453,3.1949996948242188,1.4650020599365234,-2.2949981689453125,15.870002746582031,3,0.23650912198153407,-3.680832413479644,69.66999816894531,-1.009903121636168,69.51999664306639,1.9454658109382803,69.70999908447266,0.23650912198153407
1571,2016-02-12,70.45999908447266,70.61000061035156,68.73999786376953,68.80999755859375,2212800.0,0.02487271395596591,-1.0893874750126802,-10.999898275775418,44.28950365359909,56.21072866977816,2.4106583515646065,1.557596350383534,0.710421047140045,-1.6115909211773953,14.024047408584345,1.8700027465820312,1.6647038896018955,-1.5855003356933537,-6.470960972696034,3.2999603013093264,-4.028230654194701,0.8572299828079935,3.653108703335974,75.07332952981855,15.293487341536796,2.4427303185013423,2,1.8650016784667969,1.4850006103515625,-0.2449970245361328,-4.004997253417969,13.44000244140625,4,0.21785408279268337,1.4566955623239302,68.75,-3.680832413479644,69.66999816894531,-1.009903121636168,69.51999664306639,0.21785408279268337
1572,2016-02-16,73.04000091552734,75.54000091552734,72.05999755859375,72.87000274658203,3097000.0,0.03661654647428514,-2.8882533458358197,0.10302909802144551,47.98511581971544,53.34784720953642,-0.7691249556772277,-0.7323149814535697,-1.6602177977045187,-4.204607428947213,12.686982259808039,5.0800018310546875,1.607913023158062,0.7865013122558651,-3.88085553025293,5.45385815476466,-1.5471771089985253,3.1201797335102555,-5.139999389648452,67.27748429682747,11.647173035983798,2.3336784212543944,2,-0.8800010681152344,-1.095001220703125,-2.572498321533203,-6.584999084472656,11.470001220703125,1,0.16429353572815963,-1.0893874750126802,70.45999908447266,1.4566955623239302,68.75,-3.680832413479644,69.66999816894531,0.16429353572815963
1573,2016-02-17,74.2699966430664,74.54000091552734,73.5,73.66999816894531,2629900.0,0.016840028917326944,-1.2127801180127753,3.5294408042366037,50.67606055794619,50.01761391780179,-2.59669992890214,-1.7421075770466246,-2.7515404491564794,-5.449539159920775,12.391208053767903,1.5,1.3161399210023887,1.8199970245361357,-2.839064659801167,6.479058708873438,-0.5095338176325157,4.149527866704787,-6.21719512939454,83.37690610052032,30.000603520146946,2.3295308421686514,2,-2.5499954223632812,-2.3249969482421875,-3.8024940490722656,-7.814994812011719,9.680000305175781,2,0.1400296485249648,-2.8882533458358197,73.04000091552734,-1.0893874750126802,70.45999908447266,1.4566955623239302,68.75,0.1400296485249648
1574,2016-02-18,72.5999984741211,73.48999786376953,71.48999786376953,72.58000183105469,4255300.0,-0.022485502146595504,1.222227873639951,0.033327823201047775,47.78269581626517,47.85361163353703,-1.4735833348362206,0.1207387735318548,-0.9916535114270175,-3.8137601448225666,11.669897715647995,2.779998779296875,0.657065291204816,0.031499099731448155,-4.508865767593548,4.571863967056444,-2.23868333393105,2.301681533393946,-4.397452972412111,61.51828957748736,8.945031875761181,2.2701824336624985,2,-0.8799972534179688,-0.654998779296875,-2.152498245239258,-6.144996643066406,13.480003356933594,3,0.15895318399546365,-1.2127801180127753,74.2699966430664,-2.8882533458358197,73.04000091552734,-1.0893874750126802,70.45999908447266,0.15895318399546365
1575,2016-02-19,72.0,72.48999786376953,70.66000366210938,72.19999694824219,3252900.0,-0.008264441966000402,3.692300168238194,-10.001526135062953,40.98940421512922,45.7217972973136,-1.1269117447256463,0.8584747960987045,-0.32235905591568326,-3.243195032904751,11.901072811426253,1.9399948120117188,-0.0022900389240305685,-0.6279994964599638,-5.102039116360345,3.8460401234404173,-2.8650193064101614,1.6090203134902339,-3.65070539001465,47.941186370317176,1.026945014456878,2.2370198099501937,2,-0.279998779296875,-0.05500030517578125,-1.394998550415039,-5.5449981689453125,14.180000305175781,4,0.1672222349378798,1.222227873639951,72.5999984741211,-1.2127801180127753,74.2699966430664,-2.8882533458358197,73.04000091552734,0.1672222349378798
1576,2016-02-22,72.77999877929688,73.31999969482422,71.9800033569336,72.33999633789062,2686800.0,0.010833316379123215,-1.3103616106075953,-2.2000457770656903,39.16210964190009,44.76493624254466,-1.9347962801250418,0.15909057481394484,-1.0744725394825707,-4.02699429022698,12.357638087409551,1.339996337890625,-0.6650198680217727,0.10599937438965412,-4.353688049952254,4.565686798731562,-2.123844337781307,2.3358430865606152,-4.286890043200685,43.442547343702856,2.7050950708070616,2.229843712170956,2,-1.05999755859375,-0.8349990844726562,-2.062498092651367,-6.3249969482421875,13.360000610351562,0,0.16268211274899302,3.692300168238194,72.0,1.222227873639951,72.5999984741211,-1.2127801180127753,74.2699966430664,0.16268211274899302
1577,2016-02-23,74.11000061035156,74.58000183105469,73.01000213623047,73.38999938964844,2979200.0,0.018274276633170494,-1.1216273339313145,1.6363573311138855,43.73244359435108,44.34573595129546,-2.877635330711996,-1.0739698461238163,-2.3537894690223027,-5.351025601267153,13.122406126005327,1.8000030517578125,-1.028778658793442,1.339501190185544,-3.1585375853853606,5.837539965756449,-0.9095181975999083,3.5885205779709963,-5.475954030666756,88.01016734072658,51.081925091791916,2.2490193877854514,2,-2.3899993896484375,-2.1650009155273438,-3.7350006103515625,-7.654998779296875,11.489997863769531,1,0.13210094231411862,-1.3103616106075953,72.77999877929688,3.692300168238194,72.0,1.222227873639951,72.5999984741211,0.13210094231411862
1578,2016-02-24,75.08000183105469,75.16000366210938,73.36000061035156,73.87999725341797,2502800.0,0.013088668367486678,1.6470472739104336,1.6666701987877761,49.942931943784586,44.7983319070247,-3.325746688673547,-2.039039051276916,-3.2653025656831005,-6.343045871829474,13.457408827993007,1.8000030517578125,-1.184415657019855,2.240002441406247,-2.359663143479864,6.839668026292358,-0.05983035103680834,4.539835233849303,-6.307836164653025,98.22218153211806,60.67722561851616,2.2998327924430537,2,-3.3600006103515625,-2.7550010681152344,-4.930000305175781,-8.625,12.229995727539062,2,0.12559936168349073,-1.1216273339313145,74.11000061035156,-1.3103616106075953,72.77999877929688,3.692300168238194,72.0,0.12559936168349073
1579,2016-02-25,76.2699966430664,76.27999877929688,74.63999938964844,75.56999969482422,2003400.0,0.01584969076971321,3.5555461365659307,0.5833285649799411,60.352147418303595,47.21249029566604,-3.890169683638149,-3.218411846528852,-4.356307524368447,-7.5323963649420875,13.476321322360224,1.6399993896484375,-0.9376333200242613,3.318497467041013,-1.5062549408924326,8.143249874974458,0.906121263074283,5.730873671007743,-7.362474271682231,99.82202589109234,56.358534311292516,2.412376203966725,2,-3.759998321533203,-3.944995880126953,-6.1374969482421875,-9.814994812011719,9.900001525878906,3,0.1006949081316626,1.6470472739104336,75.08000183105469,-1.1216273339313145,74.11000061035156,-1.3103616106075953,72.77999877929688,0.1006949081316626
1580,2016-02-26,76.0199966430664,76.4000015258789,75.63999938964844,76.13999938964844,1910700.0,-0.0032778289104949954,1.374980628702898,-0.171433242506812,64.04637217787305,49.407697909474265,-2.7943241150097293,-2.911329706134694,-4.029458882531699,-7.281283140892455,13.657354714830097,0.7600021362304688,-0.6416078057671939,2.937497711181635,-2.07706893675919,7.95206435912246,0.4302143872112225,5.444781035152047,-6.817575215365721,91.40260089964752,40.87571791653231,2.5072833239704124,2,-2.4899940490722656,-3.694995880126953,-5.8874969482421875,-9.564994812011719,8.640007019042969,4,0.13233367051070277,3.5555461365659307,76.2699966430664,1.6470472739104336,75.08000183105469,-1.1216273339313145,74.11000061035156,0.13233367051070277
1581,2016-02-29,74.25,76.16999816894531,74.23999786376953,75.63999938964844,3491200.0,-0.02328330335736528,-1.7375819751964159,11.583063131794773,64.79792782706824,51.27578813251347,-0.48073302841655163,-1.2702540396494442,-2.1999846663070457,-5.517740030191561,13.172252304260967,1.9300003051757812,-0.3355230871398476,1.208000946044919,-3.7521067945020263,6.168108686591864,-1.2720529242285465,3.6880548163183846,-4.615723766408621,36.57811466149338,-18.220911231586243,2.4800538702734714,2,-0.7199974060058594,-1.9249992370605469,-4.295000076293945,-7.7949981689453125,10.349998474121094,0,0.1606734047835121,1.374980628702898,76.0199966430664,3.5555461365659307,76.2699966430664,1.6470472739104336,75.08000183105469,0.1606734047835121
1582,2016-03-01,75.55000305175781,75.86000061035156,72.58000183105469,74.54000091552734,3425500.0,0.017508458609532873,3.0245451609430507,-0.7266205609528514,68.32829885725977,53.23714794354831,-1.5502777989080272,-2.775568571051835,-3.4522247770512138,-6.777902501255454,11.980495498117307,3.279998779296875,0.24025142173709924,2.5480037689208928,-2.311667024458032,7.4076745622998175,0.1181683722314375,4.977839165610348,-5.509783300629181,77.74872926631981,17.328379585543388,2.429835396689462,3,-2.020000457763672,-3.2250022888183594,-5.567502975463867,-9.095001220703125,8.169998168945312,1,0.14017201734109297,-1.7375819751964159,74.25,1.374980628702898,76.0199966430664,3.5555461365659307,76.2699966430664,0.14017201734109297
1583,2016-03-02,74.79000091552734,75.47000122070312,74.12000274658203,75.08999633789062,3764900.0,-0.01005959107254839,1.547154465693084,-0.29702454242614235,65.00587857270312,55.150834916485856,-0.7920482731239247,-2.2531629664958075,-2.6429571960211717,-5.96179634313674,10.610653164687372,1.4300003051757812,0.6335319508912391,1.8655014038085938,-2.816209984890037,6.547212792507224,-0.47535429054072154,4.206357098157909,-4.3681942579137,57.85338379652283,-7.191873345551009,2.340855694349312,3,-1.2599983215332031,-2.4650001525878906,-4.729999542236328,-8.334999084472656,7.519996643066406,2,0.14453800543207995,3.0245451609430507,75.55000305175781,-1.7375819751964159,74.25,1.374980628702898,76.0199966430664,0.14453800543207995
1584,2016-03-03,75.0199966430664,75.08000183105469,73.9000015258789,74.2699966430664,2112200.0,0.003075220279764812,1.7126120279916517,-2.5000381475547417,69.15089015108263,58.27988890936957,-0.718192779875352,-2.6239930246837844,-2.8199991615626345,-6.113822119837934,10.023954302677156,1.1800003051757812,0.8012305797857238,2.0994972229003963,-2.5745181753808453,6.773512621181638,-0.23751047624023158,4.436504922041024,-4.239498293356846,63.87421484137049,-7.069375506186347,2.3370076991406226,3,-0.8299942016601562,-2.694995880126953,-4.514995574951172,-8.20999526977539,7.25,3,0.1638230000729175,1.547154465693084,74.79000091552734,3.0245451609430507,75.55000305175781,-1.7375819751964159,74.25,0.1638230000729175
1585,2016-03-04,74.87999725341797,75.52999877929688,73.9800033569336,74.83000183105469,2594700.0,-0.0018661609692484094,1.296292110066856,0.06666056315104167,64.93243856270337,61.14325878945883,-0.141593753175286,-2.450541785379869,-2.628225673397097,-5.91232156814479,10.46421833117394,1.5499954223632812,0.8278896878182422,1.8584980010986385,-2.8966088837842676,6.613604885981545,-0.5190554413428146,4.2360514435400916,-3.7623287131382455,64.06679021056301,-6.091921538283415,2.3775534424414535,3,-0.3899955749511719,-2.5549964904785156,-3.924999237060547,-7.619998931884766,8.470001220703125,4,0.1507745904065454,1.7126120279916517,75.0199966430664,1.547154465693084,74.79000091552734,3.0245451609430507,75.55000305175781,0.1507745904065454
1586,2016-03-07,74.58000183105469,74.93000030517578,73.69000244140625,74.12000274658203,1919600.0,-0.004006349270393228,1.1379346632202731,9.200824050053411,56.15017254522952,62.523006450667545,0.492360462351769,-2.024361012532566,-2.2949936163297195,-5.572542585189467,10.83307209501745,1.2399978637695312,1.04771898427893,1.4125026702880916,-3.345900149811385,6.170905490387568,-0.9666987397616538,3.791704080337837,-3.145393311639012,60.975632449129606,-9.153136364572063,2.3792014100497405,3,-0.09000015258789062,-2.2550010681152344,-3.6250038146972656,-7.320003509521484,8.709999084472656,0,0.13515689975294998,1.296292110066856,74.87999725341797,1.7126120279916517,75.0199966430664,1.547154465693084,74.79000091552734,0.13515689975294998
1587,2016-03-08,74.23999786376953,75.55999755859375,74.11000061035156,74.16000366210938,2018800.0,-0.004558916049041684,-15.111049887678549,0.17390078450234686,49.87102834883486,62.51501716233979,0.9529574163329073,-1.3993240991077869,-1.9269530652539828,-5.185546414525078,9.929445379826731,1.4499969482421875,1.4717177712426945,0.8459987640380859,-3.6430824896477674,5.335080017723939,-1.3985418628048478,3.0905393908810197,-2.507465763966067,29.411596709968013,-37.42861303744125,2.2445406268429275,3,0.2500038146972656,-1.9149971008300781,-2.7224979400634766,-6.7949981689453125,8.470001220703125,1,0.13954742602986303,1.1379346632202731,74.58000183105469,1.296292110066856,74.87999725341797,1.7126120279916517,75.0199966430664,0.13954742602986303
1588,2016-03-09,75.20999908447266,75.33000183105469,74.37999725341797,74.68000030517578,3018400.0,0.013065749577243713,1.4675306660325387,6.625464949928469,61.939626529370045,62.69140373023607,0.003727517683557835,-2.025011246002279,-2.860291892529588,-6.056771792849645,8.708982714381216,1.0900039672851562,1.9259758768338031,1.5314998626708984,-2.63332639658762,5.696326121929417,-0.5509132669583607,3.6139129923001576,-3.1974188191046693,81.28345518636986,13.201231424025735,2.08241312962926,3,-0.7199974060058594,-2.884998321533203,-3.0174999237060547,-7.090000152587891,7.590003967285156,2,0.11314987687571176,-15.111049887678549,74.23999786376953,1.1379346632202731,74.58000183105469,1.296292110066856,74.87999725341797,0.11314987687571176
1589,2016-03-10,83.2300033569336,83.27999877929688,79.5,79.7300033569336,10642700.0,0.10663481412163311,1.1000046624196262,6.60378879484079,80.59946673230303,64.53063645850607,-7.7390145289884344,-9.462177271719867,-10.742269892010938,-13.950799428349455,8.592714925561504,8.069999694824219,2.431139403356582,8.873503875732425,3.2847575155175264,14.462250235947323,6.079130695624968,11.667877055839881,-10.954177815934955,99.47867110057439,27.6570298087306,2.7943731801074496,3,-5.3000030517578125,-7.640003204345703,-10.495002746582031,-14.075002670288086,0.5099945068359375,3,-0.011053775816809441,1.4675306660325387,75.20999908447266,-15.111049887678549,74.23999786376953,1.1379346632202731,74.58000183105469,-0.011053775816809441
1590,2016-03-11,85.01000213623047,85.05000305175781,83.76000213623047,83.95999908447266,5596100.0,0.021386503754701414,1.2831775953332614,0.30000087193080355,81.60207834974804,66.39776429435938,-9.062714621681849,-10.499893692659015,-12.383279546592021,-15.605327092058204,8.011564289094292,1.8199996948242188,2.8142609456272965,9.84050254821777,3.0782729744615267,16.602732121974014,6.459387761339656,13.221617335095885,-11.853842736167977,99.64787928364287,23.235289749592113,3.381114786878122,3,-6.194999694824219,-8.53499984741211,-12.077503204345703,-15.595001220703125,-1.5200042724609375,4,-0.03223156598411958,1.1000046624196262,83.2300033569336,1.4675306660325387,75.20999908447266,-15.111049887678549,74.23999786376953,-0.03223156598411958
1591,2016-03-14,85.80999755859375,85.87999725341797,84.63999938964844,85.1500015258789,3308700.0,0.009410603485002556,2.1000123978370544,0.6285658233182684,81.08395823857394,67.81505978117205,-8.99656388025457,-10.636269565264286,-13.013103671527603,-16.272807961394818,8.118674134921097,1.2399978637695312,2.950227663946123,9.872998046874997,1.9727450695771154,17.77325102417288,5.922871558226063,13.823124535523931,-11.464453793361727,99.40527005277053,23.449291297190115,3.950126488648939,3,-6.024997711181641,-8.919998168945312,-12.71999740600586,-16.234996795654297,-3.2699966430664062,0,-0.028667977560457247,1.2831775953332614,85.01000213623047,1.1000046624196262,83.2300033569336,1.4675306660325387,75.20999908447266,-0.028667977560457247
1592,2016-03-15,85.04000091552734,86.80000305175781,84.87000274658203,85.37000274658203,3356600.0,-0.008973274268428089,-4.761210685736409,-0.5000057798790849,76.74545052998104,69.11945666531405,-7.530787539098782,-9.403278980809887,-12.070960011666386,-15.372630538138708,9.095570409814343,1.9300003051757812,3.0559453097137634,8.503001403808597,-0.2478003031221192,17.253803110739312,4.127600550343246,12.878402257273947,-9.310322731713,85.82929698417915,12.165638800825278,4.375400853465357,3,-4.7949981689453125,-7.689998626708984,-11.985000610351562,-14.940000534057617,-2.0699996948242188,1,-0.020578551048445082,2.1000123978370544,85.80999755859375,1.2831775953332614,85.01000213623047,1.1000046624196262,83.2300033569336,-0.020578551048445082
1593,2016-03-16,84.66999816894531,85.02999877929688,83.36000061035156,85.02999877929688,3238400.0,-0.00435092594777331,8.277751875556309,1.0909048874092568,73.59551597222728,69.61330397877457,-6.27143111523651,-8.658089935390109,-11.546968920870455,-14.881579923850751,9.870033879626865,1.6800003051757812,3.313214622161695,7.6129985809326115,-1.782822253847982,17.008819415713205,2.915088163542322,12.310908998322901,-7.39047450361889,70.8218631182681,0.44776865335587956,4.697910417390295,3,-4.424995422363281,-7.319995880126953,-12.289999008178711,-14.564998626708984,-3.2299957275390625,2,-0.02314868462098929,-4.761210685736409,85.04000091552734,2.1000123978370544,85.80999755859375,1.2831775953332614,85.01000213623047,-0.02314868462098929
1594,2016-03-17,84.13999938964844,84.88999938964844,83.68000030517578,84.61000061035156,3246500.0,-0.006259581797076974,1.3495155699090398,1.3055567329292588,72.45576700969414,70.44922936177353,-4.818421557297938,-7.609350520489755,-10.87950539123554,-14.222805905344131,11.238415376270051,1.2099990844726562,3.410541422778124,6.505999755859378,-3.151092862204848,16.163092373923604,1.6774534468272577,11.334546064891498,-5.52760861022162,22.674367026844806,-43.17921665743671,4.828546309032115,3,-3.8949966430664062,-6.789997100830078,-11.934999465942383,-14.0,-2.1399993896484375,3,-0.015925794480757816,8.277751875556309,84.66999816894531,-4.761210685736409,85.04000091552734,2.1000123978370544,85.80999755859375,-0.015925794480757816
1595,2016-03-18,84.04000091552734,84.83000183105469,83.5,84.25,4377200.0,-0.0011884772384892495,-1.0620168792841385,0.44680540224660736,79.82938233504161,73.08025267175266,-3.6681814262915964,-6.915666497524995,-10.63650129334026,-13.97414579686054,12.338714963555425,1.3300018310546875,3.6616212681320945,5.80400123596192,-3.8753761815625154,15.483378653486355,0.9643125271996951,10.643689944724144,-4.281344417974182,19.767436702684478,-47.732552426546064,4.839688708762219,3,-3.5849990844726562,-6.689998626708984,-11.835000991821289,-13.615001678466797,-1.7399978637695312,4,-0.0035697649748880345,1.3495155699090398,84.13999938964844,8.277751875556309,84.66999816894531,-4.761210685736409,85.04000091552734,-0.0035697649748880345
1596,2016-03-21,84.62000274658203,85.29000091552734,84.01000213623047,84.01000213623047,2054200.0,0.006901497200573203,-3.196713110038272,-2.9047774750227067,78.90376894159499,76.30611273761491,-2.9885122258585852,-6.917846034446043,-11.035762282595968,-14.403957155539715,13.876973519994525,1.279998779296875,3.8897702934666825,5.792002868652347,-3.9305418902314813,15.514547627536174,0.9307304892104327,10.65327524809426,-3.8755577314402245,36.627943081208635,-28.35390978092557,4.861272379441911,3,-4.030002593994141,-6.850002288818359,-12.485002517700195,-14.195003509521484,-1.9300003051757812,0,-0.013353874333904336,-1.0620168792841385,84.04000091552734,1.3495155699090398,84.13999938964844,8.277751875556309,84.66999816894531,-0.013353874333904336
1597,2016-03-22,83.9000015258789,85.18000030517578,83.80000305175781,84.55000305175781,2401000.0,-0.008508640951707003,-2.2470581899453377,-1.0655752057433023,79.10544461106161,78.21342585780286,-0.8427626729521478,-5.720067457477526,-10.127409891086387,-13.526527795032678,15.185153391664958,1.3799972534179688,4.2833142929275425,4.582501602172854,-5.125670663631212,14.29067386797692,-0.27158453072917155,9.43658773507488,-2.3077783856108596,27.97931762389858,-36.33845363432475,4.85408613290203,3,-0.75,-5.1699981689453125,-11.76500129699707,-13.47500228881836,-2.94000244140625,1,-0.01620978051987365,-3.196713110038272,84.62000274658203,-1.0620168792841385,84.04000091552734,1.3495155699090398,84.13999938964844,-0.01620978051987365
1598,2016-03-23,84.51000213623047,85.05000305175781,83.69999694824219,83.93000030517578,2407100.0,0.007270567333224731,-1.5961442530590686,-0.8923084146155381,79.60076798452609,78.10245933027208,0.005782246197171048,-5.889321658877961,-10.479414670559407,-14.008124710561162,16.328265606441885,1.350006103515625,4.96484834230678,4.721002197265619,-5.036481682258497,14.478486076789736,-0.15773974249644596,9.599744137027685,-2.188689808353857,56.424671488668864,-7.6208331452994,4.878741939762059,3,0.5699996948242188,-5.779998779296875,-12.457502365112305,-13.580001831054688,-2.5999984741210938,2,-0.018222705911719816,-2.2470581899453377,83.9000015258789,-3.196713110038272,84.62000274658203,-1.0620168792841385,84.04000091552734,-0.018222705911719816
1599,2016-03-24,83.94999694824219,84.52999877929688,83.66000366210938,84.19999694824219,2704100.0,-0.006626495962993251,-1.0964076920248558,-0.4310331219910026,77.56838045855199,77.65427067569475,0.7584143405641868,-4.979764392301163,-9.69774110765512,-13.318634853688593,17.119824971843222,0.8699951171875,5.845148698062587,3.7769969940185604,-6.001838660074512,13.555832648111632,-1.1124208330279828,8.666414821065104,-1.0016679190222106,25.139481457170987,-37.296274233140686,4.889417827046538,3,1.1300048828125,-5.219993591308594,-12.117496490478516,-13.019996643066406,-1.4499969482421875,3,-0.029898684908629902,-1.5961442530590686,84.51000213623047,-2.2470581899453377,83.9000015258789,-3.196713110038272,84.62000274658203,-0.029898684908629902
1600,2016-03-28,86.08000183105469,86.45999908447266,84.12999725341797,84.18000030517578,4162800.0,0.02537230446983485,-1.3299929428369794,-7.600006103515625,81.4551180760585,77.69551065763747,-1.3453247195959364,-6.658859054440697,-11.504221128546575,-15.313118802368876,18.10496267300759,2.5100021362304688,6.637822842978238,5.404001617431646,-4.509378777003434,15.317382011866727,0.4473114202141062,10.360691814649186,-2.592438438679409,86.42864733338601,22.824703860129006,4.956690197217538,3,-1.0,-7.349998474121094,-14.247501373291016,-14.570003509521484,-3.1500015258789062,0,-0.04739778978005049,-1.0964076920248558,83.94999694824219,-1.5961442530590686,84.51000213623047,-2.2470581899453377,83.9000015258789,-0.04739778978005049
1601,2016-03-29,86.18000030517578,86.5999984741211,85.38999938964844,85.76000213623047,3142700.0,0.0011616922861752421,-1.0861987319460156,0.22105149034079274,83.09311747739518,78.40080698512791,-1.5503552341352673,-6.133746020326129,-11.269960827134042,-15.291127174571386,19.787706695656688,1.2099990844726562,6.348363945508339,4.9075000762939425,-4.8116191106858395,14.626619263273724,0.0479404828040515,9.767059669783833,-2.5199966430664062,85.71432278623904,17.050585940945055,4.859559593489889,3,-1.2000007629394531,-6.789997100830078,-14.34749984741211,-14.354999542236328,-2.1800003051757812,1,-0.04502201484890156,-1.3299929428369794,86.08000183105469,-1.0964076920248558,83.94999694824219,-1.5961442530590686,84.51000213623047,-0.04502201484890156
1602,2016-03-30,86.13999938964844,86.70999908447266,85.5,86.0,2645400.0,-0.00046415543496980405,-1.1228065478979,0.3333333333333333,81.94037124945879,79.32801312704255,-1.4951403822195601,-5.543930478264059,-10.905070770820515,-15.12493691187268,21.72272131640442,1.2099990844726562,5.854805550466764,4.33799934387207,-5.2210056960389295,13.89700438378307,-0.4415031760834296,9.11750186382757,-2.0403958129882795,81.31145736662923,13.655623831771535,4.7795025199555035,3,-1.0349998474121094,-6.4499969482421875,-14.307498931884766,-14.194999694824219,-3.5199966430664062,2,-0.040051044493701005,-1.0861987319460156,86.18000030517578,-1.3299929428369794,86.08000183105469,-1.0964076920248558,83.94999694824219,-0.040051044493701005
1603,2016-03-31,85.5999984741211,86.47000122070312,85.29000091552734,86.12999725341797,2594600.0,-0.006268875311743249,-1.0521853355624553,-3.785722070844687,62.305264358782594,78.20017949916348,-0.9044592755707868,-4.3769565562958235,-10.086824397329394,-14.448470561840054,23.713699303903653,1.1800003051757812,5.298482118558667,3.257498550415036,-5.843607227689972,12.358604328520045,-1.2930543386374609,7.808051439467533,-1.1223389709472684,63.60648274378453,-0.022985442264435108,4.550552889052501,3,-0.4949989318847656,-5.909996032714844,-13.767498016357422,-13.654998779296875,-2.3300018310546875,3,-0.05420560131261243,-1.1228065478979,86.13999938964844,-1.0861987319460156,86.18000030517578,-1.3299929428369794,86.08000183105469,-0.05420560131261243
1604,2016-04-01,87.30999755859375,87.41999816894531,85.4000015258789,85.55000305175781,2953600.0,0.01997662517470289,1.0404050523655026,-3.3207520009212876,62.0292582333173,76.22238793230522,-2.3663532577070043,-5.395648281252761,-11.48942492144559,-16.017860516525047,25.820326440845164,2.0199966430664062,4.929762083343562,4.352997589111325,-4.315734761094788,13.021729939317439,0.01863141400826862,8.687363764214382,-2.507209958618162,96.65651733309835,36.030615335929156,4.3343661751030576,4,-1.7699966430664062,-7.30999755859375,-15.287496566772461,-15.364997863769531,-2.2299957275390625,4,-0.061848517323121466,-1.0521853355624553,85.5999984741211,-1.1228065478979,86.13999938964844,-1.0861987319460156,86.18000030517578,-0.061848517323121466
1605,2016-04-04,86.16999816894531,87.30999755859375,85.80000305175781,87.20999908447266,2311600.0,-0.013056916980021538,1.4354792067877118,-0.590911455398247,51.8181832193549,73.21287840761188,-0.997318380871377,-3.5483904056181643,-10.067633778853974,-14.735906956819392,28.24612447783732,1.5099945068359375,4.64921077204616,2.6484981536865178,-5.241002546657796,10.537998854030832,-1.2962521964856393,6.593248503858675,-0.948456877934575,41.31447831708951,-13.810993527191421,3.944750350172155,4,-0.6299972534179688,-6.1699981689453125,-13.752498626708984,-14.224998474121094,-1.8499984741210938,0,-0.04259020827353266,1.0404050523655026,87.30999755859375,-1.0521853355624553,85.5999984741211,-1.1228065478979,86.13999938964844,-0.04259020827353266
1606,2016-04-05,84.66000366210938,85.75,84.44999694824219,85.75,3434300.0,-0.017523436682398863,1.3853347145616932,1.0480724791842424,48.21429979915489,69.78052898406669,0.5799331303986435,-1.3117623385646198,-8.321433767198869,-13.077725625498317,30.35247331058556,1.720001220703125,4.383234109064091,0.6345035552978544,-6.045009980543213,7.314017091138922,-2.7052532126226794,3.974260323218388,2.7599945068359375,7.070930220610146,-42.34606759680582,3.3397567679205307,4,0.8799972534179688,-4.660003662109375,-11.732501983642578,-12.715003967285156,-1.5600051879882812,1,-0.020434718664061213,1.4354792067877118,86.16999816894531,1.0404050523655026,87.30999755859375,-1.0521853355624553,85.5999984741211,-0.020434718664061213
1607,2016-04-06,84.5999984741211,84.83000183105469,83.62000274658203,84.2699966430664,2213900.0,-0.0007087784714464584,2.063255688183258,-0.3027549906207128,49.66118281356746,66.45390840951573,0.8377761441501832,-0.45936856584154384,-8.031366419007469,-12.853528665171083,32.646395026801144,1.2099990844726562,4.012950085910745,0.056498336791989345,-4.780487320927804,4.893483994511783,-2.3619944920679075,2.474991165651886,2.7605996704101585,25.78939231799355,-20.055848970270045,2.4184928288598946,4,0.9200019836425781,-4.599998474121094,-11.672496795654297,-12.654998779296875,-0.9099960327148438,2,-0.007092180673083925,1.3853347145616932,84.66000366210938,1.4354792067877118,86.16999816894531,1.0404050523655026,87.30999755859375,-0.007092180673083925
1608,2016-04-07,83.72000122070312,84.66999816894531,83.2699966430664,84.05999755859375,1762000.0,-0.010401858975058409,-1.2580569740970897,-1.0302862163036945,48.033717898346254,63.17227923615953,1.781243809901028,1.149817520999619,-6.975468596716297,-11.758661248787774,34.98890929253585,1.4000015258789062,3.610400070110444,-1.2489990234375057,-3.3554275521271535,0.8574295052521421,-2.3022132877823367,-0.19578475909267468,3.4909731079101647,10.843479811526448,-36.36575965150529,1.053214264344824,4,1.6249961853027344,-3.1650009155273438,-10.792499542236328,-11.775001525878906,-2.1800003051757812,3,-0.013139016460609887,2.063255688183258,84.5999984741211,1.3853347145616932,84.66000366210938,1.4354792067877118,86.16999816894531,-0.013139016460609887
1609,2016-04-08,82.30999755859375,83.94999694824219,82.02999877929688,83.94999694824219,2530300.0,-0.016841897295155506,1.341462053052224,4.823579570954133,42.785648609180086,58.87567151761749,3.278967460710348,2.6217828507526093,-5.413605265989716,-10.150982077267557,34.48503429050755,1.9199981689453125,3.2106596063239294,-2.613002395629877,-4.910818751278015,-0.31518603998173944,-3.761910573453946,-1.4640942178058083,4.664518108886725,5.303008409675462,-43.502939532162706,1.1489081778240688,4,2.4150009155273438,-1.7549972534179688,-9.382495880126953,-10.364997863769531,0.5699996948242188,4,0.011663213618604118,-1.2580569740970897,83.72000122070312,2.063255688183258,84.5999984741211,1.3853347145616932,84.66000366210938,0.011663213618604118
1610,2016-04-11,82.2699966430664,83.66999816894531,82.2300033569336,82.44000244140625,2539200.0,-0.00048597882048129204,-10.520310068056276,0.1036621107379116,39.737975553980085,54.058433526126926,3.0415334348093097,2.5781684061557257,-5.1984462287536815,-9.858360841315545,33.55662197997506,1.4399948120117188,2.7230795525354807,-2.516003036499029,-5.10078789793468,0.06878182493662166,-3.8083954672168545,-1.2236106057812037,4.308957673359387,6.451553360624134,-42.0815801331366,1.2923924307178238,4,2.4550018310546875,-1.714996337890625,-9.012495040893555,-10.324996948242188,-1.0999984741210938,0,0.03415589282420495,1.341462053052224,82.30999755859375,-1.2580569740970897,83.72000122070312,2.063255688183258,84.5999984741211,0.03415589282420495
1611,2016-04-12,83.3499984741211,83.79000091552734,81.76000213623047,82.62999725341797,2163000.0,0.013127529781487013,1.5374887943695283,-4.235156846026118,47.67145446722853,50.25077610587912,1.6962593122939467,1.374912618511516,-6.140643662561544,-10.693184041603843,32.305769622148205,2.029998779296875,2.3126923408432702,-1.3130012512206974,-3.926578502727068,1.3005760002856732,-2.6197898769738828,-0.006212625467512112,2.8650393993343926,51.79141680604189,0.631167506371817,1.306788625753187,4,1.2400016784667969,-2.7949981689453125,-9.942497253417969,-11.404998779296875,-3.6399993896484375,1,0.011637687324065116,-10.520310068056276,82.2699966430664,1.341462053052224,82.30999755859375,-1.2580569740970897,83.72000122070312,0.011637687324065116
1612,2016-04-13,83.29000091552734,83.7699966430664,82.72000122070312,83.45999908447266,2359300.0,-0.0007198267509552769,1.6582388503660208,-0.2361081676768533,44.582592528349345,48.281590346942096,1.4633576605109795,1.3671783158966946,-5.982284603176552,-10.413490793216624,30.796649622180183,1.0499954223632812,1.5645815396698737,-1.285498809814456,-3.962343164447077,1.391345544818165,-2.6239209871307594,0.05292336750184745,2.479533384205638,52.577349319252576,1.9969668606057454,1.3384221773163092,4,1.2999992370605469,-2.5250015258789062,-9.882499694824219,-11.345001220703125,-1.2900009155273438,2,-0.002281215503874834,1.5374887943695283,83.3499984741211,-10.520310068056276,82.2699966430664,1.341462053052224,82.30999755859375,-0.002281215503874834
1613,2016-04-14,82.70999908447266,83.44999694824219,82.58000183105469,83.20999908447266,2145200.0,-0.006963642990506447,-1.2894773826972112,2.9412081500762945,44.50355869118082,46.334290397815806,1.7771925302598817,1.889698924635809,-5.308310494134389,-9.621003094256338,29.906681113453644,0.8699951171875,0.7236277983712682,-1.767500686645505,-4.570325856647827,1.035324483356817,-3.168913271646673,-0.3660881016443369,2.65858199891008,43.378958846460684,-9.989106597355644,1.4014125850011625,4,1.8250007629394531,-1.8100013732910156,-9.302497863769531,-10.764999389648438,-1.089996337890625,3,0.01184866845340804,1.6582388503660208,83.29000091552734,1.5374887943695283,83.3499984741211,-10.520310068056276,82.2699966430664,0.01184866845340804
1614,2016-04-15,82.80000305175781,83.26000213623047,82.04000091552734,82.48999786376953,2906900.0,0.0010881872600825293,-1.0165324690883182,-0.6200103759765625,32.25109940830943,44.16016997436632,1.0953568435637777,1.785712958941673,-5.261383871370683,-9.487218351530103,28.85040217928003,1.220001220703125,-0.09729539565402945,-1.610496902465826,-4.509698123175724,1.288704318244072,-3.060097512820775,-0.16089629211087697,2.2077201369096997,51.23160300064643,1.9609822001140458,1.4496006103549504,4,0.9549980163574219,0.6599960327148438,-9.392501831054688,-10.855003356933594,-1.5800018310546875,4,-0.015217416543364726,-1.2894773826972112,82.70999908447266,1.6582388503660208,83.29000091552734,1.5374887943695283,83.3499984741211,-0.015217416543364726
1615,2016-04-18,83.73999786376953,83.91000366210938,82.5,83.0199966430664,1519400.0,0.011352593929545352,1.6603520994976178,2.3225457140747667,37.89681548524606,43.01378282837645,-0.2520931271765079,0.8665170633845776,-5.978489184959031,-10.218838799291262,27.955234951990576,1.410003662109375,-0.3596315107103436,-0.6555019378662053,-3.565857318060125,2.2548534423277147,-2.110679627963165,0.7996757522307547,0.9429532196542709,92.09275917744539,45.47265369532215,1.4551776900969613,4,-0.4449958801269531,0.8500022888183594,-6.979997634887695,-8.529998779296875,-0.31999969482421875,0,-0.010269890521738878,-1.0165324690883182,82.80000305175781,-1.2894773826972112,82.70999908447266,1.6582388503660208,83.29000091552734,-0.010269890521738878
1616,2016-04-19,83.48999786376953,84.05000305175781,83.0,83.86000061035156,1241100.0,-0.0029854311724094584,1.7999796551548752,-0.5138918323231467,37.12341452817501,41.620697463332846,-0.20731310256596203,1.083047716140456,-5.465223802822777,-9.763794502324089,26.91911805665398,1.0500030517578125,-0.7824786027436659,-0.8490016937255831,-3.7847697442504824,2.086766356799316,-2.3168857189880327,0.6188823315368666,0.9006583249349376,72.13907498434267,28.671756942419023,1.4678840252624528,4,-0.2749977111816406,1.1000022888183594,-5.844995498657227,-7.394996643066406,0.6399993896484375,1,-0.027787756068813896,1.6603520994976178,83.73999786376953,-1.0165324690883182,82.80000305175781,-1.2894773826972112,82.70999908447266,-0.027787756068813896
1617,2016-04-20,82.54000091552734,83.48999786376953,81.9000015258789,83.48999786376953,2521200.0,-0.01137857195531733,2.3473714643665975,2.5675402602222817,35.70094190963087,40.25038902014225,0.4690711949336901,2.030012520105487,-4.1947084643909704,-8.63279342929384,25.692486076489406,1.589996337890625,-1.0588861344382394,-1.7309986114501896,-4.770741795887233,1.3087445729868534,-3.250870203668711,-0.2111270192316681,1.5875898679297222,29.76739234577101,-10.691760318677016,1.5198715922185184,4,0.3650016784667969,2.049999237060547,-4.20250129699707,-6.030002593994141,5.470001220703125,2,-0.03428642839428797,1.7999796551548752,83.48999786376953,1.6603520994976178,83.73999786376953,-1.0165324690883182,82.80000305175781,-0.03428642839428797
1618,2016-04-21,82.97000122070312,84.16999816894531,82.31999969482422,82.95999908447266,2068600.0,0.005209598987233388,-1.8682126529574232,-0.0105285982749482,26.96392154194791,38.49241934600534,-0.0877304697771848,1.5586357398195503,-4.286460059671242,-8.870585710436387,24.595594735213332,1.8499984741210938,-1.1893563119137696,-1.2239982604980497,-4.3158237367645995,1.8678272157685,-2.7699109986313317,0.3219144776352323,-1.2099990844726562,47.13662013961476,13.216568396801065,1.5459127381332785,4,-0.005001068115234375,1.6199989318847656,-4.17249870300293,-6.0,6.909996032714844,3,-0.011690987181293244,2.3473714643665975,82.54000091552734,1.7999796551548752,83.48999786376953,1.6603520994976178,83.73999786376953,-0.011690987181293244
1619,2016-04-22,81.44000244140625,83.12999725341797,80.05999755859375,82.62000274658203,4611300.0,-0.018440385160740536,1.7909223635979012,-117.97482837528604,25.89196276916759,36.953973481026175,1.459347389980465,3.0471810582452576,-2.433853071665027,-7.15276976109655,23.607766713989808,3.0699996948242188,-1.390279209775315,-2.628497314453128,-5.956750737320121,0.6997561084138653,-4.292624025886624,-0.9643706030196313,2.7299957275390625,33.57675615270667,0.5675926811017646,1.6641267114334979,4,0.6749954223632812,2.2999954223632812,-2.6424999237060547,-4.470001220703125,8.459999084472656,4,0.0022102197910085497,-1.8682126529574232,82.97000122070312,2.3473714643665975,82.54000091552734,1.7999796551548752,83.48999786376953,0.0022102197910085497
1620,2016-04-25,82.0,82.04000091552734,81.36000061035156,81.6500015258789,2201200.0,0.006876197713729937,2.1627898724295167,-0.2966087996637895,34.98869368585841,35.54477783865171,0.9577397178664171,2.2828927739713833,-2.628424890203263,-7.526173918010613,22.01115870544927,0.6800003051757812,-1.5077057919502437,-1.864499664306635,-5.173729704085389,1.444730375472119,-3.519114684196012,-0.20988464441725796,2.1699981689453125,47.20199886394434,10.461067165055752,1.6546150198893765,4,0.11499786376953125,1.7399978637695312,-3.2024974822998047,-5.029998779296875,8.739997863769517,0,-0.009512180235327738,1.7909223635979012,81.44000244140625,-1.8682126529574232,82.97000122070312,2.3473714643665975,82.54000091552734,-0.009512180235327738
1621,2016-04-26,82.30000305175781,82.7300033569336,81.91999816894531,82.05999755859375,2072000.0,0.0036585738019245806,-2.1153789723876875,0.685732970027248,37.362660395470996,34.742563157220786,0.5510839607858031,1.7679497073459913,-2.6071086686487064,-7.640894509032506,20.140831512358943,0.8100051879882812,-1.434994581974081,-1.3704967498779297,-4.560964589365156,1.8199710896092967,-2.96573066962155,0.2247371698656906,1.787795104980475,54.501342104970064,15.698675246277944,1.5952339197436154,4,-0.18500518798828125,1.4399948120117188,-3.397500991821289,-5.3300018310546875,8.599998474121094,1,0.01360868864710918,2.1627898724295167,82.0,1.7909223635979012,81.44000244140625,-1.8682126529574232,82.97000122070312,0.01360868864710918
1622,2016-04-27,82.69000244140625,82.94000244140625,81.9000015258789,82.44000244140625,1584600.0,0.004738753039938093,1.7733357747395833,1.0416428253544407,44.018590555855845,34.68867780885135,0.07490099995423805,1.166015086354406,-2.7478059461167277,-7.835554697501777,18.093472572704318,1.0400009155273438,-1.3045183955120052,-0.80799751281738,-3.803379109679227,2.187384084044467,-2.3056883112483035,0.6896932856135436,1.3172397033691539,63.99037694029768,20.756677962261932,1.4976907984309236,4,-0.5750045776367188,1.0499954223632812,-3.5100021362304688,-5.720001220703125,9.110000610351548,2,0.017414376218359617,-2.1153789723876875,82.30000305175781,2.1627898724295167,82.0,1.7909223635979012,81.44000244140625,0.017414376218359617
1623,2016-04-28,80.95999908447266,82.6500015258789,80.76000213623047,82.62999725341797,2297400.0,-0.02092155406766938,1.2105169229121864,-6.67999267578125,42.441218208365335,35.820913231079786,1.7104315231439529,2.667333487790387,-0.8231157028783116,-5.962517972541775,16.292678266261635,1.9300003051757812,-1.4096805781169905,-2.3060009002685575,-5.334464041752298,0.7224622412151831,-3.820232471010428,-0.7917693295266872,2.9682981685791106,29.316013529129627,-17.942537985927878,1.5142315707418688,4,1.154998779296875,2.779998779296875,-0.01999664306640625,-3.9899978637695312,9.91000366210939,3,0.08708007820506425,1.7733357747395833,82.69000244140625,-2.1153789723876875,82.30000305175781,2.1627898724295167,82.0,0.08708007820506425
1624,2016-04-29,81.91000366210938,82.02999877929688,79.88999938964844,80.8499984741211,3533200.0,0.011734246397971049,2.2923183464109442,-0.6347343414500434,48.17076811069441,36.96246352279627,0.6938721037682711,1.3618551896462918,-1.509542966959728,-6.778479997598453,14.26351901670834,2.1399993896484375,-1.4561201652528695,-1.0859966278076172,-3.496144502386784,1.3241512467715495,-2.2910705650972005,0.11907730948196615,1.940927597053232,66.22958200965556,13.238775051327224,1.2050739372895867,4,0.1199951171875,1.7449951171875,-0.005001068115234375,-4.94000244140625,8.64999389648439,4,0.09730183414697402,1.2105169229121864,80.95999908447266,1.7733357747395833,82.69000244140625,-2.1153789723876875,82.30000305175781,0.09730183414697402
1625,2016-05-02,82.5,82.7699966430664,81.79000091552734,82.05999755859375,2321600.0,0.007202982682364967,1.0,0.4150946112266711,45.45455287252871,37.88814556105778,-0.10115279433983915,0.5089062906514528,-1.8043290856071792,-7.237306319686311,11.956095958476523,0.9799957275390625,-1.4479379133580323,-0.31250038146973225,-2.20932155140396,1.5843207884644954,-1.2609109664368532,0.6359102034973887,1.1924939843820397,85.57370488030618,31.09148441228291,0.9484105849671141,5,-0.470001220703125,1.154998779296875,-0.5949974060058594,-5.529998779296875,8.379997253417955,0,0.08969698819247163,2.2923183464109442,81.91000366210938,1.2105169229121864,80.95999908447266,1.7733357747395833,82.69000244140625,0.08969698819247163
1626,2016-05-03,82.93000030517578,83.7300033569336,81.83999633789062,82.12000274658203,1727400.0,0.005212124911221583,-1.7591134376566242,1.8408933277847135,48.14814524104802,39.271168153437465,-0.6916800135573737,-0.060446006567531185,-1.9531814743134817,-7.558011633543202,10.240210700683418,1.8900070190429688,-1.307813298406856,0.2040000915527287,-1.484416319745577,1.8924165028510345,-0.6402081140964242,1.0482082972018816,-3.0400009155273438,79.16660871776634,23.43370178028575,0.8442082056491541,5,-0.9000015258789062,0.7249984741210938,-1.0249977111816406,-5.959999084472656,8.760002136230455,1,0.09417578113895542,1.0,82.5,2.2923183464109442,81.91000366210938,1.2105169229121864,80.95999908447266,0.09417578113895542
1627,2016-05-04,84.0,84.13999938964844,81.05000305175781,83.23999786376953,2350900.0,0.012902444120182155,4.942295418699336,0.9382770703036697,56.31734099510926,42.53265920378873,-1.712932582447877,-1.2413452445994295,-2.766679595825252,-8.508031670070466,9.101137248103425,3.089996337890625,-1.2634545536424326,1.303999710083005,-0.2610305376228865,2.8690299577888965,0.5214845862300592,2.0865148339359507,-4.0332005310058605,96.70589671415442,37.78229965289237,0.7825151238529469,5,-1.9850006103515625,-0.345001220703125,-1.8149986267089844,-7.029998779296875,7.440002441406236,2,0.08214287530808217,-1.7591134376566242,82.93000030517578,1.0,82.5,2.2923183464109442,81.91000366210938,0.08214287530808217
1628,2016-05-05,82.62000274658203,84.0,82.45999908447266,83.94000244140625,2405400.0,-0.016428538731166342,1.1388978664109397,-1.7368368217637906,49.21738945829272,45.12437328035819,-0.43337801411585986,0.054828599930516475,-1.1721987737777368,-7.017096708949936,8.11646652937009,1.5400009155273438,-1.2249416261863928,-0.020997619628900566,-1.5099722827551574,1.4679770434973562,-0.7654849511920219,0.7234897119342207,-2.486275280761717,64.23537310431985,4.15955956504807,0.7444873315631274,5,-0.6050033569335938,1.0349960327148438,-0.2225017547607422,-5.650001525878906,8.119995117187486,3,0.11111111111111094,4.942295418699336,84.0,-1.7591134376566242,82.93000030517578,1.0,82.5,0.11111111111111094
1629,2016-05-06,83.2699966430664,83.45999908447266,81.69999694824219,82.62000274658203,2292400.0,0.00786727033256196,2.4174839264021806,-0.4924197323931451,47.90365040603927,46.5593684714894,-0.8900910252105518,-0.5476344775413509,-1.6340968880681146,-7.53863289130453,7.950226044219077,1.7600021362304688,-1.0734966330435896,0.5809963226318331,-0.9248491224213353,2.0868417676850015,-0.17192639989475822,1.3339190451584244,-2.9760183002929637,71.8445379396166,15.165200471180611,0.7529227225265849,5,-1.2549972534179688,0.38500213623046875,-0.8724956512451172,-6.299995422363281,7.310005187988281,4,0.09126944169450102,1.1388978664109397,82.62000274658203,4.942295418699336,84.0,-1.7591134376566242,82.93000030517578,0.09126944169450102
1630,2016-05-09,85.08000183105469,85.2699966430664,83.45999908447266,83.55000305175781,2892900.0,0.021736582934508863,-1.116947897240044,2.3538663787032257,56.22554575278006,48.65524462230152,-2.477821702140943,-2.251776958000562,-3.2230362676020263,-9.218889521839543,7.392396564471832,2.0,-0.821902629511996,2.2505012512206974,0.41991448419450705,4.081088018246888,1.3352078677076094,3.1657946347337855,-4.63218264640625,95.49774643252947,39.08963148473313,0.9152933835130933,5,-2.5000038146972656,-1.4800033569335938,-2.3100013732910156,-7.420001983642578,5.400001525878906,0,0.06440991548661268,2.4174839264021806,83.2699966430664,1.1388978664109397,82.62000274658203,4.942295418699336,84.0,0.06440991548661268
1631,2016-05-10,84.31999969482422,85.06999969482422,83.88999938964844,84.93000030517578,2424800.0,-0.00893279407468306,1.651687897543162,-0.3986935274758153,57.07471589909794,50.10592521599508,-1.5658117404513519,-1.4918675686225953,-2.189180703934099,-8.331442564356507,7.080531971981187,1.19000244140625,-0.42999021493136524,1.4419990539550724,-0.49496014815720457,3.3789582560673495,0.47351945289892683,2.410478655011218,-3.582849862670699,77.48818978780488,16.978612399401044,0.9684796010561394,5,-1.7400016784667969,-1.5,-1.5499992370605469,-6.659999847412109,6.4899978637695455,1,0.0777988328075907,-1.116947897240044,85.08000183105469,2.4174839264021806,83.2699966430664,1.1388978664109397,82.62000274658203,0.0777988328075907
1632,2016-05-11,83.0999984741211,83.4000015258789,81.86000061035156,82.94000244140625,2575000.0,-0.014468705231482692,3.052622596998444,-0.2622883157815744,50.48615268030219,50.99980682398806,-0.3146224077053006,-0.30233138935921033,-0.7457657079463615,-7.003688388229534,7.11828159150476,2.4599990844726562,-0.21662594940873703,0.23149795532226847,-1.6988053085984092,2.161801219242946,-0.7336536766380704,1.1966495872826073,-2.0908778333128026,39.21573236851047,-22.035929597643538,0.9651516319603387,5,-0.5200004577636719,-0.5200004577636719,-0.3299980163574219,-5.439998626708984,6.950004577636719,2,0.10336948405552904,1.651687897543162,84.31999969482422,-1.116947897240044,85.08000183105469,2.4174839264021806,83.2699966430664,0.10336948405552904
1633,2016-05-12,83.69000244140625,84.19999694824219,82.69000244140625,83.05000305175781,1491000.0,0.007099927534522044,-1.2205791605425844,4.0000953697963855,59.05067805203206,52.20868570635891,-0.5326663558593197,-0.8592033229455893,-1.0763928053242182,-7.476784138770654,7.081900845930045,1.5099945068359375,-0.019924683493400153,0.7725017547607393,-1.1903403391119411,2.73534384863342,-0.2089192921755938,1.7539228016970725,-2.425229240462471,55.74245555396461,-8.637706368174186,0.9814210469363374,5,-0.5300025939941406,-1.1100044250488281,-0.9300022125244141,-6.030002593994141,7.290000915527344,3,0.09260365364938283,3.052622596998444,83.0999984741211,1.651687897543162,84.31999969482422,-1.116947897240044,85.08000183105469,0.09260365364938283
1634,2016-05-13,81.54000091552734,83.58999633789062,81.41999816894531,83.33000183105469,2524400.0,-0.025690064083630393,-1.137922481086302,-2.7968790978232363,48.35949110566811,52.531456621152174,1.7425818977053922,1.2559555074813886,1.3059355899470972,-5.221189674828224,7.590517973234529,2.2700042724609375,0.02380185681822411,-1.3144996643066378,-3.3718294519623555,0.7428301233490799,-2.3431645581344895,-0.285834770478786,3.7299957275390625,3.1169556920259915,-60.81564730149467,1.0286648938278575,5,1.6199989318847656,1.0399971008300781,1.4099979400634766,-3.8800010681152344,9.919998168945312,4,0.11282802115458712,-1.2205791605425844,83.69000244140625,3.052622596998444,83.0999984741211,1.651687897543162,84.31999969482422,0.11282802115458712
1635,2016-05-16,82.87999725341797,83.41000366210938,81.12999725341797,81.87000274658203,2296000.0,0.016433607098911063,1.2028969482529854,-0.5642424526572869,51.925610895946946,52.951175027252056,0.5164689786690957,-0.159975422587479,0.22314036201100862,-6.447048350332324,7.804292674863237,2.2800064086914062,0.26071414578265717,0.0684967041015625,-1.9464183339452887,2.0834117421484137,-0.9389608149218702,1.0759542231249952,2.3129994201660224,44.41621613248029,-19.85389489413498,1.0074575190234265,5,0.2800025939941406,-0.2999992370605469,-0.23999786376953125,-5.219997406005859,9.060005187988267,0,0.09290546371632713,-1.137922481086302,81.54000091552734,-1.2205791605425844,83.69000244140625,3.052622596998444,83.0999984741211,0.09290546371632713
1636,2016-05-17,81.16999816894531,82.5999984741211,80.77999877929688,82.45999908447266,3103900.0,-0.020632229019555526,1.3184713994839223,-1.2772355758335725,45.36018370160599,51.7337131057517,2.1797847235365424,1.4411941712493075,2.1854443761519065,-4.639679990998246,8.006177229582532,2.0999984741210938,0.3391095539832918,-1.5255023956298857,-3.6405857673819213,0.58958097612215,-2.5830440815059035,-0.46796070975386783,3.8604785278320435,11.40349703078083,-50.71667148891325,1.057541685876016,5,1.8549995422363281,1.4099998474121094,1.470001220703125,-3.509998321533203,10.510002136230469,1,0.11469761485777852,1.2028969482529854,82.87999725341797,-1.137922481086302,81.54000091552734,-1.2205791605425844,83.69000244140625,0.11469761485777852
1637,2016-05-18,79.70999908447266,80.54000091552734,78.91000366210938,79.93000030517578,3903300.0,-0.01798693011466934,1.2638812359598186,0.17054346090381647,46.12042224505936,51.38960563761466,3.3159600680223207,2.8230448389814313,3.896946075532199,-3.090771054766833,9.197202737722469,2.2599945068359375,0.37078306017613727,-2.844001388549799,-5.346130475993263,-0.34187230110633493,-4.095065932271538,-1.5929368448280599,5.065448937255866,15.122806005451636,-49.03404316216958,1.2510645437217323,5,2.3800010681152344,2.3800010681152344,2.8625011444091797,-2.049999237060547,12.419998168945298,2,0.1392547811016518,1.3184713994839223,81.16999816894531,1.2028969482529854,82.87999725341797,-1.137922481086302,81.54000091552734,0.1392547811016518
1638,2016-05-19,82.0,82.27999877929688,80.5999984741211,80.5999984741211,2440900.0,0.02872915495959938,-1.399997820175367,-6.3636079900124844,50.25786920810807,51.65118550451119,1.037910276620238,0.4813256612504375,1.8589724019041114,-5.279239935060332,9.68383474815473,2.5699996948242188,0.39363468318870787,-0.505500411987299,-3.0112790867278107,2.0002782627532127,-1.7583897493575478,0.7473889253829498,2.3062124729589897,66.02566610587269,2.042974138024128,1.2528893373702557,5,0.09000015258789062,0.09000015258789062,0.6774997711181641,-4.340000152587891,11.510002136230483,3,0.09817076892387577,1.2638812359598186,79.70999908447266,1.3184713994839223,81.16999816894531,1.2028969482529854,82.87999725341797,0.09817076892387577
1639,2016-05-20,81.62000274658203,82.23999786376953,81.04000091552734,82.22000122070312,2137300.0,-0.004634112846560567,2.750038743517911,-0.42856987155383347,47.4478034731451,50.675880806773975,1.2954753167572477,0.9228125944318322,2.2332292867558863,-4.795217040817562,9.78114626645854,1.1999969482421875,0.21607844728561076,-0.8944976806640597,-3.3854117942865685,1.5964164329584491,-2.139954737475321,0.35095937614720185,2.254513021508984,60.222201877170136,-0.9868498631160918,1.2454570568112564,5,0.3699989318847656,0.4699974060058594,1.0974960327148438,-3.960002899169922,11.279998779296875,4,0.11467777867409512,-1.399997820175367,82.0,1.2638812359598186,79.70999908447266,1.3184713994839223,81.16999816894531,0.11467777867409512
1640,2016-05-23,81.22000122070312,82.16000366210938,81.18000030517578,81.66999816894531,2193200.0,-0.004900778147739704,-2.6981343928139574,0.7499968210775275,45.03196055944167,49.337796880145504,1.2184919610864569,1.3295490670864751,2.565340577222088,-4.303636851819192,9.883716620129984,0.9800033569335938,0.21333564941321015,-1.2554992675781307,-3.804088141452695,1.2930896062964337,-2.529793704515413,0.018795169359151487,2.2573535789093597,62.601647868832124,3.5127458621973986,1.2742944369372828,5,0.33499908447265625,0.8699989318847656,2.3874988555908203,-3.5600013732910156,12.580001831054673,0,0.12607729266026335,2.750038743517911,81.62000274658203,-1.399997820175367,82.0,1.2638812359598186,79.70999908447266,0.12607729266026335
1641,2016-05-24,83.41999816894531,83.80999755859375,81.19000244140625,81.30999755859375,3579100.0,0.02708688642178214,-1.2297917654163069,-4.688922044013427,48.41875150799131,49.10808563877762,-1.2545223274685782,-0.8245116098916156,0.29582761142621905,-6.3889118562450165,10.09111630249172,2.6199951171875,0.2310835507557556,0.8884979248046818,-1.692862670883045,3.4698585204924086,-0.4021823730391816,2.179178222648545,-4.5099945068359375,92.0408188686061,36.15244367395191,1.290680297843866,5,-1.8649978637695312,-1.3299980163574219,0.5225028991699219,-5.759998321533203,10.580001831054688,1,0.10213383432598366,-2.6981343928139574,81.22000122070312,2.750038743517911,81.62000274658203,-1.399997820175367,82.0,0.10213383432598366
1642,2016-05-25,84.12999725341797,84.73999786376953,82.37999725341797,83.30000305175781,4485700.0,0.008511137617561948,1.3024447611994179,0.39336206709526256,54.27276362000344,48.57720625744111,-2.0149440564680106,-1.4978964389563885,-0.4520474178722935,-6.975223331042713,10.431188516736167,2.3600006103515625,-0.009214302488416592,1.5264972686767635,-1.1519802046888685,4.2049747420423955,0.18725853199394749,2.8657360053595795,-5.121993713378913,85.26568356805089,29.175985542441722,1.3392387366828182,5,-2.3049964904785156,-2.039997100830078,-0.22749710083007812,-6.469997406005859,9.350006103515625,2,0.08974210505458058,-1.2297917654163069,83.41999816894531,-2.6981343928139574,81.22000122070312,2.750038743517911,81.62000274658203,0.08974210505458058
1643,2016-05-26,88.01000213623047,88.9800033569336,85.37999725341797,87.5999984741211,6315200.0,0.046119160935249814,2.0638270242192065,0.4939837667411227,61.33972109282085,50.01945403379142,-5.830894601870895,-5.083274029352921,-4.31369505036173,-10.716345138955305,10.758999195192882,4.850006103515625,-0.12452119923537452,5.05400199890137,1.5559817878258855,8.552022209976855,3.304991893363635,6.803012104439105,-8.7727188232422,87.78336369716118,32.294990456423314,1.7490101055377416,5,-4.064998626708984,-4.064998626708984,-4.262500762939453,-10.35000228881836,5.589996337890625,3,0.04681280555828371,1.3024447611994179,84.12999725341797,-1.2297917654163069,83.41999816894531,-2.6981343928139574,81.22000122070312,0.04681280555828371
1644,2016-05-27,89.87999725341797,90.05999755859375,88.44000244140625,88.88999938964844,3508500.0,0.021247529505713958,1.3999954788722047,2.4146073688128022,61.45037125960363,51.077760740864385,-7.144802321541448,-6.667403705717689,-6.126138865020096,-12.441879455682539,10.788153040277885,2.0499954223632812,0.00608388832131368,6.5254974365234375,1.8962249420970494,11.154769930949826,4.210861189310236,8.840133683736639,-10.058150737792985,97.9729689093485,45.581456229502805,2.314636247213195,5,-5.394996643066406,-5.394996643066406,-6.102497100830078,-12.21999740600586,4.630004882812514,4,0.040387238470620535,2.0638270242192065,88.01000213623047,1.3024447611994179,84.12999725341797,-1.2297917654163069,83.41999816894531,0.040387238470620535
1645,2016-05-31,89.9000015258789,90.93000030517578,88.23999786376953,90.56999969482422,4498200.0,0.00022256645607732217,2.870508809484604,-0.6767672875517298,63.798223279386754,53.12643180506224,-6.77696938083993,-6.434492941290671,-6.083949057452941,-12.313923907534758,11.393291368700929,2.69000244140625,-0.023822057217628867,6.175501632690427,0.7239214708919377,11.627081794488916,3.4497115517911823,8.901291713589671,-9.259102926816425,89.42506154823478,38.54715419962935,2.7257900808992432,5,-4.979999542236328,-4.979999542236328,-6.972503662109375,-12.240001678466797,3.8799972534179688,1,0.03337041100201099,1.3999954788722047,89.87999725341797,2.0638270242192065,88.01000213623047,1.3024447611994179,84.12999725341797,0.03337041100201099
1646,2016-06-01,90.73999786376952,90.91000366210938,89.41000366210938,89.9000015258789,2963700.0,0.009343674345198005,1.542355786016319,-1.2537293037873571,69.25403427383068,55.69683314159239,-6.835530650799285,-7.019265038659299,-6.869406230545238,-12.985682306524879,12.617674582423577,1.5,0.3218399167829773,6.624998092651353,0.35552520581714475,12.894470979485561,3.490261649234256,9.75973453606845,-9.07018909409571,97.77775001650787,43.54821028427443,3.134736443417102,6,-4.9749984741210795,-5.819995880126939,-7.812499999999986,-13.079998016357408,3.5800018310547017,2,0.03372278223526459,2.870508809484604,89.9000015258789,1.3999954788722047,89.87999725341797,2.0638270242192065,88.01000213623047,0.03372278223526459
1647,2016-06-02,90.9000015258789,91.55999755859376,90.31999969482422,90.80999755859376,2910800.0,0.0017633201000246679,-1.3177536774405423,0.107148047229776,68.57290200451475,57.731836785637576,-5.857259986016047,-6.994441911422172,-6.948675649347393,-12.968742158801007,13.55633841585257,1.2399978637695455,0.5443309618104308,6.4400016784668,-0.5237753008810557,13.403778657814655,2.958113188792865,9.921890168140735,-8.304173602654899,89.32045307243584,33.824812134462746,3.4818884896739286,6,-4.600002288818359,-5.665000915527344,-7.972503662109375,-13.240001678466797,3.339996337890611,3,0.034103392982216096,1.542355786016319,90.73999786376952,2.870508809484604,89.9000015258789,1.3999954788722047,89.87999725341797,0.034103392982216096
1648,2016-06-03,91.8000030517578,92.0,90.33000183105469,90.4499969482422,2032000.0,0.009901006719154726,-1.1006314658067984,14.999406628805986,78.24891073144313,61.154182036559575,-5.834500384951369,-7.558991558651471,-7.775485421898068,-13.655709835572495,14.592593622586323,1.6699981689453125,1.0935030452486814,6.881003189086897,-0.7502875076300484,14.512293885803842,3.0653578407284243,10.69664853744537,-8.128474772289422,94.68093524960851,31.21473350268805,3.8156453483584754,6,-5.210002899169908,-6.345001220703111,-8.872505187988267,-13.720005035400376,1.2399978637695455,4,0.01830065631074751,-1.3177536774405423,90.9000015258789,1.542355786016319,90.73999786376952,2.870508809484604,89.9000015258789,0.01830065631074751
1649,2016-06-06,90.87000274658205,91.93000030517578,90.25,91.75,2639600.0,-0.010130721941821852,1.7096825797242339,-0.6518468702669743,72.5070577272228,64.20697061075748,-3.8603595077183,-6.356315931020092,-6.763537589727591,-12.533325081436587,15.263634531876615,1.6800003051757812,1.7838030225082093,5.57100257873536,-2.4609213322578114,13.602926489728532,1.5550406232387672,9.586964534231953,-6.03248842623924,69.94689863259451,3.9028329381882116,4.0159619554965875,6,-4.2750015258789205,-5.415000915527358,-7.942504882812514,-11.830001831054702,1.5599975585937358,0,0.03004287052958987,-1.1006314658067984,91.8000030517578,-1.3177536774405423,90.9000015258789,1.542355786016319,90.73999786376952,0.03004287052958987
1650,2016-06-07,90.55999755859376,91.30999755859376,90.37000274658205,90.8499984741211,2365300.0,-0.003411523920086368,-1.8059942835670821,0.3295475234734553,78.71558374412292,67.57328530366098,-2.3313092884847464,-5.9181392306598894,-6.4421645109804615,-11.994858899984578,17.067172398104656,0.9399948120117188,2.281767641255456,4.986997604370131,-3.3803534038127623,13.354348612553025,0.8033221002786917,9.170673108461571,-4.7197352430989525,44.40137152552813,-27.374807524772457,4.183675504091447,6,-3.36999893188478,-5.104995727539077,-7.717498779296889,-11.51999664306642,2.0699996948241903,1,0.04361754289007136,1.7096825797242339,90.87000274658205,-1.1006314658067984,91.8000030517578,-1.3177536774405423,90.9000015258789,0.04361754289007136
1651,2016-06-08,90.87999725341795,91.0,90.08000183105469,90.55999755859376,2325400.0,0.0035335656299808615,2.2856773068486804,-1.1034437399699648,86.71924141480325,71.17844950308319,-1.6559667883754088,-6.030677731364236,-6.750067252271052,-12.080780330871093,18.89791285916492,0.9199981689453125,2.942379608879506,4.978997421264637,-3.690394666113818,13.648389508643092,0.6443013775754167,9.313693464953857,-4.177371662092412,41.6664679843272,-35.736149384862756,4.334696043689226,6,-2.18999862670897,-5.424995422363267,-8.03749847412108,-11.83999633789061,0.8300018310547017,2,0.03191022902203988,-1.8059942835670821,90.55999755859376,1.7096825797242339,90.87000274658205,-1.1006314658067984,91.8000030517578,0.03191022902203988
1652,2016-06-09,91.69000244140624,91.94000244140624,90.5999984741211,90.87000274658205,2023700.0,0.00891290946818124,1.0303095107360856,2.5625014901176795,85.2876718418334,73.83933291964016,-1.4313290218101855,-6.497263038743398,-7.5370241963365885,-12.657444574265938,19.893144224817817,1.340003967285142,3.7855294386755816,5.359502410888652,-3.572754217129372,14.291759038906676,0.89337409687964,9.825630724897664,-4.245744432866275,83.85427842548147,4.805489832405897,4.466128314009011,6,-1.5700035095214702,-6.235000610351548,-8.84750366210936,-12.650001525878892,1.129997253417983,3,0.028683577090083068,2.2856773068486804,90.87999725341795,-1.8059942835670821,90.55999755859376,1.7096825797242339,90.87000274658205,0.028683577090083068
1653,2016-06-10,91.44000244140624,91.61000061035156,90.97000122070312,91.52999877929688,2172800.0,-0.002726578616461084,4.1199951171875,-0.10975167241974965,86.10290359877068,76.5785031795476,-0.7192539695175242,-5.941506911041259,-7.248997262486981,-12.19650046663692,21.411284940666008,0.7200012207031108,4.469097117174854,4.722002410888663,-4.398378497539994,13.842383319317321,0.16181195667434167,9.282192865102985,-3.3579405540618694,73.11828839101844,-7.968579269806526,4.560190454214327,6,-1.3200035095214702,-5.985000610351548,-8.60500335693358,-11.740001678466783,1.7099990844726705,4,0.030621121474242008,1.0303095107360856,91.69000244140624,2.2856773068486804,90.87999725341795,-1.8059942835670821,90.55999755859376,0.030621121474242008
1654,2016-06-13,90.73999786376952,91.9499969482422,90.61000061035156,91.13999938964844,2077900.0,-0.007655342945613652,-3.060619371842784,4.444642251610172,84.24455088992127,78.85031735849587,0.1291524422237984,-4.761022200336825,-6.573442647916906,-11.285724453312184,22.320184675195478,1.3399963378906392,5.021766396240466,3.561997985839824,-5.3851473647163886,12.509143336396036,-0.9115746894382823,8.03557066111793,-2.1094246406533586,35.29399764997612,-46.14287882751189,4.473572675278109,6,-0.03499603271482954,-5.2849960327148295,-7.904998779296861,-10.739997863769517,3.0800018310547017,0,0.02534717991960811,4.1199951171875,91.44000244140624,1.0303095107360856,91.69000244140624,2.2856773068486804,90.87999725341795,0.02534717991960811
1655,2016-06-14,90.58000183105469,90.91999816894531,90.08000183105469,90.37999725341795,1912700.0,-0.0017632360202943786,-1.1000028610393202,-0.5000095367068021,80.18547252006434,80.06492160807738,0.442258581502486,-4.210455722082713,-6.40350864104434,-10.923008414466508,23.0103751279713,0.839996337890625,5.12320920534286,3.0170017242431584,-5.813334555255338,11.847338003741655,-1.3981664155060969,7.432169863992414,-1.4777088591747969,26.73803773092218,-51.15336759539772,4.415168139749249,6,0.45999908447265625,-5.125,-7.745002746582031,-10.580001831054688,3.4599990844726562,1,0.02042391738489502,-3.060619371842784,90.73999786376952,4.1199951171875,91.44000244140624,1.0303095107360856,91.69000244140624,0.02042391738489502
1656,2016-06-15,90.4800033569336,91.26000213623048,90.1500015258789,90.25,2760200.0,-0.0011039795992453527,-4.162789872429583,1.149990463475028,78.22221107013495,81.13706705981296,0.5604340116767617,-3.5597217027866748,-6.2458502005014225,-10.635578921808843,23.629401186471494,1.1100006103515767,5.091505422978983,2.451502990722659,-5.929994284089844,10.833000265535162,-1.7392456466835853,6.6422516281289035,-0.9720314011168938,21.39051178275328,-53.272636176010025,4.190748637406251,6,0.55999755859375,-5.025001525878906,-7.390005111694336,-10.480003356933594,4.6699981689453125,2,0.02376208904417121,-1.1000028610393202,90.58000183105469,-3.060619371842784,90.73999786376952,4.1199951171875,91.44000244140624,0.02376208904417121
1657,2016-06-16,90.80999755859376,91.0,90.23999786376952,90.33999633789062,2245500.0,0.003647150634581431,-1.2686692933111126,2.043453743324439,68.18177764786924,80.01849671719364,0.24175303476611987,-3.1784549913086124,-6.511226608168698,-10.779429850747633,23.509763144204143,0.760002136230483,5.022206258380507,2.2264972686767663,-5.257715919195192,9.710710456548725,-1.5156093252592058,5.9686038626127385,-0.9531416765914003,39.037306612703645,-32.5631126877785,3.7421065939359766,6,0.2050018310546733,-5.354995727539077,-8.109998703002944,-10.809997558593764,5.1700057983398295,3,0.009910819844457963,-4.162789872429583,90.4800033569336,-1.1000028610393202,90.58000183105469,-3.060619371842784,90.73999786376952,0.009910819844457963
1658,2016-06-17,90.05000305175781,90.97000122070312,89.27999877929688,90.86000061035156,7068500.0,-0.00836906207761512,2.281562027791769,-1.7233945847671708,51.289876297372565,77.66103211387696,0.8128884668721099,-1.8808863660111683,-5.665743948953747,-9.859932067583031,24.17566966760674,1.69000244140625,4.740357555071782,1.064002609252924,-5.766762166820087,7.894767385325935,-2.3513797787835813,4.479384997289429,1.9499969482421875,28.839131105662748,-37.79671798908852,3.4153823880365017,6,0.5649948120117188,-4.595001220703125,-7.470005035400391,-10.050003051757812,6.659996032714844,4,0.030760650185367666,-1.2686692933111126,90.80999755859376,-4.162789872429583,90.4800033569336,-1.1000028610393202,90.58000183105469,0.030760650185367666
1659,2016-06-20,90.9800033569336,91.5199966430664,90.62999725341795,90.81999969482422,1902500.0,0.010327598819083406,-2.296241876236104,-0.1975359807098184,57.2000122070313,75.2704130542001,-0.11160364188182825,-2.185770348928628,-6.452231249630998,-10.628990358949494,24.970057095757532,1.4699935913085938,4.484794998458582,1.5260028839111328,-4.402865744628912,7.454871512451177,-1.4384314303588894,4.490437198181155,0.9655966186523415,75.8931338789718,11.638477383301463,2.964434314270023,6,-0.3650054931640625,-5.525001525878906,-8.110004425048828,-10.980003356933594,4.089996337890625,0,0.02385137490523004,2.281562027791769,90.05000305175781,-1.2686692933111126,90.80999755859376,-4.162789872429583,90.4800033569336,0.02385137490523004
1660,2016-06-21,91.45999908447266,92.20999908447266,91.02999877929688,91.16999816894531,2510500.0,0.005275837654741933,-3.140354164714701,1.8124642380316613,55.042025786073594,71.75072242878569,-0.503451788126668,-1.959754315029926,-6.778887906757205,-10.933400040391717,25.918747127314255,1.2299957275390625,3.967103419762651,1.4939987182617216,-3.0470875000056736,6.035084936529117,-0.776544390871976,3.764541827395419,-2.1800003051757812,74.40273304152421,13.79414740092345,2.2705431091336985,6,-0.7150001525878906,-5.899997711181641,-8.59000015258789,-10.904998779296875,3.6100006103515625,1,0.025803636933910967,-2.296241876236104,90.9800033569336,2.281562027791769,90.05000305175781,-1.2686692933111126,90.80999755859376,0.025803636933910967
1661,2016-06-22,91.94000244140624,92.33000183105469,91.51000213623048,91.81999969482422,1620300.0,0.005248232689027743,-1.2162217892013292,0.41380126805393536,56.970516375075775,68.60437182136819,-0.9133269554221783,-1.8643173447051709,-7.131630006691196,-11.25974897443804,27.880299147113885,0.8700027465820312,3.653434162182805,1.5480018615722457,-1.866178165882559,4.96218188902705,-0.1590881521551495,3.255091875299641,-2.601403656005843,87.21314755984645,28.98738472780424,1.707090013727401,6,-1.1350021362304545,-6.3199996948242045,-9.07000350952147,-11.385002136230455,2.7999954223632812,2,0.022840966046954847,-3.140354164714701,91.45999908447266,-2.296241876236104,90.9800033569336,2.281562027791769,90.05000305175781,0.022840966046954847
1662,2016-06-23,91.68000030517578,92.38999938964844,91.44000244140624,92.31999969482422,1789200.0,-0.002827954419472145,1.4358934230604066,-5.33320617966876,49.12021442850585,64.4951841357832,-0.731855223564736,-1.06425115055859,-6.742829813003141,-10.866642021479876,29.94833076477835,0.9499969482422017,3.2596451568031313,0.9104995727539062,-0.864478577608125,2.6854777231159375,0.023010497572897748,1.7979886479349148,-2.2217453979492205,77.17045192501116,22.582948207160072,0.8874890751810154,6,-0.845001220703125,-6.029998779296875,-8.87750244140625,-11.125,2.379997253417983,3,0.03784905332845234,-1.2162217892013292,91.94000244140624,-3.140354164714701,91.45999908447266,-2.296241876236104,90.9800033569336,0.03784905332845234
1663,2016-06-24,92.12999725341795,93.20999908447266,90.2699966430664,90.31999969482422,3011600.0,0.004908343659950631,-2.078530685286082,-2.8281238824118224,59.936870935600034,61.7943308075253,-1.1998617479296598,-1.254058693815736,-7.037446109733068,-11.179406430707786,30.0983489988318,2.94000244140625,2.7283114701881175,1.1544967651366989,-0.17155797738067236,2.48055150765407,0.49146939387800614,1.8175241363953916,-2.4958376772460866,63.26527434657096,10.181903484942197,0.6630273712586868,6,-0.8849983215331889,-5.2249984741210795,-10.039997100830064,-11.574996948242173,1.0300064086914205,4,0.04178884422329454,1.4358934230604066,91.68000030517578,-1.2162217892013292,91.94000244140624,-3.140354164714701,91.45999908447266,0.04178884422329454
1664,2016-06-27,93.51000213623048,93.77999877929688,91.41999816894531,91.72000122070312,4076900.0,0.014978887701652788,1.0257566380809242,0.98895211600069,69.90557460903202,60.652119928521714,-2.397771502841337,-2.4750669140978943,-8.245732492083434,-12.392961671288205,30.02218897549469,2.3600006103515625,2.243476198033264,2.353001403808605,0.7039362715769357,4.0020665360402745,1.5284688376927704,3.17753396992444,-3.5897753993945543,92.3077926284013,36.55125294756158,0.824532566115836,6,-1.980003356933608,-6.100002288818374,-11.420001983642592,-12.745002746582045,0.2599945068359233,0,0.03422090551960677,-2.078530685286082,92.12999725341795,1.4358934230604066,91.68000030517578,-1.2162217892013292,91.94000244140624,0.03422090551960677
1665,2016-06-28,92.9000015258789,94.2699966430664,91.91999816894531,94.0,2655600.0,-0.006523372862968113,1.8658661964951129,-0.6145239729092651,63.11691605879201,58.973753816150264,-1.5914259735025098,-1.7168119068535077,-7.497864656749471,-11.582602333823829,29.76891209851652,2.3499984741210938,1.7367009784650094,1.593000793457037,-0.1191987681944795,3.3052003551085534,0.7369010126312787,2.449100574282795,-2.6300048828125,65.7501220703125,7.872083447261247,0.8560997808257611,6,-1.1250038146972656,-5.1750030517578125,-10.860000610351562,-12.000003814697266,0.2200012207031392,1,0.023358429852563756,1.0257566380809242,93.51000213623048,-2.078530685286082,92.12999725341795,1.4358934230604066,91.68000030517578,0.023358429852563756
1666,2016-06-29,93.8000030517578,94.0500030517578,93.0500030517578,93.33000183105469,1897300.0,0.009687852649046258,1.0618530753500683,-0.4272744297019548,63.54301944077175,58.45833623758387,-2.20258507073099,-2.504203056174873,-8.238638857486663,-12.255817056513948,29.501947824386676,1.150001525878892,1.3098367413976462,2.3400020599365092,0.3216329119414212,4.358371207931597,1.3308174859389652,3.3491866339340532,-3.050006408691388,88.2501602172848,32.26756639536933,1.009184573997543,6,-2.0250053405761577,-6.07000350952147,-11.977502822875962,-10.635002136230455,0.5699996948242472,2,0.013539409400292302,1.8658661964951129,92.9000015258789,1.0257566380809242,93.51000213623048,-2.078530685286082,92.12999725341795,0.013539409400292302
1667,2016-06-30,94.0,94.16000366210938,93.25,94.08000183105469,3181700.0,0.0021321635579463205,6.583190285459978,-0.17021621972599696,66.53747279437283,60.15251362613945,-2.126072846274468,-2.592992065497853,-8.243175649398225,-12.194425831551683,29.041541701151342,0.910003662109375,1.042817458725409,2.3849990844726534,0.09046954359948245,4.679528625345824,1.237734314036075,3.532263854909232,-2.8276033569335937,93.25008392333984,37.80601938661498,1.147264770436585,6,-1.7300033569335938,-5.6750030517578125,-12.177499771118164,-10.834999084472656,-1.010002136230483,3,0.00787231769967578,1.0618530753500683,93.8000030517578,1.8658661964951129,92.9000015258789,1.0257566380809242,93.51000213623048,0.00787231769967578
1668,2016-07-01,93.4800033569336,94.23999786376952,93.0500030517578,94.11000061035156,2192800.0,-0.005531879181557509,1.6741704028187012,7.874785428189967,68.12177188056947,61.36604247875481,-1.1939170441240066,-2.0455575030331232,-7.543593607332056,-11.410377308792874,28.358999866518232,1.1899948120117188,0.8236719900447582,1.7810024261474666,-0.6603518520732052,4.2223567043681385,0.5603252870371307,3.0016795652578026,-1.9358947138671851,72.28092248798704,13.697787052333709,1.2206771391103393,7,-1.2100067138671875,-3.6550064086914062,-11.522502899169922,-10.31500244140625,-1.44000244140625,4,0.006204473479163086,6.583190285459978,94.0,1.0618530753500683,93.8000030517578,1.8658661964951129,92.9000015258789,0.006204473479163086
1669,2016-07-05,93.5999984741211,93.98999786376952,93.01000213623048,93.4499969482422,1801500.0,0.0012836447676336515,1.1075170020591187,-0.2380986981531715,70.07981462148666,63.036907904911814,-1.0093234338340835,-2.055951272701833,-7.429582329948687,-11.265337170373073,27.67787694906619,0.9799957275390341,0.8100180823929151,1.7644977569580078,-0.7845954034761746,4.31359091739219,0.4899511767409166,3.039044337175099,-1.7287832710546809,71.48942110713949,8.511350037062009,1.2745465802170919,7,-1.3300018310546875,-2.345001220703125,-9.65499496459961,-9.65499496459961,-0.5800018310546875,1,-0.004700799350262463,1.6741704028187012,93.4800033569336,6.583190285459978,94.0,1.0618530753500683,93.8000030517578,-0.004700799350262463
1670,2016-07-06,94.51000213623048,94.68000030517578,93.66999816894531,93.66999816894531,1940800.0,0.009722261505816121,-1.4047556334638196,5.599969482732938,74.18970753635185,64.95015136727582,-1.6105528288321835,-2.7983293299539156,-8.10823372760187,-11.887633512124708,27.104420402614217,1.0800018310546875,1.0590252094221881,2.477001190185561,-0.26106702789600433,5.2150694082671265,1.1079670811447784,3.846035299226344,-2.3509331603640646,89.82045776417455,20.69031658328477,1.369034109040782,7,-2.035003662109389,-3.0500030517578267,-10.02500152587892,-10.02500152587892,-1.790000915527358,2,-0.007829917219739357,1.1075170020591187,93.5999984741211,1.6741704028187012,93.4800033569336,6.583190285459978,94.0,-0.007829917219739357
1671,2016-07-07,93.77999877929688,94.4499969482422,93.4499969482422,94.0999984741211,1494800.0,-0.007724085709799766,-1.040809335855755,-0.3809502184357934,67.01032459462797,66.93794138573384,-0.6616808023571252,-1.9393573511352002,-7.160262301189846,-10.898550716897944,26.625992187152818,1.0600051879882812,1.1896065935194429,1.6019977569580135,-1.1856787671404305,4.3896742810564575,0.20815949490878438,2.9958360190072426,-1.2679994173271467,46.1076339714007,-25.72076808151283,1.3938382620492242,7,-1.3050003051757812,-1.7999992370605469,-8.859996795654297,-8.859996795654297,-0.8699951171875,3,-0.007037705708101694,-1.4047556334638196,94.51000213623048,1.1075170020591187,93.5999984741211,1.6741704028187012,93.4800033569336,-0.007037705708101694
1672,2016-07-08,94.31999969482422,94.4800033569336,93.66999816894531,94.13999938964844,1660500.0,0.005758167227088551,2.2399713139142774,-0.5625014901175405,75.08810558864208,68.62141190273852,-0.8803992131396967,-2.3950167361211214,-7.484099029558166,-11.214897162464865,25.79722465860863,0.8100051879882812,1.3389450375719463,2.0104988098144503,-0.9244839601370671,4.945481579765968,0.5430074248386916,3.477990194790209,-1.504480200805645,78.44305358856029,1.1281855742974187,1.4674913849757611,7,-1.2700004577636719,-2.3400001525878906,-8.977499008178711,-9.39999771118164,-2.190002441406264,4,0.0005301426200128301,-1.040809335855755,93.77999877929688,-1.4047556334638196,94.51000213623048,1.1075170020591187,93.5999984741211,0.0005301426200128301
1673,2016-07-11,94.23999786376952,94.8499984741211,94.2300033569336,94.7300033569336,2104200.0,-0.0008481958366576281,-1.4313795889058434,-2.72224812444377,71.27932733871685,68.77405109492571,-0.5248071088148407,-2.2076796628679745,-7.128634090619855,-10.929075008551806,25.00583156749412,0.6199951171875,1.4479941550479225,1.790497207641593,-1.2355608729187821,4.816555288201968,0.27746816736140545,3.3035262479217806,-1.1634510561889329,66.84772693347384,-10.207165089312298,1.5130290402801903,7,-0.8549995422363139,-2.1749992370605327,-8.472497940063462,-9.004997253417955,-4.749999999999986,0,-0.013264007091839725,2.2399713139142774,94.31999969482422,-1.040809335855755,93.77999877929688,-1.4047556334638196,94.51000213623048,-0.013264007091839725
1674,2016-07-12,93.04000091552734,94.70999908447266,92.56999969482422,94.20999908447266,3137500.0,-0.012733414425336154,-1.028434853667532,2.3877245975149557,59.42721306938191,68.36408409610237,0.6721977346800969,-0.8712044659323084,-5.6920648239358655,-9.501481023466269,23.899056464426476,2.1399993896484375,1.636359754952423,0.47550010681152344,-2.4501638561659007,3.4011640697889476,-0.9873318746771957,1.9383320883002426,1.80999755859375,20.61409966403876,-54.43090337651712,1.4628319814887154,7,0.6699981689453125,-0.9750022888183594,-7.017499923706055,-7.584999084472656,-2.1200027465820312,1,-0.010748065242474736,-1.4313795889058434,94.23999786376952,2.2399713139142774,94.31999969482422,-1.040809335855755,93.77999877929688,-0.010748065242474736
1675,2016-07-13,92.43000030517578,93.4499969482422,92.20999908447266,93.0500030517578,2174900.0,-0.006556326358008069,-1.3396071600797752,0.5299177067438615,52.87895264845721,67.17918778584522,1.3505413145814629,-0.12174207640781276,-4.866722802192925,-8.65553962512277,23.02542316119663,1.2399978637695455,1.7052639975075436,-0.2270004272460966,-3.001561566205396,2.547560711713203,-1.6142809967257534,1.1602801422335602,2.4199981689453125,8.333381498713985,-62.480227111364776,1.387280569479652,7,1.0999984741210938,-0.3650016784667969,-6.404998779296875,-6.974998474121094,-0.7399978637695455,2,0.006383169273424638,-1.028434853667532,93.04000091552734,-1.4313795889058434,94.23999786376952,2.2399713139142774,94.31999969482422,0.006383169273424638
1676,2016-07-14,92.62999725341795,93.3499984741211,92.41000366210938,93.3499984741211,1570900.0,0.0021637666080476237,1.611092273131861,1.161287146988298,55.62128574756344,65.9662781139775,1.0807812757848012,-0.16064453150008262,-4.858476799527168,-8.628491851908421,21.961592017692748,0.9399948120117188,1.5726305636880227,-0.13450317382813637,-2.7136375907619623,2.4446312431056896,-1.4240703822950422,1.1550640346387695,2.1144012451172074,15.909025229025847,-51.86565020573187,1.2895672084669108,7,0.9000015258789205,-0.5649986267089702,-6.307497024536119,-7.174995422363267,-1.7799987792968608,3,0.0009716503287691136,-1.3396071600797752,92.43000030517578,-1.028434853667532,93.04000091552734,-1.4313795889058434,94.23999786376952,0.0009716503287691136
1677,2016-07-15,91.70999908447266,92.9000015258789,91.6500015258789,92.9000015258789,1909700.0,-0.009931968004148417,1.1008360260552905,1.6527783664645967,47.64574969080427,63.69116453733691,1.8347225959450526,0.8751036474891407,-3.7711271859770505,-7.505730040160159,20.82997248294887,1.25,1.5167750597108238,-1.09950141906738,-3.5639039664533385,1.3649011283185786,-2.3317026927603592,0.1326998546255993,2.9330234375000117,1.8749254941229765,-63.724345154031724,1.232201273692978,7,1.5400009155273438,0.3549995422363281,-4.63749885559082,-6.254997253417969,-0.909996032714858,4,0.013084773630096969,1.611092273131861,92.62999725341795,-1.3396071600797752,92.43000030517578,-1.028434853667532,93.04000091552734,0.013084773630096969
1678,2016-07-18,92.81999969482422,93.56999969482422,92.0999984741211,92.19000244140624,2370100.0,0.012103376092383877,-2.6296093963397977,-0.5294083705185533,46.0115437671771,61.0169122201914,0.6942642148495253,-0.01763990996775533,-4.652939380819788,-8.419942065512998,20.3602184504276,1.8600006103515625,1.409982420654572,-0.1280006408691463,-2.223093633424881,1.9670923516865884,-1.1755471371470207,0.9195458554087281,1.6434415673828227,38.23526478508028,-22.994738821091282,1.0475464962778684,7,0.43000030517578125,-0.7550010681152344,-5.032499313354492,-7.364997863769531,-1.3300018310547017,0,-0.007433769054889794,1.1008360260552905,91.70999908447266,1.611092273131861,92.62999725341795,-1.3396071600797752,92.43000030517578,-0.007433769054889794
1679,2016-07-19,93.1500015258789,93.83000183105469,93.0,93.02999877929688,2097200.0,0.0035552879997811093,-8.222226931717035,0.19048138056312014,51.49342978400688,58.495103581041974,0.32823493408670856,-0.1862864088571996,-4.767167847396507,-8.569249506778064,19.66964324657078,1.0100021362304688,1.25937859479248,0.09350128173828409,-1.7861441128807485,1.9731466763573167,-0.8463214155712251,1.0333239790477933,1.1446333521484462,68.80732981727952,7.81246026234561,0.9398226973095157,7,0.09999847412109375,-1.0850028991699219,-5.36250114440918,-7.694999694824219,-1.3600006103515625,1,-0.0392915040489028,-2.6296093963397977,92.81999969482422,1.1008360260552905,91.70999908447266,1.611092273131861,92.62999725341795,-0.0392915040489028
1680,2016-07-20,93.81999969482422,93.98999786376952,93.22000122070312,93.5,1684700.0,0.007192680171445476,1.333337186586114,2.6666030898340645,50.12282962719974,56.618715251327714,-0.5028088590459845,-0.7066438903929964,-5.267509239690611,-9.048831046952571,18.665906756341112,0.8399963378906108,1.1457024502351203,0.6454994201660185,-1.1039487731082147,2.3949476134402516,-0.22922467647110523,1.5202235168031422,0.3159571820742286,92.73510961566106,33.734277197887565,0.8747240966371174,7,-0.5699996948242188,-1.7550010681152344,-5.739997863769531,-8.364997863769531,-18.209999084472656,2,-0.030910270041696553,-8.222226931717035,93.1500015258789,-2.6296093963397977,92.81999969482422,1.1008360260552905,91.70999908447266,-0.030910270041696553
1681,2016-07-21,94.04000091552734,94.13999938964844,93.29000091552734,93.68000030517578,2317400.0,0.002344928814951297,2.035722070844687,1.125002980235081,50.245103768230834,53.85838171572647,-0.7622041224580443,-0.8023908627878029,-5.287298406221581,-9.046941395657257,17.594323593322045,0.8499984741210938,1.006577827144696,0.7605007171630831,-0.9279934384299082,2.4489948727560744,-0.08374636063341256,1.6047477949595788,-2.3899993896484375,95.98399357782142,39.60876205385706,0.8442470777964984,7,-0.7900009155273438,-1.9750022888183594,-5.792499542236328,-8.584999084472656,-18.540000915527344,3,-0.02498934975800382,1.333337186586114,93.81999969482422,-8.222226931717035,93.1500015258789,-2.6296093963397977,92.81999969482422,-0.02498934975800382
1682,2016-07-22,95.1500015258789,95.25,93.98999786376952,93.98999786376952,1498500.0,0.011803494252925706,-1.1724106179789773,3.222226931717074,59.5428466796875,52.554328309167644,-1.9468159883000737,-1.7276774519338858,-6.1407304163914915,-9.947101196721178,16.80740501652749,1.260002136230483,0.7542431341317695,1.6970012664794893,-0.012454745690277491,3.406457278649256,0.8422732603946059,2.5517292725643728,-3.450200042724603,96.82544680376964,40.70810943322007,0.8547280060848862,7,-1.7000007629394531,-2.8850021362304688,-6.902500152587891,-9.694999694824219,-17.660003662109375,4,-0.045191833765638956,2.035722070844687,94.04000091552734,1.333337186586114,93.81999969482422,-8.222226931717035,93.1500015258789,-0.045191833765638956
1683,2016-07-25,95.9800033569336,96.25,95.0,95.31999969482422,2505000.0,0.0087230879426623,1.083338631537454,0.5689668780089904,62.5792980639417,52.904559975229844,-2.798314294055274,-2.3762913244981405,-6.718249566077731,-10.548170385852217,17.13717618901656,1.25,0.6348797815627165,2.3345027923583928,0.40005497643139165,4.268950608285394,1.3672788843948922,3.3017267003218933,-4.13819393310547,91.69241098257211,35.96964537478928,0.9672239079635004,7,-2.0300025939941406,-3.2150039672851562,-7.745002746582031,-10.525001525878906,-20.330001831054688,0,-0.05396957828717963,-1.1724106179789773,95.1500015258789,2.035722070844687,94.04000091552734,1.333337186586114,93.81999969482422,-0.05396957828717963
1684,2016-07-26,96.70999908447266,96.75,96.04000091552734,96.13999938964844,3263000.0,0.007605706418078784,1.1846074392290808,0.8636311092615712,61.85343339241724,53.901724502336506,-3.300004626082,-3.0085070268901006,-7.112762772617003,-11.046336788514807,17.279077690082044,0.7699966430664062,0.4080426454190871,2.904498672485346,0.5364787576722279,5.272518587298464,1.7204887150787869,4.088508629891905,-4.603698226074215,98.8668291966007,45.496784664105654,1.1840099574065568,7,-2.509998321533203,-3.200000762939453,-8.674999237060547,-11.254997253417969,-23.29999542236328,1,-0.05397581708323318,1.083338631537454,95.9800033569336,-1.1724106179789773,95.1500015258789,2.035722070844687,94.04000091552734,-0.05397581708323318
1685,2016-07-27,95.06999969482422,96.87999725341795,95.0199966430664,96.72000122070312,3577900.0,-0.016957909266610116,-1.125705715917447,-2.894741068918901,56.32974274926384,53.98044194696989,-1.3925844847711915,-1.262321166627686,-5.192619571538501,-9.179455622265266,16.83801790226947,1.8600006103515483,0.20173373994902022,1.1559993743896513,-1.2360619523373941,3.5480607011166967,-0.04003128897387853,2.352030037753181,-2.5922029050976505,49.582189277183396,-4.51208063281711,1.196030663363525,7,-0.8050003051757812,-1.4950027465820312,-7.034999847412109,-9.614997863769531,-21.290000915527344,2,-0.03450088134875051,1.1846074392290808,96.70999908447266,1.083338631537454,95.9800033569336,-1.1724106179789773,95.1500015258789,-0.03450088134875051
1686,2016-07-28,95.06999969482422,95.31999969482422,94.0199966430664,94.81999969482422,1869000.0,0.0,2.4666748046875,-0.15151501139784251,53.886012820553375,54.67380451694201,-1.128774276535836,-1.2251098431050877,-4.851572986019221,-8.945480425532551,16.08392253598766,1.3000030517578125,0.18776872890684615,1.0924995422363253,-1.3536356353798453,3.538634719852496,-0.13056804657176713,2.3155671310444177,-2.151982858728516,37.370313465224704,-13.080379537461027,1.2230675888080864,7,-0.5800018310546875,-1.4950027465820312,-6.917499542236328,-9.509998321533203,-21.75,3,-0.20469127113642027,-1.125705715917447,95.06999969482422,1.1846074392290808,96.70999908447266,1.083338631537454,95.9800033569336,-0.20469127113642027
1687,2016-07-29,94.73999786376952,95.33999633789062,94.45999908447266,95.11000061035156,1684500.0,-0.0034711458095509906,1.120490123082297,-1.4800109863281818,52.52525408211392,55.39755010749056,-0.36181619944446197,-0.8820498639069427,-4.130260242469774,-8.375618085973159,15.233658384361545,0.8799972534179688,0.29012796893627524,0.7254978179931442,-1.7443416774767115,3.195337313463,-0.5094219297417766,1.960417565728065,-1.425782985941595,25.174862484193984,-22.243277047848462,1.2349197477349279,7,0.20000076293946734,-1.1650009155273295,-6.527496337890611,-9.119995117187486,-22.739997863769517,4,-0.20308210151572403,2.4666748046875,95.06999969482422,-1.125705715917447,95.06999969482422,1.1846074392290808,96.70999908447266,-0.20308210151572403
1688,2016-08-01,94.05999755859376,94.5500030517578,93.44000244140624,93.8499984741211,2083000.0,-0.007177541909527463,-1.1553595105293362,-0.5675608800544529,55.43708391116399,55.8357338993969,0.5728127490135648,-0.16482036912287867,-3.1326075732574736,-7.472764483389582,14.353969884830276,1.2999954223632812,0.3463507339030798,0.016497802734392053,-2.4405039016610033,2.4734995071297874,-1.2120030494633056,1.2449986549320897,2.8199996948241903,18.023141053080643,-31.431192859851237,1.2285008521976994,8,0.9900016784667827,-0.4850006103515767,-5.817497253417983,-8.409996032714858,-22.309997558593764,0,-0.17616415187021572,1.120490123082297,94.73999786376952,2.4666748046875,95.06999969482422,-1.125705715917447,95.06999969482422,-0.17616415187021572
1689,2016-08-02,93.16000366210938,94.23999786376952,92.81999969482422,93.9800033569336,2008500.0,-0.009568295979635155,1.1194181114242843,-3.9047774750224424,53.77458154663049,56.24148411266698,1.6476417909493648,0.7383770640200993,-1.9066196953462224,-6.480944860382408,13.614740751819292,1.4199981689452983,0.5520280260534207,-0.8614963531494197,-3.342975738821437,1.6199830325225975,-2.1022360459854355,0.37924333968659596,3.6511936950683435,8.374486988679955,-44.36953516021617,1.2407396928360097,8,1.6899948120117188,0.9899940490722656,-4.085004806518555,-7.100002288818359,-22.490005493164062,1,-0.187956219921793,-1.1553595105293362,94.05999755859376,1.120490123082297,94.73999786376952,2.4666748046875,95.06999969482422,-0.187956219921793
1690,2016-08-03,93.7699966430664,93.9499969482422,92.12999725341795,92.58000183105469,1570700.0,0.006547799022952772,1.3483936385428241,-1.4512137254719526,55.654766410032146,56.84255773953379,1.1508322682435335,0.07389058771835266,-2.163914015806313,-7.023054307713252,12.579131466675374,1.8199996948242472,0.7258257638677321,-0.21450309753417685,-2.6873665108662124,2.2583603157978587,-1.4509348042001875,1.0219286091318338,2.881552807617169,51.09033823658757,-6.0522771600261365,1.2364317066660164,8,0.7350006103515483,0.49500274658203125,-4.299997329711914,-7.424995422363281,-23.18999481201172,2,-0.2171269458231606,1.1194181114242843,93.16000366210938,-1.1553595105293362,94.05999755859376,1.120490123082297,94.73999786376952,-0.2171269458231606
1691,2016-08-04,93.12000274658205,94.2300033569336,92.9000015258789,93.8499984741211,1409300.0,-0.006931789695573398,-1.2735109615660498,-0.6134444622535543,57.18657597444118,56.58074988339532,1.8512825668426416,0.7082145531240513,-1.2324258903882566,-6.321041039246637,11.62380130029052,1.3300018310546875,0.8145340279245943,-0.8314971923827983,-3.333296907159294,1.6703025223936976,-2.0823970497710462,0.41940266500544965,3.260253572265597,30.8413014182129,-31.917034273698178,1.2508998573882444,8,1.384994506835909,1.144996643066392,-3.3700046539306783,-6.530002593994155,-21.35000610351564,3,-0.20768903991462828,1.3483936385428241,93.7699966430664,1.1194181114242843,93.16000366210938,-1.1553595105293362,94.05999755859376,-0.20768903991462828
1692,2016-08-05,94.37000274658205,94.62000274658205,93.27999877929688,93.41000366210938,1551100.0,0.013423539122972006,-1.196711879881706,-1.3150749357246327,57.788974392791175,56.04849169771193,0.5352962965254733,-0.5669132040106462,-2.2034916455006766,-7.498930216390448,10.488170929442056,1.5,0.9070612062480166,0.41600265502931677,-2.087447012328468,2.9194523223871016,-0.8357221786495757,1.6677274887082092,1.755238028339818,89.95986150687881,23.103995866803018,1.2517248336788906,8,0.13499450683590908,-0.10500335693360796,-4.617504119873061,-7.780002593994155,-23.990005493164077,4,-0.22305820111380925,-1.2735109615660498,93.12000274658205,1.3483936385428241,93.7699966430664,1.1194181114242843,93.16000366210938,-0.22305820111380925
1693,2016-08-08,92.98999786376952,94.31999969482422,92.77999877929688,94.31999969482422,1311100.0,-0.014623342615749935,1.3157876621961153,-1.3854198952546652,49.272709617905456,54.650633500543954,1.6165647972742079,0.7532634561890035,-0.6799205665020196,-6.048199199594592,9.176992885995052,1.5900039672851705,0.9546669488508428,-0.9015022277832117,-3.4370958651237373,1.634091409557314,-2.1692990464534745,0.3662945908870512,2.8955282998621072,34.53810092839376,-30.746101092696634,1.2677968186702646,8,1.5149993896484375,1.2750015258789205,-2.69250106811522,-6.399997711181626,-21.47999572753905,0,-0.22572317825536348,-1.196711879881706,94.37000274658205,-1.2735109615660498,93.12000274658205,1.3483936385428241,93.7699966430664,-0.22572317825536348
1694,2016-08-09,92.04000091552734,92.76000213623048,91.83000183105469,92.76000213623048,2296800.0,-0.01021611969100078,1.5833298012121615,0.5413535559813273,42.1099229619409,53.07065352417473,2.0500420094161598,1.7122917473229364,0.34527879930595873,-5.023819708265535,9.565328577252236,1.1599960327148295,0.7888649029936943,-1.8014991760253878,-4.444936533439886,0.8419381813891107,-3.123217854732644,-0.47978049731813144,3.620193513491458,7.526846435925375,-52.042543022701295,1.3217186787072503,8,1.5449981689453125,2.2249984741210938,-0.9925041198730469,-5.450000762939453,-19.51000213623047,1,-0.22044763921883426,1.3157876621961153,92.98999786376952,-1.196711879881706,94.37000274658205,-1.2735109615660498,93.12000274658205,-0.22044763921883426
1695,2016-08-10,93.0199966430664,93.48999786376952,92.27999877929688,92.44000244140624,2533800.0,0.010647498020327939,-1.6888822955961198,-0.8055461365659344,45.76409412814365,52.16821811390699,0.8366559032155578,0.8208487324625935,-0.5472212599076727,-5.921382428593546,10.056261508867948,1.4499969482421733,0.5202874433748406,-0.8510032653808537,-3.440739953163515,1.7387334224018076,-2.1458716092721914,0.44386507851048407,2.3337823781152593,42.65212980357712,-11.802500065551044,1.2948683438913318,8,0.56500244140625,1.2450027465820312,-1.2574996948242188,-6.429996490478516,-21.10999298095703,2,-0.24027090174902765,1.5833298012121615,92.04000091552734,1.3157876621961153,92.98999786376952,-1.196711879881706,94.37000274658205,-0.24027090174902765
1696,2016-08-11,92.72000122070312,94.75,92.26000213623048,94.08000183105469,2463200.0,-0.003225063784020654,-1.1842098218468646,-2.3448520803461625,39.18073827988328,50.68549413588136,0.8585319379397163,1.1888876419723715,-0.18849190675993555,-5.549122557090698,10.304508083923263,2.489997863769517,0.17103014120615967,-1.1554988861084041,-3.7364534988098512,1.425455726593043,-2.4459761924591277,0.13497842024231943,2.3518756252683772,30.479450265200008,-17.846566797187613,1.2904773063507264,8,0.5699996948242188,1.5449981689453125,-0.75250244140625,-5.924999237060547,-20.889999389648438,3,-0.23878342426838617,-1.6888822955961198,93.0199966430664,1.5833298012121615,92.04000091552734,1.3157876621961153,92.98999786376952,-0.23878342426838617
1697,2016-08-12,92.91000366210938,93.11000061035156,92.30999755859376,92.69000244140624,1629000.0,0.0020492066318462676,1.5806753297892828,-0.16176553085977552,35.5051586795567,48.470835776813885,0.42649671696804603,1.1524845370089736,-0.3214997914276694,-5.653525684898057,10.59567480021988,0.8000030517577983,-0.021303205958005833,-1.0254966735839872,-3.4452439437096416,1.3942505965416672,-2.2353703086468215,0.18437696147884708,1.9025231826687872,36.9863872703995,-5.612246916206985,1.2098736350628294,8,0.37999725341796875,1.3549957275390625,-0.6825046539306641,-6.115001678466797,-21.19000244140625,4,-0.2275320868129973,-1.1842098218468646,92.72000122070312,-1.6888822955961198,93.0199966430664,1.5833298012121615,92.04000091552734,-0.2275320868129973
1698,2016-08-15,92.12999725341795,92.6500015258789,91.75,92.1999969482422,2455200.0,-0.008395289828295627,-1.1686935259998714,-0.3181786655570513,28.47740290433697,45.66003814989239,1.0101723788362733,1.9796446286136131,0.47859835749879664,-4.801326611150515,11.039363552891272,1.160003662109375,-0.21910850847969243,-1.7710029602050952,-4.275894367682284,0.7338884472720935,-3.0234486639436824,-0.518557256466508,2.6200027465820455,12.666575113931819,-21.872066921298888,1.2524457037385917,8,1.1200027465820455,2.135002136230483,0.38500213623048296,-5.334995269775376,-19.949996948242173,0,-0.23607945998492985,1.5806753297892828,92.91000366210938,-1.1842098218468646,92.72000122070312,-1.6888822955961198,93.0199966430664,-0.23607945998492985
1699,2016-08-16,89.48999786376953,92.0999984741211,89.05999755859375,91.76000213623048,4371500.0,-0.02865515541465491,1.0610197019619203,32.42877384194889,26.030887291928295,42.36849602565863,3.436186115384146,4.56546024242553,3.1384079884399654,-2.0948114237905884,11.847135812178692,3.0699996948242045,-0.46563436674776426,-4.228002166748041,-7.4077719676361085,-1.048232365859974,-5.817887067192075,-2.6381172663040076,4.960002136230472,7.557119871279164,-24.042642911235724,1.5898849004440319,8,2.4150009155273438,3.479999542236328,3.2350006103515625,-2.609996795654297,-17.599998474121094,1,-0.20091626055137446,-1.1686935259998714,92.12999725341795,1.5806753297892828,92.91000366210938,-1.1842098218468646,92.72000122070312,-0.20091626055137446
1700,2016-08-17,90.91999816894531,91.30999755859376,88.06999969482422,88.68000030517578,4556800.0,0.01597944283508279,1.1456963346023634,-0.9867813426364657,34.12392322963687,39.8059790540137,1.74265801603228,3.064160560803515,1.7552370200927356,-3.483315372469235,12.731360938075781,3.2399978637695455,-0.6840226260170112,-2.6530017852783203,-6.068904408686308,0.7629008381296671,-4.360953096982314,-0.9450504735743266,2.8832015380859417,42.66464586704981,11.307587132971925,1.7079513117039966,8,0.4900016784667969,1.5550003051757812,1.9675006866455078,-4.039997100830078,-18.830001831054688,2,-0.20226572547303168,1.0610197019619203,89.48999786376953,-1.1686935259998714,92.12999725341795,1.5806753297892828,92.91000366210938,-0.20226572547303168
1701,2016-08-18,91.69000244140624,92.04000091552734,90.62999725341795,91.25,2397200.0,0.008469030883943907,1.4736919596846765,0.1964298486721712,38.71207111438397,37.68632313419067,0.8364365245488727,2.2230503018555794,1.0316589959479217,-4.208521162453977,13.354412430756547,1.4100036621093892,-0.8143094038028096,-1.765497589111348,-5.274173184917473,1.7431780066947766,-3.5198353870144103,-0.011159791208285696,1.3105492639160303,71.82543827381924,38.04697014853072,1.7543377979030608,8,-0.2800025939941264,0.784996032714858,1.107496261596694,-4.810001373291001,-19.999999999999986,3,-0.21572688682102625,1.1456963346023634,90.91999816894531,1.0610197019619203,89.48999786376953,-1.1686935259998714,92.12999725341795,-0.21572688682102625
1702,2016-08-19,90.8499984741211,91.87000274658205,90.41999816894531,91.5999984741211,2073500.0,-0.009161347419768484,1.2480542215703163,-1.7045359966708833,38.25895645214484,36.462572782439494,1.2567826312972556,2.871620921598833,1.8831726173872028,-3.3275097911742364,13.233710906683665,1.450004577636733,-1.0519927409524712,-2.3905014038085994,-5.9878431944623,1.2068403868451014,-4.18917229913545,-0.591830508481749,1.4602759497314395,60.698639036497816,23.89750992184704,1.7986708953268515,8,0.5600013732910156,1.625,1.947500228881836,-3.9699974060058594,-19.25,4,-0.2093560480189145,1.4736919596846765,91.69000244140624,1.1456963346023634,90.91999816894531,1.0610197019619203,89.48999786376953,-0.2093560480189145
1703,2016-08-22,90.8000030517578,91.37999725341795,90.23999786376952,91.12000274658205,2580800.0,-0.0005503073550137128,1.7143207476908067,0.4266662597656629,40.79562374802265,36.31653953644858,1.0766829348518172,2.6494865732788213,1.9523935271391082,-3.2277590955653324,12.512066113782472,1.1399993896484375,-1.2786620265682416,-2.181496810913103,-5.693240959764779,1.330247337938573,-3.937368885338941,-0.42562473648726495,1.2399978637695455,67.74203930180572,26.21553197850583,1.7558720744258354,8,0.6099967956543111,1.6749954223632955,1.857496261596694,-3.920001983642564,-20.3000030517578,0,-0.2101321716936363,1.2480542215703163,90.8499984741211,1.4736919596846765,91.69000244140624,1.1456963346023634,90.91999816894531,-0.2101321716936363
1704,2016-08-23,91.48999786376952,91.68000030517578,90.9000015258789,91.12999725341795,2038300.0,0.007599061550894515,1.1080891601541554,-1.125002980234981,41.162791247838264,35.80528366085909,0.3357759979400754,1.6320469079714854,1.31260508276101,-3.8907850324963675,11.382786804399826,0.879997253417983,-1.6152152098230772,-1.2305019378662223,-4.326818908644455,1.8658150329120105,-2.778660423255346,0.3176565475229012,-3.4199981689452983,86.14602310725698,43.936115953166414,1.5481584853891195,8,-0.07999801635740766,0.9850006103515767,1.1675014495849751,-4.609996795654283,-22.1699981689453,1,-0.21106129642003835,1.7143207476908067,90.8000030517578,1.2480542215703163,90.8499984741211,1.4736919596846765,91.69000244140624,-0.21106129642003835
1705,2016-08-24,91.79000091552734,92.01000213623048,91.4000015258789,91.5999984741211,3004900.0,0.00327908032312485,-1.0678115139916686,0.5277836646462933,44.70118921258583,36.41866709782604,-0.1755067139488915,1.1317401748335953,1.0724875463281194,-4.1435983729186034,11.0648202883461,0.6100006103515767,-1.7573677589460743,-0.7664989471435604,-3.680958653363774,2.1479607590766534,-2.2237288002536673,0.6907309059665465,-3.647801208496091,86.11113465858529,40.70906536581749,1.45722985311011,8,-1.2000007629394531,0.68499755859375,0.8674983978271484,-4.909999847412109,-21.800003051757812,2,-0.21679923006202506,1.1080891601541554,91.48999786376952,1.7143207476908067,90.8000030517578,1.2480542215703163,90.8499984741211,-0.21679923006202506
1706,2016-08-25,75.61000061035156,82.27999877929688,75.12999725341797,81.58999633789062,29850400.0,-0.1762719266128555,-1.0605184468580977,-31.473257308062962,15.86608470792443,34.23654776764468,14.887815863229847,16.631817288099384,17.128818802166506,12.014095117275929,12.938536562233772,16.660003662109375,-2.1531968366571874,-15.973499298095703,-23.950814970285066,-7.99618362590634,-19.96215713419039,-11.984841462001015,16.40000152587892,2.843620960218683,-35.396969815665386,3.9886578360946827,8,8.279998779296875,10.394996643066406,17.04749870300293,11.270000457763672,-5.910003662109375,3,-0.04655474466401499,-1.0678115139916686,91.79000091552734,1.1080891601541554,91.48999786376952,1.7143207476908067,90.8000030517578,-0.04655474466401499
1707,2016-08-26,75.5,77.36000061035156,75.19999694824219,75.23999786376953,11792200.0,-0.0014548420772860782,-11.705755637832379,-0.04347864916242457,16.63487509594961,32.92071134449053,13.710277279909974,16.049358775869678,17.10068403154466,12.101880913032602,14.899768392470438,2.160003662109375,-2.7387214061947844,-15.121500015258789,-25.709328672020888,-4.53367135849669,-20.41541434363984,-9.82758568687774,16.510002136230483,2.1919587651231893,-35.00849362733301,5.293914328381051,8,8.114997863769531,10.504997253417969,17.157499313354492,11.380001068115234,-7.4499969482421875,4,-0.05046354382243379,-1.0605184468580977,75.61000061035156,-1.0678115139916686,91.79000091552734,1.1080891601541554,91.48999786376952,-0.05046354382243379
1708,2016-08-29,77.48999786376953,77.79000091552734,75.4800033569336,75.77999877929688,8034100.0,0.0263575875995965,-1.0000066055651886,6.576865518354412,23.30274669402236,32.617584611389866,10.532845771535477,13.443588287514885,15.017327326473094,10.115065493000984,17.357068897495953,2.30999755859375,-3.2399558470835643,-12.303002166748044,-24.26231818585609,-0.3436861476399997,-18.28266017630206,-6.323344157194029,14.182404174804702,13.981042225613052,-25.858698178984426,5.979658009554019,8,6.095001220703125,8.514999389648438,15.367502212524414,9.590003967285156,-10.51999664306642,0,-0.07600980193602902,-11.705755637832379,75.5,-1.0605184468580977,75.61000061035156,-1.0678115139916686,91.79000091552734,-0.07600980193602902
1709,2016-08-30,75.6500015258789,77.44999694824219,75.4000015258789,77.19000244140625,5509000.0,-0.02374495275022992,-1.0097985317162017,-0.9005858128878835,19.10353123437683,30.948652167472083,11.402250022526317,14.655936300952504,16.710677771328974,11.970090832656723,19.51858512735315,2.089996337890625,-3.838087837352319,-13.267498397827154,-26.666065271856823,0.13106847620251472,-19.966781834841996,-6.568214960812313,15.691552416992195,3.0805931400553916,-34.89961206151485,6.699283437014836,8,7.93499755859375,10.354995727539062,17.70749855041504,11.930000305175781,-6.599998474121094,1,-0.0680766876669151,-1.0000066055651886,77.48999786376953,-11.705755637832379,75.5,-1.0605184468580977,75.61000061035156,-0.0680766876669151
1710,2016-08-31,73.41000366210938,75.25,73.19000244140625,75.16999816894531,9670000.0,-0.029610017430115376,1.1458328366274866,1.1428528964434161,17.870223631368006,28.632891336025867,12.177886080666639,16.11882732030054,18.759503186148024,14.212883497851408,21.439256775676345,2.4599990844726562,-4.4261471295362895,-14.489496612548834,-29.34980632811819,0.3708131030205237,-21.91965147033352,-7.059341754764148,17.607319146972657,2.4202564283340213,-35.00060527916295,7.43015485778468,8,9.189998626708984,11.624996185302734,20.444995880126953,14.419998168945312,-3.749999999999986,2,-0.055714531579518445,-1.0097985317162017,75.6500015258789,-1.0000066055651886,77.48999786376953,-11.705755637832379,75.5,-0.055714531579518445
1711,2016-09-01,73.77999877929688,74.38999938964844,73.06999969482422,73.88999938964844,5608000.0,0.005040118495164725,1.3783765207230738,0.06250054186209826,18.35923323438422,26.42181097849691,10.057879405095008,14.994408896414583,18.18321912348361,13.830618509164765,23.696359273511888,1.3199996948242188,-4.825376644413055,-13.152501296997073,-29.06239038819791,2.7573877942037655,-21.1074458425975,-5.197556751396647,16.52423121507813,15.04234959428442,-21.506766693824584,7.954944545600422,9,8.760002136230469,10.424999237060547,20.139999389648438,14.115001678466797,-4.369995117187486,3,-0.05136894792943314,1.1458328366274866,73.41000366210938,-1.0097985317162017,75.6500015258789,-1.0000066055651886,77.48999786376953,-0.05136894792943314
1712,2016-09-02,73.31999969482422,74.3499984741211,72.87000274658203,73.80999755859375,4301200.0,-0.006234739659574662,-1.1295028788785273,4.454501317797198,18.555658890684086,23.950703772125955,8.682839141958098,14.542118107818936,18.435712730103276,14.276506273684959,26.39841247696757,1.4799957275390625,-5.514527850965834,-12.560000228881833,-29.167990068835365,4.047989611071699,-20.863995148858592,-4.256005308905074,15.950176481577742,9.14628283974854,-29.16703790186052,8.303994919976764,9,9.120002746582031,10.78499984741211,20.71249771118164,14.575000762939453,-4.620002746582031,4,-0.04937265086810372,1.3783765207230738,73.77999877929688,1.1458328366274866,73.41000366210938,-1.0097985317162017,75.6500015258789,-0.04937265086810372
1713,2016-09-06,72.0,73.5,71.93000030517578,73.0199966430664,7066000.0,-0.01800326923511153,-1.7069052833737823,2.081634877384196,19.412373607248014,21.533990700949268,7.884779725217058,14.976842403589359,19.51408315574075,15.583836629314803,28.938785957982304,1.5699996948242188,-6.4716430090970505,-12.830500030517584,-30.182846315961555,4.521846254926388,-21.506673173239577,-4.154326887795591,15.958162302016362,1.268111184671542,-39.24465214314483,8.676173142721987,9,9.970001220703125,11.34000015258789,22.257497787475586,15.895000457763672,-2.94000244140625,1,-0.05486106872558594,-1.1295028788785273,73.31999969482422,1.3783765207230738,73.77999877929688,1.1458328366274866,73.41000366210938,-0.05486106872558594
1714,2016-09-07,71.75,72.33000183105469,70.87000274658203,71.95999908447266,7301300.0,-0.00347222222222221,2.0736674724339257,0.20588213294637714,15.030999125444453,18.237302913489113,5.6325098113026115,14.365346155315905,19.470078504086928,15.818147823951449,31.050004192826414,1.4599990844726562,-7.487935599141878,-12.065999984741211,-30.006146078303033,5.874146108820611,-21.036073031522122,-3.0959269379603,14.605346102332305,20.091274092266957,-19.316944157725544,8.97007304678091,9,4.825000762939453,11.060001373291016,22.562498092651367,16.145000457763672,-2.400001525878892,2,-0.06662019204594971,-1.7069052833737823,72.0,-1.1295028788785273,73.31999969482422,1.3783765207230738,73.77999877929688,-0.06662019204594971
1715,2016-09-08,70.66999816894531,71.5999984741211,70.44000244140625,71.23999786376953,5009600.0,-0.015052290328288365,-1.2524388346925623,2.714296094459582,12.085110177650535,17.81719463234757,3.801334253650765,14.42464942438562,20.257129380375375,16.861012378869788,33.89751742775714,1.30999755859375,-8.717141314411919,-12.02850189208985,-30.335300666499236,6.2782968823195375,-21.18190127929455,-2.875102504885149,13.827106730696954,5.822681145144031,-28.266982813772103,9.153399387204695,9,3.4450035095214844,11.925003051757812,23.829999923706055,18.06999969482422,-1.6899948120117045,3,-0.022923378508015513,2.0736674724339257,71.75,-1.7069052833737823,72.0,-1.1295028788785273,73.31999969482422,-0.022923378508015513
1716,2016-09-09,70.58000183105469,71.30000305175781,70.09999847412111,70.44000244140625,5818700.0,-0.0012734730468717537,-1.9268142910309562,-0.24561309579579982,12.42118478340511,17.34900681984262,3.4674277412215133,13.461083962438252,20.018074805933907,16.916962878528054,37.68410304690512,1.2000045776367045,-10.164486473282722,-11.011498260498044,-29.44389663487098,7.4209001138749,-20.22769744768452,-1.7952990733115683,11.949108724434538,11.294196633731321,-18.62699374825412,9.216199187186472,9,3.3649978637695312,11.84499740600586,23.804996490478516,18.37999725341797,-2.0900039672851562,4,-0.013034827785177283,-1.2524388346925623,70.66999816894531,2.0736674724339257,71.75,-1.7069052833737823,72.0,-0.013034827785177283
1717,2016-09-12,71.7699966430664,71.91999816894531,70.05999755859375,70.48999786376953,5023600.0,0.016860226425895686,1.3544284238075464,9.142888283378747,16.150797775830284,16.554345828932394,1.891613279074079,11.179297095926316,18.499625122437863,15.714665092547335,41.53074292805913,1.8600006103515625,-11.845085717313722,-8.764503097534174,-26.885945086013777,9.356938890945422,-17.825224091773975,0.2962178967056275,8.77045597940392,49.70924043221376,23.557083607466303,9.060720994239798,9,1.9850006103515625,10.635002136230469,22.615001678466797,17.26000213623047,-3.0799942016601562,0,-0.03288272385874513,-1.9268142910309562,70.58000183105469,-1.2524388346925623,70.66999816894531,2.0736674724339257,71.75,-0.03288272385874513
1718,2016-09-13,70.37999725341797,71.70999908447266,70.05000305175781,71.56999969482422,4145800.0,-0.019367416116254255,1.2584961282152423,-0.9296902939703884,13.36339191278391,15.916552570977622,2.4216596111904494,11.442981379550645,19.55500930907411,17.077287948540814,45.34301874436331,1.7199935913085938,-11.36417375545598,-9.06700248718262,-26.866126457146265,8.732121482781032,-17.96656447216445,-0.16744050220079032,8.273973457554575,14.473437646397452,-3.9209490849911486,8.899561984981826,9,2.2700042724609375,12.020004272460938,24.005001068115234,18.65500259399414,-1.6800003051757812,1,-0.023870422999969554,1.3544284238075464,71.7699966430664,-1.9268142910309562,70.58000183105469,-1.2524388346925623,70.66999816894531,-0.023870422999969554
1719,2016-09-14,71.51000213623047,71.66999816894531,70.25,70.41999816894531,5729800.0,0.016055767645793972,1.0141874671962168,-0.9159678412063395,15.789457427234993,15.685356326073954,0.7181598998095922,9.377693830656426,18.092752544975866,15.950629241418,47.81566205875849,1.4199981689453125,-10.927544685122399,-7.037997817993158,-24.51467083823313,10.438675202246813,-15.776334328113151,1.7003386921268344,5.423175042899132,78.07502121548404,65.42716144979619,8.738336510119987,9,0.7099990844726562,10.889999389648438,22.874996185302734,18.1199951171875,-3.529998779296861,2,-0.03426100551597422,1.2584961282152423,70.37999725341797,1.3544284238075464,71.7699966430664,-1.9268142910309562,70.58000183105469,-0.03426100551597422
1720,2016-09-15,72.52999877929688,72.61000061035156,71.08999633789062,71.5,4934100.0,0.014263691967499215,1.5546237882751193,0.9449495691857576,39.36462021581521,18.019288212899617,-0.4914768810200201,7.282712358031333,16.716169530428672,14.931002411495314,49.73696073167575,1.5200042724609375,-10.811907750758962,-5.098501205444336,-21.750053172036715,11.553050761148043,-13.424277188740518,3.2272747778518465,3.026543574358371,96.87492549412298,79.558792408404,8.325775983296188,9,-0.3299980163574219,9.870002746582031,21.395000457763672,18.599998474121094,-4.599998474121094,3,-0.04384393159652822,1.0141874671962168,71.51000213623047,1.2584961282152423,70.37999725341797,1.3544284238075464,71.7699966430664,-0.04384393159652822
1721,2016-09-16,71.91000366210938,72.36000061035156,71.11000061035156,71.88999938964844,9022600.0,-0.00854811977970793,1.7173967127195529,0.019421646766021747,38.02534245808407,20.182586387055174,-0.18398394737079116,6.687743684414073,16.988555630810552,15.542975661537511,52.30763471171927,1.4199981689453125,-10.416764901315588,-4.729496383666998,-20.170148810735554,10.711156043401559,-12.449822597201276,2.9908298298672804,2.5452308311663785,72.65634313234628,51.220085168086825,7.720326213534278,9,-0.13500213623046875,10.489997863769531,22.014995574951172,20.649993896484375,-3.640007019042983,4,-0.04074537833349656,1.5546237882751193,72.52999877929688,1.0141874671962168,71.51000213623047,1.2584961282152423,70.37999725341797,-0.04074537833349656
1722,2016-09-19,71.83000183105469,72.47000122070312,71.5199966430664,71.91999816894531,4095400.0,-0.0011125271447711693,-1.6760439277041113,-4.498855835240275,28.363894707186518,21.177199842603894,-0.37723558598443674,5.554538521427844,16.695443364973386,15.608181800866333,54.88826259459386,0.9500045776367188,-9.730828746194845,-3.8584983825683565,-17.89281942556198,10.175822660425268,-10.875658904065162,3.158662138928449,1.744186373917472,69.53126862646926,45.20417651985542,7.017160521496812,9,-0.5,9.75,21.947498321533203,20.729995727539062,-3.660003662109375,0,-0.046498731479095556,1.7173967127195529,71.91000366210938,1.5546237882751193,72.52999877929688,1.0141874671962168,71.51000213623047,-0.046498731479095556
1723,2016-09-20,71.72000122070312,72.30999755859375,71.29000091552734,71.93000030517578,2792700.0,-0.0015314020262771066,1.103099756958919,2.3334181078331637,32.68719772260556,23.13899968673291,-0.34769332931817587,4.386732165298781,16.42593795003546,15.730220083414878,57.538204535281004,1.0199966430664062,-9.071282158363843,-3.0144989013671903,-15.195238111852532,9.166240309118152,-9.104868506609861,3.0758707038754807,1.1493499536261709,62.288171208741474,33.81642632727721,6.090369605242672,9,-0.3899993896484375,9.630001068115234,22.057498931884766,21.359996795654297,-3.450004577636733,1,-0.04224761193147075,-1.6760439277041113,71.83000183105469,1.7173967127195529,71.91000366210938,1.5546237882751193,72.52999877929688,-0.04224761193147075
1724,2016-09-21,72.18000030517578,72.26000213623047,71.4000015258789,71.62000274658203,3098500.0,0.0064138186927396035,1.3888865341414827,-2.6666666666666665,43.57363972138714,26.63772519159253,-0.8272796717332369,2.535919828507758,15.622638884632238,15.269886887822338,60.57103642910337,0.8600006103515625,-8.370933712001246,-1.5889999389648466,-10.901067956187859,7.723068078258166,-6.24503394757636,3.0670340696466667,0.29000091552734375,71.71058575515735,38.29347789333367,4.656034008611508,9,-0.8499984741210938,8.895000457763672,21.577499389648438,20.89999771118164,-4.730003356933594,2,-0.04821284763397338,1.103099756958919,71.72000122070312,-1.6760439277041113,71.83000183105469,1.7173967127195529,71.91000366210938,-0.04821284763397338
1725,2016-09-22,71.88999938964844,72.80000305175781,71.58999633789062,72.38999938964844,4682900.0,-0.00401774611112804,-1.2,-0.8928610354223433,40.04214259988166,29.706720504534367,-0.38668653527497554,1.326639065997682,15.578557032874016,15.548443399818595,63.874580177315195,1.2100067138671875,-7.638259638832778,-0.8840007781982422,-4.746589958205078,2.9785884018085937,-2.81529536820166,1.0472938118051758,-1.839996337890625,46.15370724836578,9.982194008076583,1.9312945900034173,9,-0.464996337890625,9.15500259399414,20.54749870300293,21.079998016357422,-3.5500030517578267,3,-0.05438859460162737,1.3888865341414827,72.18000030517578,1.103099756958919,71.72000122070312,-1.6760439277041113,71.83000183105469,-0.05438859460162737
1726,2016-09-23,72.08999633789062,72.5,71.26000213623047,71.2699966430664,2711800.0,0.002781985671723053,-1.95241555327478,-1.6399993896484375,43.33691796861116,32.727400525954465,-0.39109316848002607,0.8953142233867197,15.033465750573,15.331182955874269,63.432753690815716,1.2399978637695312,-6.747271769985275,-0.5080036163330135,-4.140416713051366,3.1244094803853386,-2.3242101646921896,1.3082029320261626,-1.9849932861328057,53.89569533963171,13.71471964680643,1.816206548359173,9,-0.6649932861328125,8.955005645751953,19.852502822875977,20.38500213623047,-3.000000000000014,4,-0.05770559361962879,-1.2,71.88999938964844,1.3888865341414827,72.18000030517578,1.103099756958919,71.72000122070312,-0.05770559361962879
1727,2016-09-26,71.69000244140625,72.0,71.5,71.62999725341797,2461600.0,-0.005548535397471466,-2.125002980235081,0.07317708575628727,48.134788093345065,36.59088899046126,-0.004067497220475502,1.0490213631029661,15.106261079755257,15.694327304983602,62.967050351975814,0.589996337890625,-5.62751936679696,-0.7174976348876925,-4.100133463180043,2.6651381934046583,-2.408815549033875,0.97382027925849,-1.531099389648432,27.92208113905802,-16.4713762693986,1.6913179141461783,9,-0.16500091552734375,9.34000015258789,20.25249671936035,20.784996032714844,-2.6399993896484375,0,-0.04770547749855503,-1.95241555327478,72.08999633789062,-1.2,71.88999938964844,1.3888865341414827,72.18000030517578,-0.04770547749855503
1728,2016-09-27,71.5999984741211,72.36000061035156,71.29000091552734,71.83999633789062,2416500.0,-0.0012554605136011476,-1.488391692763549,-3.999618563254927,49.07974368935675,40.28980968625257,0.30976836401266894,0.7116215765677509,14.825490388021151,15.768618873713564,62.59100739278944,1.0699996948242188,-4.497856239931963,-0.5130016326904325,-2.916343161077762,1.890339895696897,-1.7146723968840973,0.6886691315032323,-1.3882734223632696,22.077671153474594,-24.341020530452287,1.201670764193665,9,0.345001220703125,9.430004119873047,20.342500686645508,20.875,-1.9999999999999858,1,-0.047905033216104176,-2.125002980235081,71.69000244140625,-1.95241555327478,72.08999633789062,-1.2,71.88999938964844,-0.047905033216104176
1729,2016-09-28,70.5,71.33999633789062,70.38999938964844,71.33000183105469,3430800.0,-0.015363107507867846,1.235311013374024,3.4583717455574274,48.95961735284669,41.35592047925607,1.3984984652396264,1.4819950486827622,15.523648981484797,16.83597044722768,62.2790982892504,1.2099990844726562,-3.5164317045271076,-1.3555000305175753,-3.20234681156154,0.49134675052638954,-2.278923421039565,-0.43207663999558577,-0.23650938824218315,4.564333742766332,-45.048393291437826,0.9234233905219856,9,1.095001220703125,10.53000259399414,21.4424991607666,21.974998474121094,-1.9700012207031108,2,-0.0316312532898384,-1.488391692763549,71.5999984741211,-2.125002980235081,71.69000244140625,-1.95241555327478,72.08999633789062,-0.0316312532898384
1730,2016-09-29,69.31999969482422,70.34999847412111,69.16000366210939,70.26000213623047,4832200.0,-0.016737592981216798,1.124999999999946,1.1325305634709073,43.19652310037282,41.93049610617704,2.3191599470490445,2.46632135100225,16.258213283408935,17.947230147779322,61.798829927461426,1.3399963378906108,-2.2863280425875985,-2.3310001373290987,-4.3507644901369105,-0.311235784521287,-3.3408823137330046,-1.3211179609251928,3.4800033569335938,4.790305632965925,-47.61766372327985,1.0098821764039092,9,1.660003662109375,11.265003204345717,22.622499465942383,23.154998779296875,-0.7900009155273295,3,-0.026976381344699485,1.235311013374024,70.5,-1.488391692763549,71.5999984741211,-2.125002980235081,71.69000244140625,-0.026976381344699485
1731,2016-09-30,69.98999786376953,70.47000122070312,68.76999664306639,69.58000183105469,4880800.0,0.009665293881923276,1.4817535320684736,-0.43616485942471267,39.81692924383362,43.20305549913783,1.506602807323901,1.5787719224472312,15.134288241025232,17.223824579820672,61.31343865761204,1.700004577636733,-1.127975141604054,-1.4715019226074162,-3.3569287970257022,0.41392495181086986,-2.4142153598165663,-0.5287884853982661,2.7372052001953193,33.98328335625009,-17.990850599342714,0.9427134372091448,9,0.7950019836425781,5.534999847412109,21.54250144958496,22.485000610351562,-0.2200012207031392,4,-0.02357481892041957,1.124999999999946,69.31999969482422,1.235311013374024,70.5,-1.488391692763549,71.5999984741211,-0.02357481892041957
1732,2016-10-03,69.69999694824219,69.86000061035156,68.40000152587889,69.26999664306639,5168500.0,-0.004143462271449239,2.893291287320113,1.048791380561638,45.54973142305338,44.63222591029869,1.6345821309514008,1.6692492399806724,14.921849346240137,17.4776694936277,60.81057757440733,1.5899963378906392,-1.1002634522055246,-1.580502700805667,-3.408882093313167,0.24787669170183335,-2.49469239705941,-0.6663130045519239,2.868917858886718,32.82817482106585,-22.9026925486515,0.9141896962537499,10,0.9000053405761719,3.3950042724609375,15.247501373291016,16.30500030517578,0.02000427246092329,0,-0.008751802540315046,1.4817535320684736,69.98999786376953,1.124999999999946,69.31999969482422,1.235311013374024,70.5,-0.008751802540315046
1733,2016-10-04,68.05000305175781,69.27999877929689,67.94999694824219,68.59999847412111,5178100.0,-0.023672797255782196,-2.546635471237513,-1.279058214013227,28.79897526518286,42.99059652627599,3.0276272399091937,3.170710298372086,16.013113605166467,19.072125010414297,60.20660809958155,1.75,-1.044063390621119,-3.032996749877924,-5.327953092979243,-0.7380404067766051,-4.1804749214285835,-1.8855185783272645,4.26877695849609,2.9500330832211805,-47.89088233520986,1.147478171550661,10,2.3249969482421875,4.819995880126953,16.759994506835938,17.954994201660156,3.4499969482421875,1,0.014695076490142345,2.893291287320113,69.69999694824219,1.4817535320684736,69.98999786376953,1.124999999999946,69.31999969482422,0.014695076490142345
1734,2016-10-05,66.97000122070311,68.33000183105469,66.5,68.0,4304800.0,-0.015870709516842663,1.1656795117194554,1.8727406400421476,16.180005754540943,40.339247987904805,3.6776110588646844,4.083614459512731,16.486782743593224,20.124073861327787,59.56375839746124,1.8300018310546875,-0.8889447959112431,-3.8739986419677876,-6.788458619937927,-0.9595386639976482,-5.3312286309528645,-2.416768652982711,4.999276144589857,11.838818039956903,-31.80851011078947,1.4572299889850717,10,2.529998779296889,5.004997253417983,17.8249969482422,19.034996032714858,7.409996032714858,2,0.03927127378646311,-2.546635471237513,68.05000305175781,2.893291287320113,69.69999694824219,1.4817535320684736,69.98999786376953,0.03927127378646311
1735,2016-10-06,69.05000305175781,69.11000061035156,66.87999725341797,67.0,4248000.0,0.031058709767675552,1.055304367392573,-1.990296583804897,35.22725839706935,39.438174702177946,1.287818174196346,1.977406505288826,13.864986927199794,18.006433439098743,58.584084363708186,2.2300033569335938,-0.7901061892941783,-1.7129970550537053,-4.735850163044049,1.309856052936638,-3.22442360904887,-0.20157050105854069,2.3723465770058567,64.23179515562423,23.252008204020562,1.511426553995169,10,0.37999725341796875,1.8249969482421875,15.7449951171875,16.954994201660156,5.649993896484375,3,-0.0075308363429201775,1.1656795117194554,66.97000122070311,-2.546635471237513,68.05000305175781,2.893291287320113,69.69999694824219,-0.0075308363429201775
1736,2016-10-07,69.66000366210939,69.86000061035156,69.06999969482422,69.27999877929689,3844300.0,0.00883418658061963,1.025646543292065,0.18536795956799082,39.373163638320186,38.464660873841844,0.33176222932831934,1.364928592076538,12.709109973591424,17.389263056649156,57.282076935977585,0.80999755859375,-0.8899649095350526,-1.0569965362548714,-4.119317200507453,2.00532412799771,-2.588156868381162,0.4741637958714193,1.270111003777913,94.04771095499154,54.338122966946486,1.5311603321262932,10,-0.23000335693360796,0.7849960327148295,14.157497406005845,15.37499618530272,6.999999999999986,4,-0.016221717246724054,1.055304367392573,69.05000305175781,1.1656795117194554,66.97000122070311,-2.546635471237513,68.05000305175781,-0.016221717246724054
1737,2016-10-10,69.41000366210939,70.0,68.90000152587889,69.70999908447266,2914500.0,-0.003588859989336779,1.5000043348968184,-0.7894514937359086,38.840581633119534,37.326976200926595,0.25069607889626866,1.5062866032371716,12.409712393802067,17.65387878032108,56.34258255491702,1.099998474121108,-0.9496655104077263,-1.1889968872070114,-4.262330321104528,1.8843365466905055,-2.72566360415577,0.3476698297417471,1.0770995371891843,83.14296177455398,44.377244823231315,1.5366667169487556,10,-0.4900054931640767,1.0149955749511577,13.962495803832994,15.564994812011705,7.4399948120117045,0,0.0051864711419620235,1.025646543292065,69.66000366210939,1.055304367392573,69.05000305175781,1.1656795117194554,66.97000122070311,0.0051864711419620235
1738,2016-10-11,68.69999694824219,69.44999694824219,68.20999908447266,69.43000030517578,3161600.0,-0.010229169808483873,2.220787713648749,2.433381653569455,33.584887462815786,35.61867287981205,0.5655507444116665,2.196599393994944,12.57266559606596,18.337956159976926,55.42567034030994,1.2399978637695312,-1.1018100654546572,-1.8150035858154325,-5.003227957586688,1.373220785955823,-3.4091157717010674,-0.22089139992979767,1.3883959311265244,62.8570556640625,27.091307654044527,1.5941121858856286,10,-0.214996337890625,1.3000030517578125,14.572504043579102,16.175003051757812,7.94000244140625,1,0.014847224421703942,1.5000043348968184,69.41000366210939,1.025646543292065,69.66000366210939,1.055304367392573,69.05000305175781,0.014847224421703942
1739,2016-10-12,69.05999755859375,69.37999725341797,68.59999847412111,68.83000183105469,2210000.0,0.0052401837895681425,-1.2608580274215468,-0.3150611916432386,36.73850835658388,34.90111568605772,-0.0225686668163263,1.7324638177799727,11.687529586537224,17.959923834338156,54.45920705027789,0.7799987792968608,-1.295581157643639,-1.332502746582037,-4.5479116642242445,1.8829061710601707,-2.9402072054031407,0.27520171223906686,0.94000244140625,69.87174314394356,33.95683836354043,1.607704458821105,10,-0.5749969482421875,0.5900039672851562,13.595003128051758,15.345001220703125,7.850006103515625,2,0.03533163231487291,2.220787713648749,68.69999694824219,1.5000043348968184,69.41000366210939,1.025646543292065,69.66000366210939,0.03533163231487291
1740,2016-10-13,69.34999847412111,69.73999786376953,68.48999786376953,68.94999694824219,2402700.0,0.00419926043700336,1.1186435198655158,1.7391693757049647,37.267670447092506,34.617864708642045,-0.34404696506885557,1.2564277732376041,10.845271047871265,17.659781367017885,53.99632678722133,1.25,-1.509093297650935,-0.8835018157958814,-3.9656012081338616,2.198597576542099,-2.4245515119648786,0.6575478803731158,-2.849998474121108,63.68708416624479,28.805433235485275,1.541049696168991,10,-1.099998474121108,0.3000030517577983,10.342502593994126,14.525001525878892,7.520004272460923,3,0.07253062566647173,-1.2608580274215468,69.05999755859375,2.220787713648749,68.69999694824219,1.5000043348968184,69.41000366210939,0.07253062566647173
1741,2016-10-14,68.98000335693361,69.48999786376953,68.93000030517578,69.25,1761700.0,-0.005335185657222019,-2.026991360290327,-0.6749890327871384,37.371862830213104,33.7092126427709,-0.14794396746552252,1.4710829292134093,10.668277262432056,17.98225279135768,53.50843189957794,0.55999755859375,-1.667953655976035,-1.1069969177246008,-4.131569791259949,1.9175759558107472,-2.619283354492282,0.4052895190430803,-2.4152033996582105,43.016976459707806,6.9552907369650185,1.5122864367676743,10,-0.730003356933608,0.6699981689452983,9.374998092651353,14.679996490478501,7.759994506835923,4,0.08292248931492163,1.1186435198655158,69.34999847412111,-1.2608580274215468,69.05999755859375,2.220787713648749,68.69999694824219,0.08292248931492163
1742,2016-10-17,68.48999786376953,69.54000091552734,68.27999877929689,69.31999969482422,2489900.0,-0.007103587551722357,-1.0160034179687731,3.074119076549372,36.02875451045779,34.51252144780145,0.17027983767168564,1.789797762368579,10.554024818707234,18.41006610274522,53.15901778623464,1.2600021362304545,-1.6930499964996102,-1.430002212524414,-4.417970225440897,1.5579658003920684,-2.923986218982648,0.06398179393382009,-1.8616939483642483,18.300588411289517,-18.723217732463226,1.4939840064582408,10,-0.23999786376953125,1.160003662109375,9.695001602172852,15.0,10.810005187988281,0,0.1192875756046956,-2.026991360290327,68.98000335693361,1.1186435198655158,69.34999847412111,-1.2608580274215468,69.05999755859375,0.1192875756046956
1743,2016-10-18,68.69000244140625,69.06999969482422,68.58000183105469,68.88999938964844,1314700.0,0.0029202012538318556,-1.3333333333333333,0.2409596470263811,41.153491618861885,37.287353210503774,0.07890389979206702,1.4241723387973906,9.784116373703654,18.08644835787362,52.740420252310386,0.5800018310546875,-1.7385180234452093,-1.0784976959228487,-3.9884306469078723,1.8314352550621749,-2.5334641714153605,0.37646877956966307,-1.999464647033676,28.082460219997735,-12.508282404227934,1.4549664754925127,10,-0.2500038146972656,0.9599990844726562,9.389995574951172,14.77999496459961,11.019996643066406,1,0.11879452238592458,-1.0160034179687731,68.48999786376953,-2.026991360290327,68.98000335693361,1.1186435198655158,69.34999847412111,0.11879452238592458
1744,2016-10-19,68.69999694824219,69.0,68.34999847412111,68.80000305175781,1546700.0,0.000145501622953903,1.6000061035155682,0.5000381475547417,46.57835324750133,38.54858597166289,0.38008651350610023,1.20170939951322,9.223209880025863,17.921785365937993,52.329084641737346,0.650001525878892,-1.8404131327428388,-0.8945030212402401,-3.6067546121430496,1.8177485696625695,-2.250628816691645,0.4616227742111647,-1.9484699524816733,28.767015911999934,-15.676747002275363,1.3561257954514077,10,0.4050025939941406,0.9500045776367188,8.825004577636719,14.765003204345703,11.360000610351562,2,0.11557500428112322,-1.3333333333333333,68.69000244140625,-1.0160034179687731,68.48999786376953,-2.026991360290327,68.98000335693361,0.11557500428112322
1745,2016-10-20,67.98000335693361,68.87999725341797,67.84999847412111,68.87999725341797,2497600.0,-0.010480256525353449,1.2889016988233382,8.999389685687987,38.968197737813654,38.50358976049549,1.0419066284014207,1.7009660213216478,9.340973459370034,18.481034108335464,52.40967300643133,1.0299987792968608,-1.6644663673872628,-1.4189968109130717,-3.9948091840997364,1.156815562273593,-2.706902997506404,-0.1310906243197394,-1.1687069438129072,7.692585503268511,-36.50154528111679,1.287906186593329,10,0.9449958801269389,1.6699981689452983,9.329998016357408,15.484996795654283,10.680000305175767,3,0.13136216334512651,1.6000061035155682,68.69999694824219,-1.3333333333333333,68.69000244140625,-1.0160034179687731,68.48999786376953,0.13136216334512651
1746,2016-10-21,67.93000030517578,68.23000335693361,67.08999633789061,67.68000030517578,2588800.0,-0.0007355552999207537,1.6823501956701026,-0.27777966159167644,40.02256992677686,38.634921793124086,0.9171495994615526,1.5002516890566966,8.78542000983569,18.354957285967913,52.49796590552843,1.1400070190429972,-1.260377158848783,-1.261000061035162,-3.5810076120014287,1.0590074899311048,-2.4210038365182953,-0.10099628555202855,-1.060129863042107,34.28581215531588,-10.877342590135015,1.1600037754831332,10,0.4849967956542969,1.720001220703125,9.370000839233398,15.53499984741211,10.379997253417969,4,0.13160610041577003,1.2889016988233382,67.98000335693361,1.6000061035155682,68.69999694824219,-1.3333333333333333,68.69000244140625,0.13160610041577003
1747,2016-10-24,68.26999664306639,68.83999633789061,68.01000213623047,68.27999877929689,1888100.0,0.005005098430195476,-2.132105892006223,-0.04000854492198869,51.45498307103093,40.620487971814654,0.4452612858680709,0.9390453276096906,7.825207410832007,17.836515736142232,52.35461053478583,0.9099960327148295,-1.1565576959571047,-0.7500034332275476,-2.7805585000296134,1.2805516335745182,-1.7652809666285805,0.2652741001734853,-1.3427236524999984,59.59587396878076,8.717418996893436,1.01527753340103,10,0.14500045776368609,1.3800048828125142,8.817504882812514,15.195003509521499,9.050003051757827,0,0.1240662316857366,1.6823501956701026,67.93000030517578,1.2889016988233382,67.98000335693361,1.6000061035155682,68.69999694824219,0.1240662316857366
1748,2016-10-25,68.16999816894531,68.36000061035156,67.91999816894531,68.08999633789061,1772100.0,-0.0014647499492917992,-1.0952588555858311,-7.998474446965726,59.11851530632363,43.10715541067462,0.5164873862870252,0.8104536617830007,7.316185902145861,17.741305442829827,52.54025966699364,0.44000244140625,-1.1460807777677928,-0.6785018920898409,-2.3368363343781624,0.9798325501984806,-1.5076691132340017,0.15066532905431984,-1.1864706809148515,56.54449006982313,0.6977195941234839,0.829167221144164,10,0.24499893188476562,1.4800033569335938,8.285003662109375,15.295001983642578,5.310005187988281,1,0.16326837585104625,-2.132105892006223,68.26999664306639,1.6823501956701026,67.93000030517578,1.2889016988233382,67.98000335693361,0.16326837585104625
1749,2016-10-26,68.26999664306639,68.76000213623047,68.04000091552734,68.41000366210939,1533900.0,0.0014668985889254582,-1.4000101725519118,-1.750047682624496,41.52166665837372,43.57982165637254,0.32703358360613777,0.5637254163521419,6.680880855504952,17.459547342746546,52.30894838208924,0.720001220703125,-1.111492843027733,-0.4670032501220902,-1.9482129790000187,1.0142064787558382,-1.2076081145610544,0.273601614316874,-1.2313397475211474,65.92177104156048,10.675647588846552,0.7406048644389627,10,0.045001983642592336,1.3800048828125142,8.070005416870131,15.195003509521499,6.290000915527358,2,0.16756998687458013,-1.0952588555858311,68.16999816894531,-2.132105892006223,68.26999664306639,1.6823501956701026,67.93000030517578,0.16756998687458013
1750,2016-10-27,67.44999694824219,68.63999938964844,67.41000366210939,68.47000122070311,2503700.0,-0.012011128389406212,-1.2363744815436795,7.285379543347556,27.026945575900413,42.43038640589335,0.9489691940514291,1.303265121496878,6.898908410796167,18.09612379270598,51.826379206992954,1.2299957275390483,-0.9722015397510972,-1.1935028076171932,-2.75373612602381,0.36673051078942365,-1.9736194668205087,-0.41338614841387766,-0.35731323333246223,20.571463448661525,-28.536895898981726,0.7801166592033106,10,0.8650016784667969,2.2000045776367188,8.752504348754883,16.015003204345703,8.920005798339844,3,0.18695331624740996,-1.4000101725519118,68.26999664306639,-1.0952588555858311,68.16999816894531,-2.132105892006223,68.26999664306639,0.18695331624740996
1751,2016-10-28,68.33999633789061,68.66000366210939,67.44000244140625,67.56999969482422,2089700.0,0.013194950777112302,-1.3689547639682358,-0.7548955076517985,40.18341354701218,42.89201518773273,-0.04622331921409284,0.2986243052425408,5.380044053816519,17.020904829498207,51.21006760729565,1.2200012207031392,-0.8776650332042095,-0.22100334167481606,-1.6504669846068794,1.2084603012572472,-0.9357351631408477,0.4937284797912156,-1.1943663400036826,65.03478594903682,19.39582942176635,0.7147318214660336,10,-0.2599983215331889,1.1600036621093892,7.8950061798095845,15.12500381469728,7.350006103515639,4,0.15100977285971706,-1.2363744815436795,67.44999694824219,-1.4000101725519118,68.26999664306639,-1.0952588555858311,68.16999816894531,0.15100977285971706
1752,2016-10-31,69.08999633789061,69.22000122070311,68.33999633789061,68.41000366210939,2876200.0,0.010974539657447435,-1.146334201711872,0.8831112212038437,53.55191332770035,44.26961759982589,-0.7846806622268474,-0.526407777997079,4.024008300297382,16.075232610355357,50.24284715307746,0.8800048828125,-0.7931763944727948,0.5594966888427564,-0.7915191165064925,1.9105124941920053,-0.11601121383186808,1.2350045915173808,-1.892478982686029,92.81740010116326,47.31755462896642,0.6755079026746232,10,-0.93499755859375,0.34000396728517046,7.1450061798095845,14.37500381469728,8.010002136230483,0,0.13344914907234795,-1.3689547639682358,68.33999633789061,-1.2363744815436795,67.44999694824219,-1.4000101725519118,68.26999664306639,0.13344914907234795
1753,2016-11-01,69.05000305175781,69.29000091552734,68.65000152587889,69.04000091552734,2738300.0,-0.0005788578412597722,1.6122537952511284,0.014709182299614654,49.90334100702438,44.63906068421734,-0.7691336277336944,-0.4296859695981823,3.446617711513028,15.921326402502814,49.082053787381824,0.6399993896484517,-0.6835489347002692,0.46950340270996094,-0.8806556062774149,1.8196624116973368,-0.2055761017837341,1.144582907203656,-1.801636086381933,87.23413753221182,42.965822009516344,0.6750795044936914,11,-0.8600044250488281,0.37999725341796875,7.227499008178711,14.414997100830078,7.8699951171875,1,0.11976822994298009,-1.146334201711872,69.08999633789061,-1.3689547639682358,68.33999633789061,-1.2363744815436795,67.44999694824219,0.11976822994298009
1754,2016-11-02,69.59999847412111,69.79000091552734,68.84999847412111,68.84999847412111,2647900.0,0.007965175931289092,-1.5066731770832955,74.98398169336384,52.30203535670029,46.120598197426965,-1.316480079357916,-0.8142954596250007,2.2506562927041074,15.189838253942298,47.32662326528764,0.9400024414062358,-0.4934559924402606,0.8879989624023636,-0.30485191717694704,2.0808498419816743,0.2915735226127083,1.484424402192019,-2.3017988907773486,92.01669492965297,48.13081771978709,0.5964254397896518,11,-1.1599998474121236,-0.6800003051757955,6.887502670288072,13.865001678466783,7.5999984741210795,2,0.05574719781430981,1.6122537952511284,69.05000305175781,-1.146334201711872,69.08999633789061,-1.3689547639682358,68.33999633789061,0.05574719781430981
1755,2016-11-03,68.52999877929689,69.91000366210939,68.36000061035156,69.79000091552734,2979500.0,-0.01537355917072425,1.0666602240995886,-1.6800028483072726,46.32947879756402,46.82136584973665,-0.17909251339553123,0.22635467290018596,2.6392666069219786,16.072835356989913,46.299877862205264,1.5500030517578267,-0.4190975112934012,-0.1560005187988196,-1.3404702380973248,1.0284692004996856,-0.7482353784480722,0.436234340850433,-1.1321271426657802,44.12938458307111,0.12807850651685015,0.5922348596492495,11,0.1300048828125,-0.04499816894532671,7.782503128051744,14.935001373291001,7.680000305175767,3,0.08799064477903573,-1.5066731770832955,69.59999847412111,1.6122537952511284,69.05000305175781,-1.146334201711872,69.08999633789061,0.08799064477903573
1756,2016-11-04,68.52999877929689,69.15000152587889,68.04000091552734,68.56999969482422,2350400.0,0.0,-1.1764789480376405,0.03174670453099404,50.354619522944546,46.699103233282614,-0.09502521881654502,0.14477984396579302,2.4654380265817366,15.885530968475635,45.938809840501705,1.1100006103515483,-0.419525073014853,-0.09950027465818323,-1.1926277588862604,0.9936272095698939,-0.6460640167722147,0.44706346745584824,-0.9813992211370817,26.2030558332149,-20.17969669007557,0.5465637421140362,11,0.1300048828125,-0.04499816894532671,7.252504348754869,14.490001678466783,7.430000305175767,4,0.11440251141013635,1.0666602240995886,68.52999877929689,-1.5066731770832955,69.59999847412111,1.6122537952511284,69.05000305175781,0.11440251141013635
1757,2016-11-07,69.76999664306639,70.01000213623047,69.0,69.12999725341797,2142500.0,0.018094234435388712,-1.2444644128717235,-15.999618539009715,58.083825496226986,46.58413769882743,-1.2291278837717527,-1.1245201574928387,1.0659826882169483,14.458268625635995,45.17600781557064,1.4800033569335795,-0.24463528099558118,1.122497940063468,-0.03471960485619263,2.2797154849831287,0.5438891676036377,1.7011067125232984,-2.0797128386696073,87.81698759159069,37.50339029820959,0.5786087724598316,11,-1.0599937438964702,-1.5149955749511577,3.385002136230483,13.055000305175781,6.1200027465820455,0,0.08485030934752347,-1.1764789480376405,68.52999877929689,1.0666602240995886,68.52999877929689,-1.5066731770832955,69.59999847412111,0.08485030934752347
1758,2016-11-08,69.72000122070311,70.08000183105469,68.91999816894531,69.83000183105469,1978000.0,-0.0007165748139426054,2.803286889961728,-0.1718761175881814,57.5893505903724,48.36943591349395,-1.0461570783876368,-1.0479177671958553,0.8884986229913636,14.330942647328456,44.1756829994449,1.160003662109375,-0.06855561486426609,1.0215023040771314,-0.23140667053986874,2.2744112786941315,0.3950478167686242,1.6479567913856386,-1.8441399497596365,82.35291917707224,28.10290040646479,0.6264544873085007,11,-0.9749984741210795,-1.430000305175767,2.1275005340576314,12.919998168945312,7.389999389648452,1,0.10585193809816684,-1.2444644128717235,69.76999664306639,-1.1764789480376405,68.52999877929689,1.0666602240995886,68.52999877929689,0.10585193809816684
1759,2016-11-09,71.5,71.51000213623047,68.37999725341797,68.63999938964844,3273600.0,0.02553067624973493,1.1736108167676853,-25.99986128450212,72.62215649721459,53.435570460306636,-2.5924169045100314,-2.7781839513343414,-1.0436683800506188,12.367323418360286,42.64166559174745,3.1300048828125,0.01516918352825769,2.6795009613037166,0.9097846162057266,4.449217306401707,1.7946427887547145,3.5643591338527187,-3.403724673045403,99.71175410052328,37.937832614905716,0.8848581725489968,11,-2.0249977111816406,-2.4949989318847656,0.12249946594238281,10.914997100830078,5.599998474121094,2,0.07580417019503938,2.803286889961728,69.72000122070311,-1.2444644128717235,69.76999664306639,-1.1764789480376405,68.52999877929689,0.07580417019503938
1760,2016-11-10,74.37999725341797,74.5999984741211,71.7300033569336,71.75,6958600.0,0.04027968186598563,-1.149816693860173,0.919579262989975,80.3959242667206,57.9036272069409,-4.90145640885703,-5.546391171123105,-3.9732925422479894,9.31092444456246,41.63661865317878,3.0999984741210938,0.1329242420320611,5.30799827575683,2.2561959752551246,8.359800576258536,3.7820971255059845,6.833899426007676,-6.0,96.6463216070116,30.098430083922224,1.5259011502508497,11,-3.05999755859375,-3.6399993896484375,-3.642498016357422,7.310001373291016,1.5699996948242188,3,0.03791341488244848,1.1736108167676853,71.5,2.803286889961728,69.72000122070311,-1.2444644128717235,69.76999664306639,0.03791341488244848
1761,2016-11-11,74.69999694824219,75.44999694824219,73.88999938964844,74.4000015258789,4009400.0,0.004302227838674844,-1.3636332109932665,0.11406681964150511,80.35890663802242,60.88218201919891,-4.720864574244857,-5.708572845392808,-4.35215179418833,8.806928661879653,40.72851085327416,1.55999755859375,0.4000537320934967,5.341998291015628,1.3878108047170343,9.296185777314221,3.364904547866331,7.319092034164925,-6.319999694824219,89.39179586458741,21.057189175464217,1.9770937431492939,11,-2.954998016357422,-3.4300003051757812,-4.547496795654297,6.990001678466797,2.5699996948242188,4,0.02021421951699298,-1.149816693860173,74.37999725341797,1.1736108167676853,71.5,2.803286889961728,69.72000122070311,0.02021421951699298
1762,2016-11-14,76.66000366210938,76.9000015258789,74.9800033569336,75.0,4564100.0,0.026238377428920545,-1.2588254301639874,5.533429973805346,84.09645774963799,64.68141721282264,-6.139807095480293,-7.404766375448986,-6.334626758283548,6.676606731730772,39.764781857427224,2.2000045776367188,0.905966427740367,6.893504714965815,1.7945369000892555,11.992472529842374,4.344020807527528,9.442988622404101,-7.148806457519527,97.18312507723414,26.22705236755644,2.5494839074382805,11,-4.19000244140625,-4.665004730224609,-6.722503662109375,5.029994964599609,0.7699966430664062,0,-0.009131288079793132,-1.3636332109932665,74.69999694824219,-1.149816693860173,74.37999725341797,1.1736108167676853,71.5,-0.009131288079793132
1763,2016-11-15,76.8499984741211,77.0999984741211,75.75,76.58999633789062,4336900.0,0.002478408595558479,2.552617577674045,0.1566274473756779,84.2105935606339,68.22681256881528,-5.707188620150589,-7.3277897274628,-6.502791264842955,6.308487272089195,38.77835607636986,1.3499984741210938,1.3288877229394132,6.675499725341794,0.7074207828947436,12.643578667788844,3.691460254118269,9.65953919656532,-6.008816491699221,97.13302792428003,24.48511266365489,2.984039471223523,11,-4.279998779296875,-4.755001068115234,-7.177499771118164,4.069999694824219,-2.4899978637695312,1,-0.012491855608766644,-1.2588254301639874,76.66000366210938,-1.3636332109932665,74.69999694824219,-1.149816693860173,74.37999725341797,-0.012491855608766644
1764,2016-11-16,76.63999938964844,77.75,76.4800033569336,77.70999908447266,2850500.0,-0.0027325841072510793,1.2086868834296405,-4.115349628803662,88.51642849011895,72.9142514235436,-4.909872295329876,-6.843305862552683,-6.264892508744154,6.31529747469537,37.747370394481784,1.2699966430664062,1.6430003199847931,6.068500518798828,-0.5115602838221065,12.648561321419763,2.7784701174883537,9.358530920109303,-4.5470541088867265,81.56144137339318,2.2301120565112313,3.2900304013104678,11,-3.7449989318847656,-4.220001220703125,-7.397499084472656,4.279998779296875,-2.5,2,0.00613258382628068,2.552617577674045,76.8499984741211,-1.2588254301639874,76.66000366210938,-1.3636332109932665,74.69999694824219,0.00613258382628068
1765,2016-11-17,76.91000366210938,76.98999786376953,75.94000244140625,76.48999786376953,3201100.0,0.003523020284593059,2.6207100669551835,-0.392528895448744,87.88691749043132,77.08450675326435,-4.320512932308347,-6.756398583533866,-6.468467391735828,5.851351538846785,36.321968690700416,1.0499954223632812,2.033634492672988,5.892004776000974,-1.1437722095890308,12.927781761590978,2.3741162832059786,9.409893268795969,-3.685647437500009,78.23844028319675,-2.7814556773516586,3.517888492795001,11,-3.8450050354003906,-4.4900054931640625,-7.842502593994141,3.714996337890625,-2.3800048828125,3,0.0024703523984530573,1.2086868834296405,76.63999938964844,2.552617577674045,76.8499984741211,-1.2588254301639874,76.66000366210938,0.0024703523984530573
1766,2016-11-18,76.87000274658203,77.11000061035156,76.18000030517578,76.79000091552734,3002700.0,-0.0005201002941448429,2.321444141689373,0.19047792047374254,86.69820154733014,80.26388187005358,-3.322463680348946,-6.337206146612232,-6.358230975925522,5.680838795328569,34.57615598619507,0.9300003051757812,2.410646380250512,5.405003738403323,-1.9341383492996158,12.744145826106262,1.7354326945518608,9.074574782254786,-2.7405177668945413,68.23110758561045,-10.829837365574392,3.669571043851469,11,-3.805004119873047,-4.450004577636719,-7.920001983642578,3.7549972534179688,-2.850006103515625,4,-0.011968333100921491,2.6207100669551835,76.91000366210938,1.2086868834296405,76.63999938964844,2.552617577674045,76.8499984741211,-0.011968333100921491
1767,2016-11-21,76.73999786376953,76.86000061035156,76.02999877929688,76.5,3173600.0,-0.0016912303651280824,2.4583167766033536,2.999904634751097,85.96818776455777,83.41708600051864,-2.3465550341946937,-5.839509271271368,-6.196416115917884,5.594243489783054,33.36826961497304,0.8400039672851562,2.9603088619764293,4.851498794555667,-2.6861932723147532,12.389190861426087,1.0826527611204568,8.620344827990877,-1.8864098800195421,49.49989318847656,-27.34876875163708,3.7688460334352127,11,-3.674999237060547,-4.319999694824219,-7.789997100830078,3.8850021362304688,-2.6100006103515625,0,0.0069064216060801265,2.321444141689373,76.87000274658203,2.6207100669551835,76.91000366210938,1.2086868834296405,76.63999938964844,0.0069064216060801265
1768,2016-11-22,79.30000305175781,80.0,77.51000213623047,77.51000213623047,4842500.0,0.033359463894341745,-1.7821190952139425,7.458403534984265,88.18898063516187,85.14673312695722,-3.8048485443489852,-7.929477682870285,-8.649397299289163,2.838628314560097,32.493697038187875,3.2600021362304688,3.6091421972065802,6.855003738403326,-1.1553724266842238,14.865379903490876,2.849815655859558,10.860191820947094,-3.8671326647578184,82.7586854883567,7.505283109565255,4.005188082543773,11,-3.4350013732910156,-5.7550048828125,-10.35000228881836,1.3249969482421875,-5.230003356933594,1,-0.02358137042392683,2.4583167766033536,76.73999786376953,2.321444141689373,76.87000274658203,2.6207100669551835,76.91000366210938,-0.02358137042392683
1769,2016-11-23,79.70999908447266,80.33000183105469,79.22000122070312,79.45999908447266,2450600.0,0.005170189368684408,-2.0411153613009763,0.13966473303526142,96.42856916546216,86.92813811570628,-3.2718546949387814,-7.840457826070164,-8.98182754278723,2.2315045504327458,32.05592061625271,1.1100006103515625,4.182167945973205,6.692999649047849,-1.6873657686717962,15.073365066767494,2.5028169401880263,10.883182357907671,-3.6800003051757812,85.87692863821371,6.410332956859378,4.1901827088598225,11,-2.5999984741210938,-6.0,-10.664999008178711,0.9150009155273438,-5.519996643066406,2,-0.06711828547948462,-1.7821190952139425,79.30000305175781,2.4583167766033536,76.73999786376953,2.321444141689373,76.87000274658203,-0.06711828547948462
1770,2016-11-25,80.05999755859375,80.66999816894531,79.7300033569336,80.1500015258789,1408700.0,0.004390897981948028,-1.506678331281853,-0.360015869140625,96.52945660727767,88.72486589006797,-3.052407439450974,-7.586259966374826,-9.28147654759843,1.669882125477642,31.35783720233949,0.9599990844726562,4.843996868961625,6.4124980926513615,-2.1007323739124075,14.92572855921513,2.15588285936947,10.669113325933253,-3.1699981689453125,86.8534333924173,0.622533823995326,4.256615233281887,11,-2.234996795654297,-6.180000305175781,-10.682497024536133,0.56500244140625,-4.019996643066406,4,-0.07394452097769089,-2.0411153613009763,79.70999908447266,-1.7821190952139425,79.30000305175781,2.4583167766033536,76.73999786376953,-0.07394452097769089
1771,2016-11-28,78.66000366210938,80.5199966430664,78.37999725341797,79.7699966430664,4354100.0,-0.01748680913286016,-1.5628646221178577,12.332711706366025,85.41836757645964,88.87174475971483,-1.1528477753824546,-5.663864520017128,-7.826375782541305,2.8596187989394934,30.26079089945444,2.1399993896484375,5.250651548111776,4.496503829956055,-3.9126036756458404,12.90561133555795,0.2919500771551071,8.701057582757002,-1.0140045166015597,56.681147171697575,-28.13674093492733,4.204553752800947,11,-0.45000457763671875,-4.780006408691406,-9.372503280639648,1.964996337890625,-4.140007019042969,0,-0.052504509160122614,-1.506678331281853,80.05999755859375,-2.0411153613009763,79.70999908447266,-1.7821190952139425,79.30000305175781,-0.052504509160122614
1772,2016-11-29,78.30999755859375,78.83000183105469,77.41999816894531,78.5999984741211,4007300.0,-0.004449607007636414,2.759971517216825,0.26126373815202525,83.42409438833067,88.78435596279223,-0.6081274917186477,-4.835627842078807,-7.421614634984564,2.9865755632316393,29.49956882679644,1.410003662109375,5.291147380454149,3.685497665405279,-4.5618592637760855,11.932854594586644,-0.4381807991854032,7.8091761299959614,2.3600006103515625,27.384596604567307,-55.359703246818185,4.123678464590682,11,-0.00499725341796875,-4.269996643066406,-9.277498245239258,2.31500244140625,-4.959999084472656,1,-0.054782288970414594,-1.5628646221178577,78.66000366210938,-1.506678331281853,80.05999755859375,-2.0411153613009763,79.70999908447266,-0.054782288970414594
1773,2016-11-30,77.31999969482422,78.54000091552734,77.08999633789062,77.94000244140625,7159200.0,-0.012642036708388149,-1.6851701410719206,2.1379337560179947,74.12934158859615,87.18579075151193,0.5090872084550995,-3.3669191122204722,-6.3836904674548975,3.746780258685078,28.69531133277256,1.4500045776367188,5.30615929677019,2.2819999694824276,-5.610178962905508,10.174178901870363,-1.66408949671154,6.228089435676395,3.284998474121096,6.424671488668864,-71.10933454304028,3.9460894661939685,11,0.9850006103515625,-3.279998779296875,-8.287500381469727,3.3050003051757812,-3.589996337890625,2,-0.041257145033586795,2.759971517216825,78.30999755859375,-1.5628646221178577,78.66000366210938,-1.506678331281853,80.05999755859375,-0.041257145033586795
1774,2016-12-01,73.4800033569336,74.16000366210938,70.58999633789062,72.48999786376953,13129300.0,-0.04966368795973586,2.038296214531524,-1.5967759798191103,46.54380337498051,82.59211140535072,4.306582260555359,0.8207413795197169,-2.554230196376281,7.351481660994267,28.29059638557434,6.730003356933594,4.95532647996275,-1.7519966125488224,-9.262881242065845,5.7588880169682,-5.507438927307334,2.0034457022096888,6.984394738769538,28.67069934590064,-44.527102218355466,3.7554423147585103,12,2.149993896484375,0.55999755859375,-4.447504043579102,6.3249969482421875,0.7699966430664062,3,0.008029345548947298,-1.6851701410719206,77.31999969482422,2.759971517216825,78.30999755859375,-1.5628646221178577,78.66000366210938,0.008029345548947298
1775,2016-12-02,74.55999755859375,74.79000091552734,72.93000030517578,72.9800033569336,5708400.0,0.01469779739140753,-1.2142860386646745,1.595944883710177,49.492019586174514,78.45809118744455,3.1940747532867846,0.22731697577037835,-3.623079042107264,6.049823847156702,27.47239180123735,1.8600006103515625,4.59365382458347,-0.9735023498535185,-7.805013173478088,5.858008473771051,-4.389257761665803,2.442253061958766,5.311936431640632,39.97987007748483,-29.881920220965682,3.415755411812282,12,1.0699996948242188,-0.5199966430664062,-5.577497482299805,5.015003204345703,-1.1399993896484375,4,-0.004962381026055396,2.038296214531524,73.4800033569336,-1.6851701410719206,77.31999969482422,2.759971517216825,78.30999755859375,-0.004962381026055396
1776,2016-12-05,76.37000274658203,76.44999694824219,74.6500015258789,74.94000244140625,3648800.0,0.02427582144924112,1.2641612644731601,0.9050668057346216,48.936166639891944,74.3434221735928,1.459128842276769,-1.017380988459962,-5.407124148485394,4.023236385072153,26.165666692656686,1.8899993896484375,4.239817709469207,0.44450263977050497,-5.542461118526504,6.4314663980675135,-2.5489792393779993,3.4379845189190092,2.9450149845117295,70.14566208100857,3.5853480811639713,2.993481879148502,12,-0.7400054931640625,-2.31500244140625,-7.387502670288086,2.9299964904785156,-2.7800064086914062,0,-0.004321092303083085,-1.2142860386646745,74.55999755859375,2.038296214531524,73.4800033569336,-1.6851701410719206,77.31999969482422,-0.004321092303083085
1777,2016-12-06,75.69000244140625,76.62000274658203,75.22000122070312,76.62000274658203,3029800.0,-0.008904023578894193,2.010754981664848,-0.6503497249683887,45.892366122252916,69.64379833882512,2.2065683069784967,0.13583592437467473,-4.695635212335475,4.4951912091151485,25.704517995093557,1.4000015258789062,3.87510972714081,-0.5314979553222656,-5.776458529769116,4.713462619124584,-3.1539782425456906,2.0909823319011593,3.1015140060953286,64.15098323165611,1.3976870915802664,2.622480287223423,12,-0.06000518798828125,-1.3350028991699219,-6.900003433227539,3.579998016357422,-2.600006103515625,1,-0.01545786445502595,1.2641612644731601,76.37000274658203,-1.2142860386646745,74.55999755859375,2.038296214531524,73.4800033569336,-0.01545786445502595
1778,2016-12-07,77.0999984741211,77.12000274658203,75.44000244140625,75.44000244140625,3235400.0,0.018628563710330948,-1.0241015906866011,-1.7849413849397442,51.501302524921286,64.65187982320947,0.5047646307598086,-0.7303670841033068,-6.054207568832112,2.865513089770104,25.089256414623506,1.6800003051757812,3.585121005817612,0.509498214721674,-3.756640274498693,4.775636703942041,-1.6235710298885095,2.6425674593318575,1.1994267668038248,99.69365615883146,37.695217403693185,2.133069244610182,12,-1.470001220703125,-2.7449989318847656,-8.307498931884766,2.170001983642578,-2.7699966430664062,2,-0.048638133258312566,2.010754981664848,75.69000244140625,1.2641612644731601,76.37000274658203,-1.2142860386646745,74.55999755859375,-0.048638133258312566
1779,2016-12-08,76.91999816894531,77.37999725341797,76.58999633789062,77.04000091552734,2191600.0,-0.002334634354580367,-1.0256267300488082,-0.0722909839644451,50.03281191608565,59.48558596863257,0.2764559982166901,-0.13016832079651408,-5.788353297886914,2.8172851710749853,25.804127341628906,0.7900009155273438,3.298878803607991,0.05849800109862713,-3.4711138940004105,3.5881098961976647,-1.7063079464508917,1.823303948648146,0.9168613377975419,89.66293483292472,28.4910962654438,1.7648059475495206,12,-1.3650016784667969,-2.5649986267089844,-8.10999870300293,2.335002899169922,-4.4799957275390625,3,-0.04147159240702647,-1.0241015906866011,77.0999984741211,2.010754981664848,75.69000244140625,1.2641612644731601,76.37000274658203,-0.04147159240702647
1780,2016-12-09,77.19999694824219,77.52999877929688,76.66000366210938,76.73999786376953,2132600.0,0.0036401298227008994,-1.8064924996615925,-3.83323796808443,51.066562179591195,55.66871870231387,-0.5050042877640522,-0.19823086157131797,-5.9394336216092825,2.2976713687367294,25.813233291514763,0.8699951171875,2.6810914063243274,0.19749679565430256,-3.134496887908824,3.5294904792174293,-1.4685000461272608,1.863493637435866,-6.6100006103515625,88.54159216078963,27.095200513591983,1.665996841781567,12,-2.4899978637695312,-2.8449974060058594,-8.519998550415039,2.055004119873047,-6.189994812011719,4,-0.03821239721317582,-1.0256267300488082,76.91999816894531,-1.0241015906866011,77.0999984741211,2.010754981664848,75.69000244140625,-0.03821239721317582
1781,2016-12-12,76.20999908447266,77.12000274658203,75.69000244140625,76.86000061035156,2848000.0,-0.012823807032444123,1.4444328518796257,-1.4130496077488266,48.37722224402496,51.77462179739101,0.11277184933773299,0.9599078505691807,-4.850962492762747,3.036352008933747,25.47001050221346,1.5099945068359375,1.8725557383664437,-0.8680011749267607,-4.04515301676868,2.3091506669151585,-2.45657709584772,0.7205747459941989,-5.481202697753901,42.8570956746902,-19.27011892283057,1.5885759209209604,12,-1.6450004577636719,-1.8549995422363281,-7.6374969482421875,3.045001983642578,-5.209999084472656,0,-0.03660938130224689,-1.8064924996615925,77.19999694824219,-1.0256267300488082,76.91999816894531,-1.0241015906866011,77.0999984741211,-0.03660938130224689
1782,2016-12-13,75.95999908447266,76.91999816894531,74.62000274658203,76.04000091552734,4332200.0,-0.0032804094345008084,1.5,0.12307945115438337,38.088415113622084,47.770074411282785,-0.006293133667668371,1.217181918148384,-4.494014917488386,3.013306080639339,24.617495159752412,2.2999954223632812,0.9536525336822166,-1.083000946044919,-4.294775363810814,2.128773471720976,-2.6888881549278665,0.5228862628380284,-5.095178649902337,46.048046898555135,-12.913017317467983,1.6058872088829494,12,-1.9000015258789062,-1.4350013732910156,-7.3874969482421875,3.295001983642578,-5.5,1,-0.03120066844585434,1.4444328518796257,76.20999908447266,-1.8064924996615925,77.19999694824219,-1.0256267300488082,76.91999816894531,-0.03120066844585434
1783,2016-12-14,75.88999938964844,76.55000305175781,74.7300033569336,76.11000061035156,3004100.0,-0.0009215336449172051,2.3090719933416564,2.7499523173755485,36.03799754944472,46.60276265288991,-0.17932928427886452,1.2770482155931688,-4.262483649585903,2.79382802348988,23.634717408141277,1.8199996948242188,0.24822931605407916,-1.1050006866455107,-4.3573579464410415,2.14735657315002,-2.731179316543276,0.5211779432522547,-4.891875388183593,43.642555824434545,-11.421684428368486,1.6261786298977634,12,-0.6599998474121094,-1.3650016784667969,-7.407497406005859,-1.5,-4.1399993896484375,2,-0.03689554716401455,1.5,75.95999908447266,1.4444328518796257,76.20999908447266,-1.8064924996615925,77.19999694824219,-0.03689554716401455
1784,2016-12-15,77.11000061035156,77.18000030517578,75.98999786376953,76.02999877929688,2280100.0,0.01607591554243104,-1.0517218699850044,-4.909071993341656,39.86254493743367,45.53282102525205,-0.9278372028514212,0.09914702065258041,-5.268629331503519,1.2768485127346594,22.21024829522871,1.2900009155273438,-0.42534326325755956,0.09150047302246378,-3.156846033265211,3.3398469793101384,-1.5326727801213735,1.715673726166301,-5.981239113330076,85.56705355527649,33.097784402690316,1.6241732531438373,12,-1.0349998474121094,-2.585002899169922,-8.592498779296875,-4.965000152587891,-5.150001525878906,3,-0.03605237656973481,2.3090719933416564,75.88999938964844,1.5,75.95999908447266,1.4444328518796257,76.20999908447266,-0.03605237656973481
1785,2016-12-16,77.0999984741211,78.01000213623047,76.63999938964844,77.0,4312100.0,-0.00012971256842564394,-2.341471357195359,0.09259102276098843,44.0729268302581,44.99246104640384,-0.5807139583165082,0.13082012577419277,-5.107533579158911,1.0129853288821948,21.003250043808446,1.3700027465820312,-0.8860886021167431,0.07199859619140625,-3.176123191798311,3.3201203841811235,-1.5520622978034453,1.6960594901862578,-5.843212231454103,73.15622932298676,20.343169073252696,1.6240608939948564,12,-0.7849960327148438,-1.470001220703125,-7.859996795654297,-4.954998016357422,-5.409996032714844,4,-0.06044093547263807,-1.0517218699850044,77.11000061035156,2.3090719933416564,75.88999938964844,1.5,75.95999908447266,-0.06044093547263807
1786,2016-12-19,75.94999694824219,77.11000061035156,75.87999725341797,76.62000274658203,1867300.0,-0.014915713990122925,-2.037025873842647,-6.7001602197299155,41.54727057697058,44.50967265248358,0.5626086534301038,1.2736645953425096,-3.8363514838634103,1.8796539970873312,19.806750909432225,1.2300033569335938,-0.6705173552743133,-1.0320026397705107,-4.315412569773983,2.2514072902329616,-2.673707604772247,0.6097023252312255,-4.42308206983266,39.232874369280765,-16.102860523224862,1.6417049650017372,12,0.3650054931640625,-0.31999969482421875,-4.9199981689453125,-3.9749984741210938,-5.6399993896484375,0,-0.0650427256156203,-2.341471357195359,77.0999984741211,-1.0517218699850044,77.11000061035156,2.3090719933416564,75.88999938964844,-0.0650427256156203
1787,2016-12-20,77.2699966430664,77.66000366210938,76.08999633789062,76.08999633789062,3486100.0,0.017379851848101646,-1.6610286748779621,-1.761179243671643,49.82504172410516,44.3234214523929,-0.5695988325324635,-0.004841275284746871,-5.009274136383652,0.28638991560362115,18.573778858817853,1.7100067138671875,-0.5276855922986812,0.2614971160888615,-3.0222440489142457,3.5452382810919687,-1.380373466412692,1.903367698590415,-5.483758274344041,77.43884851924562,15.25871153551222,1.6418705825015558,12,-0.9549942016601562,-1.6399993896484375,-5.76249885559082,-6.2949981689453125,-5.269996643066406,1,-0.08114400045892878,-2.037025873842647,75.94999694824219,-2.341471357195359,77.0999984741211,-1.0517218699850044,77.11000061035156,-0.08114400045892878
1788,2016-12-21,77.43000030517578,78.05999755859375,76.52999877929688,77.0,1977700.0,0.002070708801094945,-1.2335703824156732,0.36440694404034524,68.6144991565241,46.38805336799717,-0.7575314885700521,-0.32899157673877255,-4.994419949230817,-0.13786428769655856,16.013498753132488,1.529998779296875,-0.494776140785234,0.5150009155273381,-2.5959600181740115,3.6259618492286876,-1.0404795513233296,2.0704813823780057,-5.394811385753087,71.1010474667264,4.488775465012296,1.5554804668506736,12,-1.0900001525878906,-1.8000030517578125,-5.197500228881836,-5.729999542236328,-3.6100006103515625,2,-0.0900168047685933,-1.6610286748779621,77.2699966430664,-2.037025873842647,75.94999694824219,-2.341471357195359,77.0999984741211,-0.0900168047685933
1789,2016-12-22,74.36000061035156,77.16000366210938,74.16000366210938,77.0,3475200.0,-0.0396487108707787,1.0270224293380483,-6.139529107006618,49.20636170094241,46.18136442592508,2.135739862282719,2.445005662268798,-1.7932365510311286,2.6617205801877617,13.543664607527633,3.2699966430664062,-0.42676654005308023,-2.287498855590826,-5.305191995332578,0.7301942841509259,-3.796345425461709,-0.7786522857199429,-1.9633231725786118,5.128134903556477,-62.17394807866467,1.5088465698708786,12,1.75,1.2699966430664062,-2.0275020599365234,-2.5600013732910156,-0.970001220703125,3,-0.03509952378871051,-1.2335703824156732,77.43000030517578,-1.6610286748779621,77.2699966430664,-2.037025873842647,75.94999694824219,-0.03509952378871051
1790,2016-12-23,74.13999938964844,75.20999908447266,73.9800033569336,74.5199966430664,1261000.0,-0.0029585962734983706,-2.5143271316308624,0.14393838684507124,39.87282959012628,45.23643190882524,2.096502837780136,2.3175787207873526,-1.451252363207601,2.5975425242068297,10.857088689728863,1.2299957275390625,-0.575768460022573,-2.2115001678466797,-4.970059515006355,0.5470591793129955,-3.59077984142651,-0.8322204942668492,-1.403522744626244,3.9214769631226707,-60.41758350401014,1.379279673579837,12,1.8800010681152344,1.4899978637695312,-1.4825000762939453,-2.0149993896484375,-0.6399993896484375,4,-0.029403834949048524,1.0270224293380483,74.36000061035156,-1.2335703824156732,77.43000030517578,-1.6610286748779621,77.2699966430664,-0.029403834949048524
1791,2016-12-27,74.52999877929688,75.0999984741211,74.16000366210938,74.47000122070312,1491700.0,0.005260310127583878,-1.7647204021183018,-0.15788945328969822,44.589535774169946,45.95877864888611,1.6127299182808628,1.6888958992002046,-1.7002940608251151,1.9331251903689974,9.126176583805726,0.9599990844726562,-0.6881690159227105,-1.6150005340576143,-4.262011273439413,1.032010205324184,-2.9385059037485064,-0.2914951643667223,-1.4741108794603832,13.48029911756951,-48.78064612427037,1.3235053696908974,12,1.4900016784667969,1.0999984741210938,-1.7875003814697266,-2.404998779296875,-1.3899993896484375,1,-0.03810541237630516,-2.5143271316308624,74.13999938964844,1.0270224293380483,74.36000061035156,-1.2335703824156732,77.43000030517578,-0.03810541237630516
1792,2016-12-28,74.0199966430664,75.0,73.75,74.80999755859375,1322300.0,-0.006842910835685334,1.1367415473900426,-13.167217700915565,34.31772131443027,45.767636844995614,2.032323398125513,1.9615949382229587,-1.0365575012611998,2.14299886379618,8.068404530969802,1.25,-0.8697603559722609,-1.9105026245117216,-4.5137344767127985,0.6927292276893553,-3.21211855061226,-0.6088866984111831,-0.6638621637044793,6.2644268214968495,-49.14397121986185,1.301615926100539,12,1.8850021362304688,1.6100006103515625,-1.2774982452392578,-1.8949966430664062,-1.7599945068359375,2,-0.050121578664245714,-1.7647204021183018,74.52999877929688,-2.5143271316308624,74.13999938964844,1.0270224293380483,74.36000061035156,-0.050121578664245714
1793,2016-12-29,74.12999725341797,74.43000030517578,73.83999633789062,73.9000015258789,1135100.0,0.001486093155097068,-2.371392449210916,-0.29113349493466734,35.69231419308848,45.3042778734017,1.8398965786452806,1.6868388424828709,-0.9948235325908144,1.7524972185940157,7.185741388810318,0.5900039672851562,-0.9353841065603206,-1.6410018920898466,-4.2764751502737255,0.9944713660940323,-2.958738521181786,-0.32326526299790714,-0.4916309893021378,11.14360250225973,-38.28228442716276,1.317736629091938,12,1.7750015258789062,1.5,-1.3874988555908203,-2.0049972534179688,-1.3299942016601562,3,-0.028733270367412023,1.1367415473900426,74.0199966430664,-1.7647204021183018,74.52999877929688,-2.5143271316308624,74.13999938964844,-0.028733270367412023
1794,2016-12-30,74.06999969482422,74.44000244140625,73.66999816894531,74.0999984741211,1589400.0,-0.0008093560072401917,1.1690056091637833,-0.1304318980959331,33.57819964022586,44.13819707450923,1.5905884069536,1.890216136619955,-0.7809823356493553,1.5439659001126955,6.624575307427588,0.7700042724609375,-0.8141989430472734,-1.730499267578125,-4.269438096607871,0.8084395614516211,-2.999968682092998,-0.46102985306325195,3.9899978637695312,25.974109615508468,-17.739526497438902,1.2694694145148746,12,1.7949981689453125,1.55999755859375,0.6350002288818359,-0.8199996948242188,1.0,4,-0.003375185649115986,-2.371392449210916,74.12999725341797,1.1367415473900426,74.0199966430664,-1.7647204021183018,74.52999877929688,-0.003375185649115986
1795,2017-01-03,74.19000244140625,74.41999816894531,73.20999908447266,74.33999633789062,2003600.0,0.0016201261924726484,6.806507186454026,5.0,38.337217036609594,43.781524458913566,1.133603628350869,1.835162789280929,-0.719363982339587,1.137758190847535,6.418012949444149,1.2099990844726562,-0.6542556090833216,-1.591996765136713,-4.174020034848738,0.9900265045753116,-2.8830083999927183,-0.30098513028070784,3.7821951293945375,51.85204621234752,7.698349854760849,1.2910116348560123,1,1.4449958801269531,1.4399948120117188,1.2199974060058594,-0.7750015258789062,3.5199966430664062,1,-0.010783165189806265,1.1690056091637833,74.06999969482422,-2.371392449210916,74.12999725341797,1.1367415473900426,74.0199966430664,-0.010783165189806265
1796,2017-01-04,76.04000091552734,76.29000091552734,74.55999755859375,74.63999938964844,3021700.0,0.024935953811056732,-1.217945645635365,-9.333723296032554,50.38987209994052,43.84428338956193,-0.7848170537719028,-0.04303251440953204,-2.3608875845901167,-0.9858031328638504,6.533732426385994,2.0999984741210938,-0.597579776280881,0.2745018005371094,-2.2958916341709426,2.8448952352451613,-1.0106949168169166,1.5596985178911353,1.741708715820323,91.88312170858703,45.98749606428148,1.2851967173540246,1,-0.4050025939941406,-0.4850044250488281,-0.1875019073486328,-2.4550018310546875,0.75,2,-0.03340348349481248,6.806507186454026,74.19000244140625,1.1690056091637833,74.06999969482422,-2.371392449210916,74.12999725341797,-0.03340348349481248
1797,2017-01-05,74.5199966430664,75.18000030517578,73.7699966430664,74.91000366210938,2829600.0,-0.019989535167805994,2.0322649449945445,-0.2785761385496537,44.15029432747719,41.12603840855672,0.3398116442276802,1.4596611557698083,-0.6567334975758712,0.24598847799549617,6.872399559729492,2.2700042724609375,-0.6747423033653348,-1.187002182006836,-3.8171917859424553,1.4431874219287835,-2.5020969839746385,0.12809261996096666,3.0788445664062607,42.532362980614415,-3.497554950939346,1.315094801967807,1,0.6650047302246094,0.19000244140625,1.5250015258789062,-0.93499755859375,1.5,3,-0.018518482495749944,-1.217945645635365,76.04000091552734,6.806507186454026,74.19000244140625,1.1690056091637833,74.06999969482422,-0.018518482495749944
1798,2017-01-06,73.3499984741211,74.41999816894531,73.29000091552734,74.41999816894531,2523100.0,-0.015700459227733665,1.1121450013191012,2.7435395841076704,33.8765073110598,39.42272125412532,0.972463374028834,2.4604632603866463,0.690839518154462,1.1304989895316595,7.535364651098697,1.2299957275390625,-0.6573643615188018,-2.1695003509521484,-4.913753295302456,0.5747525933981592,-3.5416268231273023,-0.7973738787769946,4.073289050351576,4.545432026593874,-34.97621649041872,1.3721264721751527,1,1.4000015258789062,1.2150001525878906,2.8225021362304688,0.2350006103515625,3.7900009155273438,4,-0.014860209414662595,2.0322649449945445,74.5199966430664,-1.217945645635365,76.04000091552734,6.806507186454026,74.19000244140625,-0.014860209414662595
1799,2017-01-09,73.7300033569336,73.98999786376953,72.81999969482422,73.16999816894531,2469700.0,0.005180707439913279,1.1666749083408097,-0.5233694838392265,35.99338659739547,38.99167203271079,0.5517140778915177,1.9280716231700836,0.4932626378128475,0.5064710949632456,8.345972419993755,1.1699981689453125,-0.8914342715429768,-1.6299957275390682,-4.402187804521716,1.14219634944358,-3.016091766030385,-0.24389968904775117,3.524752629939073,26.224880172375887,-8.66869529448471,1.386096038491324,1,0.8249969482421875,0.5949935913085938,2.4424972534179688,-0.1450042724609375,3.649993896484375,0,-0.012613593690936953,1.1121450013191012,73.3499984741211,2.0322649449945445,74.5199966430664,-1.217945645635365,76.04000091552734,-0.012613593690936953
1800,2017-01-10,74.25,74.83999633789062,73.45999908447266,73.73999786376953,2022400.0,0.007052714219326184,-1.5794348542214807,0.910709663356085,42.543879021992716,38.764376838024425,0.05471590882659427,1.2392752058601815,0.1919327593270168,-0.27983520210455026,8.939630508090762,1.3799972534179688,-1.407526796390954,-0.9624992370605412,-3.634591421872287,1.7095929477512044,-2.298545329466407,0.3735468553453245,2.7386706093497537,41.21036893716196,6.582071207987539,1.3360460924058695,1,0.30500030517578125,1.1899986267089844,0.5849990844726562,-0.6650009155273438,1.7699966430664062,1,0.011043766933659604,1.1666749083408097,73.7300033569336,1.1121450013191012,73.3499984741211,2.0322649449945445,74.5199966430664,0.011043766933659604
1801,2017-01-11,73.41999816894531,74.66999816894531,73.30000305175781,74.4800033569336,3764200.0,-0.01117847583912035,-1.107692217403297,-2.078432839170045,32.3556622846062,38.5463702791551,0.794227295354446,1.9494915086130362,1.206773366061583,0.2640321538515167,9.364209552101345,1.3699951171875,-1.4804221870517296,-1.65300102233887,-4.396192131355846,1.0901900866781062,-3.024596576847358,-0.2814054678303819,3.3185521855329085,25.423657582517052,-3.6328574577010713,1.3715955545084861,1,1.1350021362304688,2.020000457763672,1.4150009155273438,0.16500091552734375,4.25,2,0.05843095917348995,-1.5794348542214807,74.25,1.1666749083408097,73.7300033569336,1.1121450013191012,73.3499984741211,0.05843095917348995
1802,2017-01-12,73.58999633789062,74.06999969482422,73.2699966430664,73.3499984741211,2078100.0,0.0023154205010211815,-3.0,-0.22641197089328258,32.4175735883357,38.18251021196034,0.6222559496701336,1.678913673923745,1.2032219006914033,-0.1806043845648162,9.346808568811028,0.8000030517578125,-1.408945144621356,-1.3645027160644503,-4.150780970938271,1.4217755388093707,-2.7576418435013608,0.028636411372460202,2.9134409770083494,38.11870904386909,13.786499126160184,1.3931391274369096,1,0.9650039672851562,1.8500022888183594,1.25250244140625,-0.00499725341796875,4.2700042724609375,3,0.04348423341324548,-1.107692217403297,73.41999816894531,-1.5794348542214807,74.25,1.1666749083408097,73.7300033569336,0.04348423341324548
1803,2017-01-13,73.08999633789062,73.61000061035156,72.33000183105469,72.95999908447266,2046200.0,-0.006794401751349932,1.1880212578657363,0.541660043869409,42.39518955605179,39.162175758163215,1.0719440614017515,2.0642227187221494,1.868579631444021,0.03985987173082606,9.505402730970701,1.279998779296875,-1.4472089493630875,-1.7245025634765625,-4.593028852454708,1.144023725501583,-3.1587657079656424,-0.2902394189874826,3.1924347198038703,30.278731876348825,3.3720381179979064,1.4342631444890752,1,1.2200050354003906,2.1050033569335938,1.9025020599365234,0.49500274658203125,4.290000915527344,4,0.040087569462044614,-3.0,73.58999633789062,-1.107692217403297,73.41999816894531,-1.5794348542214807,74.25,0.040087569462044614
1804,2017-01-17,74.33000183105469,75.62000274658203,73.06999969482422,73.3499984741211,2652800.0,0.016965461147810057,-2.3116903062159713,7.538646634192148,51.01388597121189,40.57069452867458,-0.1422619299740262,0.6379774449467277,0.7940194503689781,-1.4863259455487707,9.565328841728737,2.5500030517578125,-1.2982850152033336,-0.34549713134765625,-3.0076725077407644,2.316678245045452,-1.6765848195442032,0.9855905568488907,1.6362348885086249,60.79025663977441,29.69649731775898,1.331087688196551,1,-0.020000457763671875,0.8649978637695312,0.6624965667724609,-0.7450027465820312,1.589996337890625,1,0.03780435207011856,1.1880212578657363,73.08999633789062,-3.0,73.58999633789062,-1.107692217403297,73.41999816894531,0.03780435207011856
1805,2017-01-18,72.44000244140625,74.13999938964844,72.16999816894531,73.8499984741211,2457300.0,-0.025427140361764522,-1.0205093293582326,-1.4387665335419733,40.386410566315305,39.459198802716216,1.6465464254071378,2.27774243259762,2.8654078837448793,0.09880731321784708,10.227607044647199,2.160003662109375,-1.2178838689837903,-2.0024967193603516,-4.5857448950416995,0.5807514563209963,-3.2941208072010255,-0.7108726315196776,3.2353354870763695,7.826200411765615,-24.442348579452666,1.2916240878406773,1,1.4549980163574219,2.6749954223632812,2.514995574951172,1.1449966430664062,4.909996032714844,2,0.06819429383657849,-2.3116903062159713,74.33000183105469,1.1880212578657363,73.08999633789062,-3.0,73.58999633789062,0.06819429383657849
1806,2017-01-19,71.01000213623047,72.43000030517578,70.94000244140625,72.23999786376953,2699800.0,-0.019740478423264096,-1.1751871157444533,0.8723398499007093,37.234977415973184,38.69083025699356,2.556891239697322,3.498020262057736,4.463920353308083,1.470879515525965,10.764412359474495,1.5,-1.1491980885624713,-3.185497283935547,-6.086926032113709,-0.28406853575738467,-4.636211658024621,-1.7347829098464729,4.6100006103515625,1.4957198773428189,-32.65510233873506,1.4507143740890807,1,2.270000457763672,3.4899978637695312,3.5224971771240234,2.5749969482421875,5.779998779296875,3,0.07055336369691156,-1.0205093293582326,72.44000244140625,-2.3116903062159713,74.33000183105469,1.1880212578657363,73.08999633789062,0.07055336369691156
1807,2017-01-20,71.0,71.45999908447266,69.87000274658203,71.06999969482422,3997200.0,-0.00014085531516083716,2.7411745698360126,0.056910518676574574,36.61251258783749,38.99483084330219,2.251882045686287,3.1770967307088966,4.605817830720724,1.4240636855180782,11.786145535986392,1.589996337890625,-1.165676066422833,-2.8819995880126896,-5.739304618761992,-0.02469455726338765,-4.310652103387341,-1.4533470726380386,4.058402709960944,19.652126146399457,-16.6898086726348,1.4286525153746477,1,1.7450027465820312,2.9650001525878906,3.4599990844726562,2.5849990844726562,2.0199966430664062,4,0.09394363618232826,-1.1751871157444533,71.01000213623047,-1.0205093293582326,72.44000244140625,-2.3116903062159713,74.33000183105469,0.09394363618232826
1808,2017-01-23,70.45999908447266,71.0,70.02999877929689,70.87000274658203,2127600.0,-0.007605646697568247,1.895533945204813,5.857220708446866,35.16846085755053,38.90317242776386,2.6136817809922945,3.339359808764087,5.275770374308081,1.871755136763511,12.909891566829776,0.9700012207031108,-1.4874197977071049,-3.07350044250488,-5.806250924709374,-0.3407499603003856,-4.439875683607127,-1.7071252014026328,3.8720276306152357,10.260805876358695,-26.26102950334093,1.3663752411022443,1,2.285003662109375,3.5050010681152344,3.832498550415039,3.125,2.8899993896484375,0,0.10502415018494737,2.7411745698360126,71.0,-1.1751871157444533,71.01000213623047,-1.0205093293582326,72.44000244140625,0.10502415018494737
1809,2017-01-24,71.75,71.8499984741211,70.55000305175781,70.7300033569336,3279600.0,0.01830827323714268,1.1311512316533985,-2.487774469668776,40.85457151321531,38.71547159345526,1.1323606739208003,1.9434396828823708,4.076006871042367,0.5253884006091312,12.94184606625457,1.3899993896484375,-1.6020626111713625,-1.6529994964599553,-4.467615710479592,1.1616167175596814,-3.0603076034697807,-0.2456913894501298,1.9573433594970737,44.02807333515582,9.055226523619048,1.407308107009819,1,0.9950027465820312,2.2150001525878906,3.1274986267089844,1.8349990844726562,2.3199996948242188,1,0.0784668606748149,1.895533945204813,70.45999908447266,2.7411745698360126,71.0,-1.1751871157444533,71.01000213623047,0.0784668606748149
1810,2017-01-25,71.95999908447266,72.5,71.44000244140625,71.95999908447266,3043900.0,0.0029268165083295994,-1.0384700030811216,0.0,32.56411293057127,38.738632776340275,0.6295700785957905,1.6461452314826772,3.867700782281446,0.29543877202605984,12.758847428145891,1.05999755859375,-1.4850846579901145,-1.3340003967285128,-4.196875923296815,1.5288751298397898,-2.765438160012664,0.0974373665556385,1.2101165892163124,79.46762435490936,49.55813757015274,1.4314377632841502,1,0.785003662109375,2.0050010681152344,3.3400001525878906,1.625,1.160003662109375,2,0.05503056051771327,1.1311512316533985,71.75,1.895533945204813,70.45999908447266,2.7411745698360126,71.0,0.05503056051771327
1811,2017-01-26,71.69000244140625,72.08999633789062,71.44000244140625,71.6500015258789,2236300.0,-0.0037520378891259254,-1.8260660441510623,100.0,36.459363818287606,39.18772057966826,0.7022040122009088,1.7839303635097963,4.125971817468368,0.537804544747317,12.565959316241216,0.649993896484375,-1.430848185184658,-1.4619972229003935,-4.348375416443972,1.4243809706431847,-2.9051863196721825,-0.018808126128604385,1.0180974224877417,69.20158157803893,39.1997294334196,1.443189096771789,1,1.0550003051757812,2.2749977111816406,4.282497406005859,1.8949966430664062,0.7299957275390625,3,0.07895098116841148,-1.0384700030811216,71.95999908447266,1.1311512316533985,71.75,1.895533945204813,70.45999908447266,0.07895098116841148
1812,2017-01-27,70.30999755859375,72.19999694824219,70.11000061035156,72.0999984741211,2228000.0,-0.019249614113772795,1.1005010869023475,-44.748998664886514,35.74109898949993,38.44837718338472,1.7522832606103549,3.0269327913196946,5.414787016664391,1.8892182558843587,12.410480737707056,2.089996337890625,-1.5667892586529888,-2.6565021514892635,-5.775491635792733,0.46248733281420584,-4.215996893640991,-1.097007409337536,2.19000244140625,11.335977365110626,-20.981855084510737,1.5594947421517313,1,2.4350051879882812,3.6550025939941406,5.662502288818359,3.4650001525878906,1.0500030517578125,4,0.09216332786149506,-1.8260660441510623,71.69000244140625,-1.0384700030811216,71.95999908447266,1.1311512316533985,71.75,0.09216332786149506
1813,2017-01-30,72.0,72.19000244140625,70.01999664306639,70.22000122070311,2314500.0,0.0240364457415585,1.0092612215487777,-0.994412217254365,42.77359198895045,37.53278896313345,-0.12135708626833264,1.2323580780898737,3.645227696171318,0.20123829277312666,12.261759999796487,2.170005798339858,-1.4805797277106478,-0.8599998474121122,-3.9570953936310787,2.237095698806854,-2.4085476205215883,0.6885479256973639,-2.1299972534179688,79.83873696775059,44.81898503010176,1.5485477731094817,1,0.005001068115234375,1.9650001525878906,3.9724998474121094,1.8799972534179688,0.529998779296875,0,0.014166620042588951,1.1005010869023475,70.30999755859375,-1.8260660441510623,71.69000244140625,-1.0384700030811216,71.95999908447266,0.014166620042588951
1814,2017-01-31,73.81999969482422,73.93000030517578,71.16999816894531,71.27999877929688,4072300.0,0.025277773539225334,1.0,1.4269677850737965,48.379804372610785,38.42094383049962,-2.2588507915474594,-0.6401522413566028,1.7719493211369581,-1.6021433945381034,11.640607685704033,2.7600021362304688,-1.3671702237163004,0.9724998474121094,-2.1059953072728206,4.050995002097039,-0.5667477299303556,2.5117474247545744,-3.9035969543457014,97.18668779219969,60.34960740454536,1.5392475773424643,1,-1.9199981689453125,-0.3049964904785156,2.164999008178711,0.05999755859375,-0.19000244140625,1,-0.00636685481774768,1.0092612215487777,72.0,1.1005010869023475,70.30999755859375,-1.8260660441510623,71.69000244140625,-0.00636685481774768
1815,2017-02-01,73.38999938964844,74.08000183105469,73.02999877929688,73.63999938964844,2607800.0,-0.005824983838437103,-1.1649520213937392,-0.09842516137365097,49.883454719846725,39.826330197596675,-1.8773447771592373,-0.2879210339435616,2.133871437585782,-1.1406122534953624,10.730252109357352,1.0500030517578125,-1.3888544183437546,0.5824996948242216,-2.442879664669576,3.607879054318019,-0.9301899849226771,2.0951893745711203,-3.3700027465820455,83.00488769207358,42.87658021731609,1.5126896797468983,2,-1.4149971008300781,-0.30999755859375,2.479999542236328,0.48999786376953125,-0.5,2,0.009265571751342572,1.0,73.81999969482422,1.0092612215487777,72.0,1.1005010869023475,70.30999755859375,0.009265571751342572
1816,2017-02-02,73.5,74.18000030517578,73.22000122070312,73.58999633789062,1679400.0,0.001498850133075269,-1.9538710737593314,0.3599853515625,49.648726589217375,41.274798419972214,-1.7846721997073303,-0.6302839135951217,1.9569567767930636,-1.2166852876122505,10.962827438498444,0.9599990844726562,-1.6045074698410104,0.8195003509521541,-1.8236350907581595,3.462635792662468,-0.5020673699030027,2.141068071807311,-3.2364030456543134,83.65385320764412,41.483850418171365,1.3215677208551595,2,-1.4000015258789062,-0.4199981689453125,2.3249988555908203,0.37999725341796875,-0.910003662109375,3,-0.005170030658747882,-1.1649520213937392,73.38999938964844,1.0,73.81999969482422,1.0092612215487777,72.0,-0.005170030658747882
1817,2017-02-03,73.13999938964844,74.16000366210938,72.8499984741211,73.48999786376953,2435400.0,-0.004897967487776378,-1.8172145335816303,3.8890301797219395,50.19732832977255,42.94467258355244,-1.2171899360547371,-0.3994501736283951,2.248671562546633,-0.8435068717002991,10.87638728991216,1.3100051879882812,-1.556909598442104,0.5284996032714844,-1.9811220824122273,3.038121288955196,-0.7263112395703644,1.7833104461133331,-2.5630901672363393,75.00000000000009,30.031793631142413,1.254810842841853,2,-1.0400009155273438,-0.05999755859375,2.684999465942383,0.7399978637695312,-0.31999969482421875,4,-0.009844151308607052,-1.9538710737593314,73.5,-1.1649520213937392,73.38999938964844,1.0,73.81999969482422,-0.009844151308607052
1818,2017-02-06,72.26000213623047,73.04000091552734,72.19999694824219,72.55999755859375,2105100.0,-0.012031682537073096,-2.999963670051407,0.857133514986376,41.592206245192884,43.026631998216615,-0.061475676173159854,0.4160304323701354,2.9662201953561294,0.06687915684265988,10.67641319970394,0.94000244140625,-1.3590415015758879,-0.2969978332519503,-2.786352873814778,2.1923572073108772,-1.541675353533364,0.9476796870294635,-1.3948456271972702,36.212730687633545,-6.47508812782069,1.2446775202814144,2,-0.160003662109375,0.8199996948242188,3.507495880126953,1.6199951171875,0.5499954223632812,0,-0.012455044274454208,-1.8172145335816303,73.13999938964844,-1.9538710737593314,73.5,-1.1649520213937392,73.38999938964844,-0.012455044274454208
1819,2017-02-07,72.80000305175781,73.19000244140625,72.16999816894531,72.66999816894531,2055300.0,0.007473026564672525,1.241758610282035,-0.4333562218661784,51.64233754481222,45.14643473313228,-0.4882109182278782,-0.20787394565952866,2.2534787586351968,-0.45732734775322115,10.198623043731851,1.0200042724609375,-1.1237795630041205,0.2895030975341797,-2.1416581577218494,2.720664352790209,-0.9260775300938349,1.5050837251621942,-1.6696590390332062,31.34349319618151,-15.103300851611895,1.2155806276280152,2,-0.7000045776367188,0.279998779296875,2.9674949645996094,1.0799942016601562,0.399993896484375,1,-0.0037088497409674126,-2.999963670051407,72.26000213623047,-1.8172145335816303,73.13999938964844,-1.9538710737593314,73.5,-0.0037088497409674126
1820,2017-02-08,75.06999969482422,75.12999725341797,72.69999694824219,73.08999633789062,2760900.0,0.03118127126248238,1.314287686511584,15.230223004694835,67.20337503636893,48.56243597958576,-2.537506738239017,-2.543705547683203,-0.1777256048425926,-2.7144557502654862,10.212125140990306,2.4300003051757812,-0.7375355167439892,2.5184997558593807,-0.05940831162597249,5.096407823344734,1.229545722116697,3.8074537896020644,-3.6956831787035185,97.97305482598016,43.94663867600467,1.2889540337426775,2,-2.4950027465820312,-1.9899978637695312,0.6774978637695312,-1.19000244140625,-2.7399978637695312,2,-0.01918212930944685,1.241758610282035,72.80000305175781,-2.999963670051407,72.26000213623047,-1.8172145335816303,73.13999938964844,-0.01918212930944685
1821,2017-02-09,77.70999908447266,78.38999938964844,75.06999969482422,75.06999969482422,4862500.0,0.03516716931371522,-1.5151518654451925,1.333330764517981,73.2501695861569,52.730110490325416,-4.731315130054057,-5.107704513999238,-2.9064465525416097,-5.316205236536092,10.658386016149125,3.3199996948242188,-0.4244660522860073,4.9439990997314425,1.495055206858126,8.392942992604759,3.219527153294777,6.668471046168108,-5.960114494622232,89.06752135494095,29.425092997627388,1.7244719464366616,2,-3.5050010681152344,-3.579998016357422,-2.0775012969970703,-3.8300018310546875,-6.1100006103515625,3,-0.06202547614991938,1.314287686511584,75.06999969482422,1.241758610282035,72.80000305175781,-2.999963670051407,72.26000213623047,-0.06202547614991938
1822,2017-02-10,76.79000091552734,78.0199966430664,76.23999786376953,77.76000213623047,2599900.0,-0.011838864750792877,1.389275766016713,-0.36742478975811343,71.37070518077701,55.90756751163948,-3.123983842207238,-4.148366928910264,-2.076406177932313,-4.3616411869758736,11.11223377053995,1.779998779296875,-0.016754889478846735,3.8640007019043026,-0.01587662722036498,7.74387803102897,1.9240620373419688,5.803939366466636,-4.243302549701156,74.27655691134694,8.041198788678841,1.9399386645623313,2,-2.0100021362304688,-2.6599998474121094,-1.1950035095214844,-2.910003662109375,-6.779998779296875,4,-0.05469468065584382,-1.5151518654451925,77.70999908447266,1.314287686511584,75.06999969482422,1.241758610282035,72.80000305175781,-0.05469468065584382
1823,2017-02-13,76.0199966430664,77.41000366210938,75.94000244140625,77.4000015258789,1825900.0,-0.01002740282954262,1.0999880110298526,1.4226836558124902,64.94050514169905,57.74764537487151,-1.9263515178705006,-3.3176996971395596,-1.3752464785539047,-3.5594412554283537,11.014699514995154,1.470001220703125,0.34716278689988656,2.9474964141845703,-1.172303082986474,7.067295911355615,0.8875966655990482,5.0073961627700925,-2.7721021543815425,61.897069429929786,-6.852110760787497,2.0598997485855213,2,-0.7399978637695312,-1.8899955749511719,-1.0724964141845703,-2.1399993896484375,-5.339996337890625,0,-0.04209414745526763,1.389275766016713,76.79000091552734,-1.5151518654451925,77.70999908447266,1.314287686511584,75.06999969482422,-0.04209414745526763
1824,2017-02-14,77.13999938964844,77.58000183105469,75.81999969482422,76.0199966430664,4457700.0,0.014733001789525746,-1.3157973989730412,-0.811593321539142,67.03946955646629,59.65386924560701,-2.8227263124531987,-4.4442495467488925,-2.42870519544897,-4.647753598694834,12.214892037699448,1.7600021362304688,0.8971599773847316,3.926999282836917,-0.5495827624677929,8.403581328141627,1.688708260184569,6.165290305489265,-3.275052312847947,78.03164387235184,10.19881862492008,2.2382910226523522,2,-1.8600006103515625,-3.009998321533203,-2.4825000762939453,-3.0999984741210938,-8.239997863769545,1,-0.056131732762701336,1.0999880110298526,76.0199966430664,1.389275766016713,76.79000091552734,-1.5151518654451925,77.70999908447266,-0.056131732762701336
1825,2017-02-15,77.37999725341797,77.44999694824219,76.62000274658203,77.01000213623047,1654300.0,0.003111198673430904,2.2549142805852256,0.33035197307920244,68.75409570586457,61.77668803634559,-2.7236426339847526,-4.527296460714609,-2.632815007506892,-4.849713268297705,12.995520727534466,0.8299942016601562,1.2914133279180646,3.919997406005862,-0.9083214630613696,8.748316275073094,1.5058379714722463,6.334156840539478,-2.9720438990757287,69.57824611234055,1.8393056281906723,2.4141594345336186,2,-2.0999984741210938,-3.2499961853027344,-2.9399986267089844,-3.339996337890625,-7.899993896484361,2,-0.05401913225050092,-1.3157973989730412,77.13999938964844,1.0999880110298526,76.0199966430664,1.389275766016713,76.79000091552734,-0.05401913225050092
1826,2017-02-16,76.0199966430664,77.69999694824219,75.45999908447266,77.62000274658203,1696600.0,-0.017575609442031737,1.5454600625959096,-4.324397888485648,68.84487956888637,63.848638174024906,-1.0824162938267534,-2.9225559310235667,-1.310340541914229,-3.462390010738858,12.933650130624327,2.2399978637695312,1.4631294688386731,2.309497070312503,-2.503451304811577,7.122445445436583,-0.09697711724953706,4.715971257874543,-1.1341977644874248,21.874925494122976,-50.80929256186896,2.406474187562041,2,-0.7399978637695312,-1.8899955749511719,-1.0224971771240234,-1.9799957275390625,-7.0499954223632955,3,-0.048539791830525925,2.2549142805852256,77.37999725341797,-1.3157973989730412,77.13999938964844,1.0999880110298526,76.0199966430664,-0.048539791830525925
1827,2017-02-17,77.66999816894531,77.69000244140625,75.91000366210938,76.04000091552734,2518800.0,0.021704835553020274,1.1317276635403009,-1.018744397184764,68.7624021836932,66.86754883385828,-2.259915909096165,-4.265954473673972,-2.9575469622896833,-5.06881006408733,12.391857031586321,1.779998779296875,1.7027944106112756,3.6259986877441435,-1.3186979867547564,8.570695362243043,1.1536503504947007,6.098347024993586,-2.363695229038001,98.66076750419788,25.771098955647233,2.472348337249448,2,-2.3899993896484375,-3.539997100830078,-2.6724987030029297,-3.6299972534179688,-9.1199951171875,4,-0.07815115022432406,1.5454600625959096,76.0199966430664,2.2549142805852256,77.37999725341797,-1.3157973989730412,77.13999938964844,-0.07815115022432406
1828,2017-02-21,77.86000061035156,79.3499984741211,77.27999877929688,78.33000183105469,2215500.0,0.002446278432927995,-1.5398693177563094,-0.28834479304647387,64.98516286885538,68.35008498097419,-1.7567634994795611,-4.082451489959624,-3.187944165055086,-5.212246623587447,12.098872948748552,2.0699996948242188,1.9697392989725842,3.4460010528564453,-1.4769083213819272,8.368910427094818,0.9845463657372591,5.907455739975632,-2.4000015258789062,61.696707003746056,-7.784141699299369,2.4614546871191894,2,-1.8350028991699219,-3.25,-2.8625011444091797,-3.8050003051757812,-7.1699981689453125,1,-0.10082196779584185,1.1317276635403009,77.66999816894531,1.5454600625959096,76.0199966430664,2.2549142805852256,77.37999725341797,-0.10082196779584185
1829,2017-02-22,77.37999725341797,78.18000030517578,76.81999969482422,78.0999984741211,1318600.0,-0.00616495444606735,2.0908933277847135,1.5319135121096032,64.74499620786003,68.07693177780652,-0.6244319703276062,-3.3297548769417915,-2.748943267262888,-4.670431995590889,12.22875661223518,1.3600006103515625,2.274153895968368,2.684497833251953,-2.2408785529916884,7.609874219495595,0.22180964013013238,5.147186026373774,-1.4699935913085938,49.357287151626885,-17.652245255522892,2.4626881931218243,2,-0.1699981689453125,-2.7699966430664062,-2.6274967193603516,-3.0249977111816406,-6.519996643066406,2,-0.08658564468928354,-1.5398693177563094,77.86000061035156,1.1317276635403009,77.66999816894531,1.5454600625959096,76.0199966430664,-0.08658564468928354
1830,2017-02-23,75.91999816894531,77.7300033569336,75.7300033569336,77.7300033569336,1975800.0,-0.01886791336643745,1.2099384170527017,2.5138918323231465,58.13171160898135,66.39710311367591,1.0826739079473668,-1.6420605301882176,-1.3567839192919848,-3.1376427029094884,12.516291111637315,2.0,2.77995808334461,1.026498794555664,-3.7520538393443132,5.805051428455641,-1.3627775223943246,3.4157751115056527,3.4300003051757812,11.825171122050719,-50.88632928359807,2.389276316949989,2,1.4850006103515625,-1.30999755859375,-1.1674976348876953,-1.5649986267089844,-6.1899948120117045,3,-0.09246571143804261,2.0908933277847135,77.37999725341797,-1.5398693177563094,77.86000061035156,1.1317276635403009,77.66999816894531,-0.09246571143804261
1831,2017-02-24,77.3499984741211,78.47000122070312,75.7300033569336,76.31999969482422,3866000.0,0.0188356209123397,-1.479645663311101,-0.5690584679713877,63.19748550535037,65.48896759418406,-0.45121258728292446,-2.7682144430211935,-2.807490467872526,-4.49649639770027,12.946988844104778,2.7399978637695312,3.174103540373011,2.173499298095706,-2.474859835798057,6.821858431989469,-0.15068026885117547,4.497678865042587,1.9276000976562528,44.75130669364356,-15.728075261656713,2.3241795669468845,2,0.05500030517578125,-2.7399978637695312,-2.844999313354492,-2.9949989318847656,-8.529998779296875,4,-0.1017452523909298,1.2099384170527017,75.91999816894531,2.0908933277847135,77.37999725341797,-1.5398693177563094,77.86000061035156,-0.1017452523909298
1832,2017-02-27,76.79000091552734,77.33000183105469,75.44999694824219,77.30999755859375,2579500.0,-0.007239787584237711,5.714240950395771,-0.5048517080975379,64.49135433181559,65.43906194864147,0.12156927983239996,-1.7896144115775314,-2.2670738108498085,-3.863255805017346,12.663988047232532,1.9000015258789062,3.1838959547475554,1.2895015716552791,-2.800420065078839,5.379423208389397,-0.75545924671178,3.3344623900223382,2.4166457519531264,34.3590626412171,-27.98408335401937,2.0449608183670613,2,0.6099967956542969,-2.1800003051757812,-2.8999996185302734,-2.4350013732910156,-8.440002441406236,0,-0.10183617139719281,-1.479645663311101,77.3499984741211,1.2099384170527017,75.91999816894531,2.0908933277847135,77.37999725341797,-0.10183617139719281
1833,2017-02-28,73.0199966430664,75.41999816894531,72.30000305175781,75.1500015258789,6952100.0,-0.04909498928914091,1.3370765968876621,4.096189679710081,50.583227717909935,63.61059063324631,3.8233359156419198,2.1720875762435696,1.4413947098778834,-0.014841613710913748,12.193652448511676,4.489997863769531,2.7310163009784674,-2.5315025329589815,-6.459882634600859,1.3968775686828963,-4.4956925837799275,-0.5673124821380355,6.036384035644531,11.669267503715776,-52.339857742983796,1.9641900508209398,2,2.805004119873047,1.6650009155273438,0.3350048065185547,1.3350028991699219,-4.519996643066406,1,-0.06121602022468786,5.714240950395771,76.79000091552734,-1.479645663311101,77.3499984741211,1.2099384170527017,75.91999816894531,-0.06121602022468786
1834,2017-03-01,73.3499984741211,75.38999938964844,72.55000305175781,74.75,5035900.0,0.004519335061980323,1.119400010817797,0.6572762049401112,44.91725810960708,60.962053122551026,3.239894998895892,1.9026172125469856,1.0130927402073269,-0.2464739985318829,12.791491852034707,2.839996337890625,2.350033222931046,-2.1780006408691435,-6.1553120413757085,1.7993107596374216,-4.166656341122419,-0.18934494061586804,5.300999546972662,17.017759059444995,-40.931464600451974,1.9886557002532792,3,2.4750022888183594,1.3349990844726562,0.0050029754638671875,1.1749992370605469,-3.7999954223632812,2,-0.03626443201158791,1.3370765968876621,73.0199966430664,5.714240950395771,76.79000091552734,-1.479645663311101,77.3499984741211,-0.03626443201158791
1835,2017-03-02,74.06999969482422,74.83999633789062,73.31999969482422,73.37000274658203,2428500.0,0.009815967766613642,-2.7999771119037176,-0.4999972752192086,37.866681043822176,57.52003106421056,2.236148960154452,1.302976231644564,0.20145357014381204,-0.8961320335600647,13.508790691544096,1.5199966430664062,2.1544875673710777,-1.4919994354248018,-5.403436857349007,2.4194379864994033,-3.4477181463869044,0.46371927553730075,4.199938628109379,28.687150216269288,-24.279634647931175,1.9557187109621057,3,1.7550010681152344,0.6149978637695312,-0.7149982452392578,0.4549980163574219,-4.739997863769531,3,-0.0433373713743509,1.119400010817797,73.3499984741211,1.3370765968876621,73.0199966430664,5.714240950395771,76.79000091552734,-0.0433373713743509
1836,2017-03-03,73.12000274658203,73.95999908447266,72.73999786376953,73.4800033569336,3040000.0,-0.012825664265644243,-1.178553425702647,-0.5142888283378747,37.791101992168585,54.0787754873745,3.0525271991300684,2.3431811910492115,1.083957803938418,0.10965808189578752,14.426780031505663,1.3300018310546875,1.7767784918086988,-2.4229965209960938,-6.380033261333438,1.5340402193412501,-4.401514891164766,-0.4444781508274218,4.791739460081018,16.30218476790254,-32.56583053392635,1.9785183701686706,3,2.704998016357422,1.5649948120117188,0.2349987030029297,1.4049949645996094,-3.5600051879882812,4,-0.04636213433138703,-2.7999771119037176,74.06999969482422,1.119400010817797,73.3499984741211,1.3370765968876621,73.0199966430664,-0.04636213433138703
1837,2017-03-06,72.41999816894531,73.29000091552734,72.31999969482422,72.83999633789062,1889300.0,-0.009573366402389039,-2.129060838747785,1.166659602424448,37.96793107440233,51.076860843546385,3.273775277796261,3.147872432335589,1.6643899531996453,0.8659435447099781,15.248798573079464,0.970001220703125,1.3003038456597125,-3.087001037597659,-7.147827275579644,0.9738252003843257,-5.1174141565886515,-1.0565879186066667,5.155039688423429,3.8460033647638796,-41.582192147252464,2.030413118990992,3,2.9650039672851562,2.2649993896484375,0.9350032806396484,2.8500022888183594,-3.2699966430664205,0,-0.0497100050420165,-1.178553425702647,73.12000274658203,-2.7999771119037176,74.06999969482422,1.119400010817797,73.3499984741211,-0.0497100050420165
1838,2017-03-07,71.36000061035156,72.88999938964844,71.30000305175781,72.22000122070312,2480200.0,-0.014636807310060007,-2.2449046321525885,2.0476294277929155,30.604042859761577,47.283421582646554,3.7043350219369984,4.360554917994122,2.584874309294406,1.9879663118454687,15.909187839722794,1.589996337890625,0.8659447708753589,-4.101998519897464,-8.330798984045785,0.12680194425085745,-6.216398751971624,-1.9875982878233032,5.898535158680517,1.4669342864178,-38.191512941940594,2.1144002320741606,3,3.5250015258789062,3.3249969482421875,1.9950008392333984,3.9099998474121094,-2.4000015258789062,1,-0.04218052284873186,-2.129060838747785,72.41999816894531,-1.178553425702647,73.12000274658203,-2.7999771119037176,74.06999969482422,-0.04218052284873186
1839,2017-03-08,72.52999877929688,72.61000061035156,71.44000244140625,71.55999755859375,2305900.0,0.016395714110680526,1.0707842713622124,-1.1279075956778624,34.68099944526672,44.677786897789375,1.9824957198802906,3.340564004877166,1.3850523667185684,0.8816783425988035,16.70771190171621,1.25,0.3014681936040233,-2.9185001373291044,-7.184641899901578,1.3476416252433694,-5.051571018615334,-0.7854292560428746,4.2518543723532645,34.74570791863688,-1.081485905593091,2.133070881286236,3,2.3550033569335938,2.729999542236328,0.4550018310546875,2.740001678466797,-3.7900009155273438,2,-0.05556319932611398,-2.2449046321525885,71.36000061035156,-2.129060838747785,72.41999816894531,-1.178553425702647,73.12000274658203,-0.05556319932611398
1840,2017-03-09,73.62999725341797,73.79000091552734,72.43000030517578,72.5999984741211,3029600.0,0.0151661173670814,1.0148066098514819,1.061853075350008,42.32498951387502,42.35862067651433,0.5850209143604843,2.2421067226908207,0.2744896777309691,-0.15219718357646173,17.36097993141049,1.3600006103515625,-0.19382119202691683,-1.7465015411376896,-6.087489607025489,2.59448652475011,-3.9169955740815823,0.423992491806203,2.7133078902407846,87.59389762255093,47.93631143479412,2.1704940329438984,3,0.6850051879882812,1.6950035095214844,-0.9224948883056641,1.6400032043457031,-4.5099945068359375,3,-0.05541211943303126,1.0707842713622124,72.52999877929688,-2.2449046321525885,71.36000061035156,-2.129060838747785,72.41999816894531,-0.05541211943303126
1841,2017-03-10,72.88999938964844,73.83000183105469,72.80000305175781,73.38999938964844,2538000.0,-0.010050222618135152,-2.0294408042366037,-0.4854374685194513,33.69714329727154,38.9370416726761,0.6993839298598061,2.7431291139277505,0.9825339060262479,0.6561996369512144,16.559470345044492,1.029998779296875,-0.7114997586998442,-2.245499420166013,-6.57618985809394,2.0851910177619146,-4.4108446391299765,-0.08015420120204908,3.0498415866582462,62.845735377489355,29.38546656405658,2.165345218963962,3,0.470001220703125,2.4350013732910156,-0.36249732971191406,2.3800010681152344,-3.8199996948242188,4,-0.04884068580606038,1.0148066098514819,73.62999725341797,1.0707842713622124,72.52999877929688,-2.2449046321525885,71.36000061035156,-0.04884068580606038
1842,2017-03-13,72.58999633789062,72.81999969482422,71.5199966430664,72.44999694824219,3598500.0,-0.004115832820275944,3.3332994252581254,-0.279998779296875,32.159774041883665,36.88999126422874,0.38103277601088337,2.858923572829241,1.2628798545222395,1.0313755326589842,15.941728021852708,1.3700027465820312,-1.0671386053265906,-2.3355022430419865,-6.73516448181644,2.0641599957324672,-4.535333362429213,-0.13567112365475964,2.9786576044521524,50.98790152346718,20.227759763175776,2.199831119387226,3,0.7550048828125,2.735004425048828,3.814697265625e-06,2.680004119873047,-3.279998779296875,0,-0.041741271968011806,-2.0294408042366037,72.88999938964844,1.0148066098514819,73.62999725341797,1.0707842713622124,72.52999877929688,-0.041741271968011806
1843,2017-03-14,72.81999969482422,73.0999984741211,72.0,72.63999938964844,4304200.0,0.0031685269119312576,1.972977431361026,1.2857220708446866,34.29753368860099,35.710021884116955,0.13374067463527695,2.505342693751345,1.011940575545566,0.8754521446980164,15.420859425147077,1.0999984741210938,-1.6760788399647026,-1.9454990386962834,-6.409839212742526,2.518841135349959,-4.1776691257194045,0.28667104832683776,2.4071621762717683,57.74048559991317,28.121051696883526,2.232170087023121,3,0.25,2.5050010681152344,-0.22999954223632812,2.450000762939453,-2.1500015258789062,1,-0.050398217307410675,3.3332994252581254,72.58999633789062,-2.0294408042366037,72.88999938964844,1.0148066098514819,73.62999725341797,-0.050398217307410675
1844,2017-03-15,72.80999755859375,73.08999633789062,71.75,72.58000183105469,4136400.0,-0.0001373542470802791,2.3924246228729262,1.277751875556309,38.102529198324454,35.73622723461721,0.06603225918293276,2.291822236130514,1.002393107236486,0.9600685786661103,14.843350778220865,1.339996337890625,-2.3146593379883598,-1.7390010833740206,-6.137981068898313,2.6599789021502716,-3.9384910761361738,0.4604889093881326,2.102991606955186,55.84407005816162,22.98344939898908,2.1994899927621483,3,-0.17999649047851562,2.515003204345703,-0.21999740600585938,2.460002899169922,-2.089996337890625,2,-0.05287733282813001,1.972977431361026,72.81999969482422,3.3332994252581254,72.58999633789062,-2.0294408042366037,72.88999938964844,-0.05287733282813001
1845,2017-03-16,73.19999694824219,75.33000183105469,71.5999984741211,71.9000015258789,9769900.0,0.005356398883746616,-2.9263161698864026,5.652259006169973,32.75145754336164,35.17626674030532,-0.5144557306887236,1.6575971338290145,0.5931042304582803,0.6592050580193529,13.737839320652725,3.7300033569335938,-2.4225519686058306,-1.1400016784668026,-5.366459711308892,3.0864563543752865,-3.253230694887847,0.973227337954242,-1.899993896484375,44.09443615647246,12.211717499445442,2.113229016421047,3,0.1150054931640625,2.1250038146972656,-0.6099967956542969,2.0700035095214844,-1.779998779296875,3,-0.06092895178159918,2.3924246228729262,72.80999755859375,1.972977431361026,72.81999969482422,3.3332994252581254,72.58999633789062,-0.06092895178159918
1846,2017-03-17,72.33000183105469,73.87000274658203,71.87999725341797,73.30999755859375,4356500.0,-0.011885179692051828,-1.1170216219725992,-0.7538455218230796,31.928696715589993,34.505240700437284,0.25892132644229093,2.3578616838275934,1.3736626289631033,1.614980396155076,13.374591345104719,1.9900054931640625,-2.4612531213853686,-1.8254970550537166,-6.0653056738471065,2.4143115637396733,-3.9454013644504187,0.2944072543429854,-0.9493988037109347,21.25994973817796,-9.883652089624206,2.1199043093966963,3,0.9850006103515625,2.9949989318847656,0.49749755859375,2.9399986267089844,-0.779998779296875,4,-0.044379911561048146,-2.9263161698864026,73.19999694824219,2.3924246228729262,72.80999755859375,1.972977431361026,72.81999969482422,-0.044379911561048146
1847,2017-03-20,71.5999984741211,72.5999984741211,71.38999938964844,72.5999984741211,2831900.0,-0.01009267715268003,1.4199981689453125,1.0204126119112495,42.3656037474261,35.81208079906668,0.9614859700542837,2.750836287319686,2.052904350837366,2.421961125781934,13.09088358624805,1.2099990844726562,-2.4616988159243505,-2.252000427246088,-6.297076021382537,1.793075166890361,-4.274538224314313,-0.2294626301778635,3.7300033569335938,5.329922699177421,-27.108955621003158,2.0225377970682223,3,1.7600021362304688,3.7250022888183594,2.5675010681152344,3.670001983642578,1.0,0,-0.035335179234833536,-1.1170216219725992,72.33000183105469,-2.9263161698864026,73.19999694824219,2.3924246228729262,72.80999755859375,-0.035335179234833536
1848,2017-03-21,70.01000213623047,71.94999694824219,69.69000244140625,71.87000274658203,4198900.0,-0.02220665323708504,1.2376304935716336,1.8600006103515625,34.18561974395284,35.7570386100318,2.6148231185997304,3.923749259134709,3.610334871010707,4.082067265227053,12.305957212595962,2.2599945068359375,-2.4378999800499344,-3.4494968414306584,-7.378826804741934,0.4798331218806169,-5.414161823086303,-1.4848318597750136,5.24119964599609,5.673754068334492,-27.529572373398604,1.9646649816556385,3,2.5,4.509998321533203,4.444997787475586,5.18499755859375,3.2099990844726562,1,-0.009998636713002829,1.4199981689453125,71.5999984741211,-1.1170216219725992,72.33000183105469,-2.9263161698864026,73.19999694824219,-0.009998636713002829
1849,2017-03-22,70.68000030517578,70.80999755859375,69.73000335693361,70.20999908447266,2132900.0,0.009570034973596764,1.9589055412720917,-0.25268874541621206,33.872496853145336,34.81787275883961,1.8492766631079576,2.8733878245277396,2.902634317564093,3.4851899825475527,11.797984967054566,1.079994201660142,-2.354826223540698,-2.4444988250732393,-6.099317403551353,1.2103197534048746,-4.271908114312296,-0.6170895358341824,4.348753503417967,17.55315551250869,-15.551346025195539,1.8274092892390599,3,1.8300018310546875,3.8400001525878906,4.024999618530273,3.670001983642578,2.029998779296875,2,-0.00014151296246867062,1.2376304935716336,70.01000213623047,1.4199981689453125,71.5999984741211,-1.1170216219725992,72.33000183105469,-0.00014151296246867062
1850,2017-03-23,68.90000152587889,70.08999633789061,68.76999664306639,69.88999938964844,5173100.0,-0.025183910181258762,-1.1119866211753597,-2.106372962794654,31.393286668873372,34.5618886890176,3.2271338232844187,4.322096616766828,4.60670601878148,5.341794436803156,12.140020883772356,1.9100036621093892,-2.0962614588289057,-3.8734977722168082,-7.740132838309123,-0.006862706124493911,-5.8068153052629725,-1.940180239170644,5.915202228027354,2.5491122985692587,-31.33076043900444,1.9333175330461576,3,3.149997711181655,5.159996032714858,5.804998397827163,5.3050003051757955,3.1500015258789205,3,0.02641508932537029,1.9589055412720917,70.68000030517578,1.2376304935716336,70.01000213623047,1.4199981689453125,71.5999984741211,0.02641508932537029
1851,2017-03-24,69.48000335693361,69.91000366210939,68.73000335693361,69.0,3588500.0,0.008418023486354675,-1.3137337033353176,-0.4848529219102886,36.89841135787672,35.08840394635016,2.360821300051086,3.29099486216262,3.9827088632685417,4.828337926384805,12.141482672224042,1.1800003051757812,-1.9660440686111968,-2.899996185302726,-6.389002879633438,0.589010509027986,-4.644499532468089,-1.1554928381373628,4.972487970322248,19.37986941298938,-17.54316945152768,1.7445033471653566,3,2.5499992370605327,4.559997558593736,5.224996566772447,4.649997711181626,4.289993286132798,4,0.02792162806966969,-1.1119866211753597,68.90000152587889,1.9589055412720917,70.68000030517578,1.2376304935716336,70.01000213623047,0.02792162806966969
1852,2017-03-27,68.97000122070311,69.98999786376953,68.77999877929689,69.13999938964844,2450700.0,-0.007340272187531527,-3.3999722569012714,-0.35416037510929355,38.80037582103598,35.58871973884294,2.5740108931331775,3.357230591887003,4.43640192981735,5.390619965405932,12.305597386787365,1.209999084472642,-2.0962533064317768,-3.0189983367920092,-6.162744118540061,0.12474744495604284,-4.590871227666028,-1.4471254459179903,5.02469106892697,7.453364640765314,-32.55200213224467,1.571872890874023,3,3.06000137329103,5.069999694824233,5.734998703002944,5.159999847412124,5.0199966430664205,0,0.03740759439453578,-1.3137337033353176,69.48000335693361,-1.1119866211753597,68.90000152587889,1.9589055412720917,70.68000030517578,0.03740759439453578
1853,2017-03-28,68.55000305175781,68.84999847412111,68.23000335693361,68.76999664306639,2354500.0,-0.006089577519381328,2.263155781315635,1.2940938874425871,29.93953396081025,34.68172026800803,2.5977990354041225,3.6102785314180608,4.810168603176265,5.861625102925018,12.943614704247258,0.7399978637695028,-2.052279014842071,-3.215496826171872,-6.67076292627344,0.23976927392969571,-4.943129876222656,-1.4878637761210882,5.023514123256547,12.403116821669412,-27.099857619315408,1.727633050050785,3,3.229999542236328,5.239997863769531,6.154996871948242,5.579998016357422,4.819999694824219,1,0.0590808933925997,-3.3999722569012714,68.97000122070311,-1.3137337033353176,69.48000335693361,-1.1119866211753597,68.90000152587889,0.0590808933925997
1854,2017-03-29,70.69000244140625,70.77999877929688,68.62000274658203,68.62000274658203,3124800.0,0.031218078692610174,-1.0869529962885016,-9.409363620600573,36.58761378832194,35.10795985078139,0.14019666212143989,1.3289153738075328,2.6078763052790066,3.7768126480168007,13.14585659650587,2.2299957275390625,-1.9133279439409563,-0.942497634887701,-4.3453411253220935,2.4603458555466915,-2.64391938010489,0.7589241103294881,2.34916335180003,96.47072551184351,60.44636056656593,1.701421745217193,3,0.3600006103515625,2.6599998474121094,4.627496719360352,3.9199981689453125,2.9300003051757812,2,0.035790050812262386,2.263155781315635,68.55000305175781,-3.3999722569012714,68.97000122070311,-1.3137337033353176,69.48000335693361,0.035790050812262386
1855,2017-03-30,70.86000061035156,70.97000122070312,70.45999908447266,70.48999786376953,1424300.0,0.002404840332071334,-1.3721012757048314,0.17874531455592862,40.23099663836673,36.030437619978805,-0.44324906502261285,0.955068566390679,2.437205928036491,3.680635057792358,13.317317940514029,0.5100021362304688,-1.8383399845064332,-0.61199951171875,-3.828471245754443,2.604472222316943,-2.2202353787365894,0.9962363552990894,1.6982489392274545,95.9853760542634,60.736656679929894,1.608235867017846,3,-0.44499969482421875,2.490001678466797,5.049999237060547,3.75,2.8300018310546875,3,0.026107796474543532,-1.0869529962885016,70.69000244140625,2.263155781315635,68.55000305175781,-3.3999722569012714,68.97000122070311,0.026107796474543532
1856,2017-03-31,69.73000335693361,70.93000030517578,69.70999908447266,70.69000244140625,2122000.0,-0.01594689872544086,-1.439983825806993,-2.59457286017688,37.25492596015181,35.46258453250388,0.31195895834558485,1.91632468413151,3.59948668387662,4.878631452123727,13.35288230814079,1.220001220703125,-1.8933373886610667,-1.5724967956542883,-4.780580820067357,1.63558722875878,-3.1765388078608225,0.03154521655224585,2.3954215733808724,54.74456822883774,20.599154084450262,1.6040420122065322,3,0.35999679565428266,3.6199989318847514,6.277496337890611,4.8799972534179545,3.959999084472642,4,0.03327118289308828,-1.3721012757048314,70.86000061035156,-1.0869529962885016,70.69000244140625,2.263155781315635,68.55000305175781,0.03327118289308828
1857,2017-04-03,68.81999969482422,70.06999969482422,68.5,69.83999633789061,2650300.0,-0.013050388904346732,1.121616396975055,1.0624975164707668,33.193268690744006,35.35232330436957,0.878536934386716,2.6802128917589414,4.532187590311992,5.832233738647673,13.398696250602196,1.5699996948242188,-1.9569751073637178,-2.3025005340576143,-5.647632803241663,1.0426317351264345,-3.9750666686496317,-0.629934399465597,2.915883078152177,21.5327298496113,-9.230340948786441,1.6725661345920215,4,0.7800025939941406,3.960002899169922,7.1875,5.790000915527344,5.090003967285156,0,0.07192672145005052,-1.439983825806993,69.73000335693361,-1.3721012757048314,70.86000061035156,-1.0869529962885016,70.69000244140625,0.07192672145005052
1858,2017-04-04,68.34999847412111,68.88999938964844,67.94000244140625,68.73000335693361,3074700.0,-0.006829427823122458,1.714288828337985,0.3725550327990298,31.95792226037618,35.13959279406189,1.2162001008320544,3.0705803730690633,5.037301075010745,6.344341455785951,13.058563230374615,0.9499969482421875,-1.97034736278367,-2.6220016479492045,-6.185838312735157,0.9418350168367482,-4.403919980342181,-0.8400833155562282,3.0352963572510134,13.53122765316755,-13.478491666613357,1.781918332392973,4,1.1050033569335795,3.3300018310546733,7.655000686645494,6.2600021362304545,3.709999084472642,1,0.08251645231248772,1.121616396975055,68.81999969482422,-1.439983825806993,69.73000335693361,-1.3721012757048314,70.86000061035156,0.08251645231248772
1859,2017-04-05,68.5,69.66000366210939,68.15000152587889,68.5,3269600.0,0.002194609059657626,-3.314310626702903,-0.0,30.610565834399324,35.05262381245366,0.8095817232859304,2.7438603462571933,4.883291835052205,6.209324646130881,12.514050907630347,1.5100021362304972,-2.1348387466322976,-2.2705001831054688,-5.9181614728573635,1.377161106646426,-4.094330827981409,-0.4466695382295285,2.4718597445762214,18.48177505615035,-6.103834789809053,1.8238306448759454,4,0.9550018310546875,3.1650009155273438,6.754999160766602,6.1100006103515625,3.0800018310546875,2,0.07109493060703698,1.714288828337985,68.34999847412111,1.121616396975055,68.81999969482422,-1.439983825806993,69.73000335693361,0.07109493060703698
1860,2017-04-06,69.55000305175781,70.5199966430664,68.58000183105469,68.90000152587889,2525500.0,0.015328511704493675,-2.0077417599640413,100.0,38.69919475792498,35.25271085690346,-0.15480127554752698,1.4466948682661211,3.834629632115366,5.134578810452652,12.539846991662287,2.0199966430664062,-2.0472576531688844,-1.0164974212646456,-4.44029581427192,2.407300971742629,-2.728396617768283,0.6954017752389916,1.0580338164380123,53.84621273012592,27.648581518740983,1.7118991965036348,4,-0.095001220703125,2.0849990844726562,5.704996109008789,5.05999755859375,2.1699981689453125,3,0.05851904408681907,-3.314310626702903,68.5,1.714288828337985,68.34999847412111,1.121616396975055,68.81999969482422,0.05851904408681907
1861,2017-04-07,69.33000183105469,70.16999816894531,69.12999725341797,69.34999847412111,3150700.0,-0.0031632093608882084,-3.9523169424715263,-0.030763994037369922,40.37321260901332,35.427470500012056,0.04658332784981667,1.461233340990134,4.062147044107832,5.323197274521945,12.593055650876146,1.0400009155273438,-2.0158638895276226,-1.0584987640380916,-4.340923441202406,2.223925913126223,-2.699711102620242,0.5827135745440586,1.1899948120117188,53.87606641728151,24.00448299229363,1.6412123385821566,4,0.125,2.3050003051757812,5.924997329711914,5.279998779296875,1.6100006103515625,4,0.06288764597145313,-2.0077417599640413,69.55000305175781,-3.314310626702903,68.5,1.714288828337985,68.34999847412111,0.06288764597145313
1862,2017-04-10,69.55999755859375,70.06999969482422,69.08000183105469,69.31999969482422,2813500.0,0.0033174054733118297,-1.7500185438323215,-12.001907668820163,47.84273938413306,37.41671554704792,-0.10160505416023113,1.0462399789063568,3.8869835344173396,5.031541881643676,12.008627480087766,0.9899978637695312,-1.7917645878654298,-0.6770030975341825,-3.8077931445141076,2.4537869494457425,-2.242398121024138,0.8883919259557729,0.9599990844726562,62.790649534990315,28.624791851884005,1.565395023489959,4,-0.1049957275390625,2.0750045776367188,5.695001602172852,5.0500030517578125,1.1100006103515625,0,0.05937327526979286,-3.9523169424715263,69.33000183105469,-2.0077417599640413,69.55000305175781,-3.314310626702903,68.5,0.05937327526979286
1863,2017-04-11,69.15000152587889,69.77999877929689,68.65000152587889,69.51999664306639,2194800.0,-0.005894135237274778,1.5393214120389231,-1.541660043869409,42.477880753367174,38.07118965427517,0.4497468791346364,1.2302680426376043,4.293695951447006,5.3738344855697875,11.673727331734876,1.1299972534179972,-1.6925021952859538,-0.9034992218017663,-3.8196974952944487,2.012699051690916,-2.3615983585481075,0.5545999149445748,1.0603958129882898,42.19417975791888,5.682091737619551,1.4580991367463383,4,0.30500030517579546,2.4850006103515767,5.884998321533217,5.4599990844726705,1.9799957275390767,1,0.06883589343738605,-1.7500185438323215,69.55999755859375,-3.9523169424715263,69.33000183105469,-2.0077417599640413,69.55000305175781,0.06883589343738605
1864,2017-04-12,68.95999908447266,69.11000061035156,68.61000061035156,68.63999938964844,2157400.0,-0.002747685281469292,-1.6315979681570862,-0.8648754536456615,50.34963604772558,39.195482921981714,0.41185177545885665,1.177416174077507,4.419466224594288,5.497694391292043,11.201850949349023,0.5400009155273295,-1.589224873031128,-0.9010017395019503,-3.546806982179504,1.7448035031756035,-2.2239043608407343,0.4219008818368337,1.1100006103515625,19.587539670991312,-20.34403376487331,1.322902621338779,4,0.4750022888183594,2.6750030517578125,5.825000762939453,5.650001525878906,2.9899978637695312,2,0.044953574757501835,1.5393214120389231,69.15000152587889,-1.7500185438323215,69.55999755859375,-3.9523169424715263,69.33000183105469,0.044953574757501835
1865,2017-04-13,68.73999786376953,69.09999847412111,68.69999694824219,69.08000183105469,1528600.0,-0.003190272964383789,1.1052864055252452,-1.0625134110578642,45.49875071003469,40.11146344974648,0.3347032635808347,1.1026888956542678,4.585216831378148,5.64529108948544,12.127877229415231,0.40000152587892046,-1.3513303972473807,-0.898003005981451,-3.0678697733002736,1.2718637613373716,-1.9829363896408552,0.18693037767795317,1.0744021606445244,8.333170311827537,-32.78536906928817,1.0849333836594088,4,0.4900016784667969,2.8950042724609375,6.332502365112305,5.870002746582031,3.7099990844726562,3,0.041315159376547284,-1.6315979681570862,68.95999908447266,1.5393214120389231,69.15000152587889,-1.7500185438323215,69.55999755859375,0.041315159376547284
1866,2017-04-17,69.12000274658203,69.23000335693361,68.19000244140625,68.91000366210939,2140200.0,0.005528148016029855,3.8372101275702297,-0.6176371592056129,50.9270794333693,42.08188686559373,-0.15749178334378655,0.49526079061364214,4.150712303450433,5.194995029572937,13.216105521121458,1.040000915527358,-1.326224457330909,-0.3574981689453125,-2.1268737154335184,1.4118773775428934,-1.2421859421894226,0.5271896042987976,0.4694695678710872,49.468173609561106,3.922212121306373,0.8846877732441034,4,0.10999679565429688,2.5149993896484375,5.69999885559082,5.489997863769531,1.589996337890625,0,0.037615717170232044,1.1052864055252452,68.73999786376953,-1.6315979681570862,68.95999908447266,1.5393214120389231,69.15000152587889,0.037615717170232044
1867,2017-04-18,69.06999969482422,69.38999938964844,68.87999725341797,69.02999877929689,1637200.0,-0.00072342375247203,-1.9999775608661505,0.19048138056306965,53.36785004501537,44.46076773055365,-0.07632306251741738,0.36470281576278296,4.156116676913712,5.175778336309747,14.031667736696773,0.5100021362304688,-1.3827297198233452,-0.2810012817382841,-1.74723837995586,1.1852358164792918,-1.014119830847065,0.45211726737049673,0.32153623486327376,55.34586668202096,5.375915795657448,0.7331185491087859,4,0.2649993896484375,2.56500244140625,5.272500991821289,5.540000915527344,1.1399993896484375,1,0.02707402280070026,3.8372101275702297,69.12000274658203,1.1052864055252452,68.73999786376953,-1.6315979681570862,68.95999908447266,0.02707402280070026
1868,2017-04-19,69.30999755859375,70.01999664306639,69.16000366210939,69.44000244140625,1727700.0,0.0034747048621677212,-3.0000354861605296,-3.250047682625606,38.14430286822918,45.29784962320141,-0.18531187169314478,0.07333330646918057,3.9017586848844417,4.826377587299433,13.81790035388436,0.9499969482421733,-1.3050462231760065,-0.00600318908691122,-1.439048659060461,1.4270422808866385,-0.7225259240736932,0.7105195458998708,-1.3699951171875,61.20211289038282,16.407227422771456,0.716522734986778,4,0.045001983642578125,2.3250045776367188,5.025003433227539,5.3000030517578125,3.160003662109375,2,0.01962199766638051,-1.9999775608661505,69.06999969482422,3.8372101275702297,69.12000274658203,1.1052864055252452,68.73999786376953,0.01962199766638051
1869,2017-04-20,70.66999816894531,71.27999877929688,69.58000183105469,69.88999938964844,2781700.0,0.01962199766638051,-1.4285776566757493,-5.999765258215962,48.644777626858904,46.402914386416285,-1.3467529305958124,-1.357030730783734,2.5254966905425533,3.357225281581094,13.503220034989432,1.970001220703125,-1.0486204712878617,1.3544975280761662,-0.07654927222615981,2.785544328378492,0.6389741279250103,2.070020928227322,-2.688395843505859,80.25885652770782,40.20675776704343,0.7155234001511613,4,-0.93499755859375,0.9650039672851562,3.5275020599365234,3.94000244140625,1.6500015258789062,3,0.006509114141661332,-3.0000354861605296,69.30999755859375,-1.9999775608661505,69.06999969482422,3.8372101275702297,69.12000274658203,0.006509114141661332
1870,2017-04-21,70.72000122070312,70.93000030517578,70.37000274658203,70.52999877929688,2440100.0,0.000707556998066794,-1.1960925111450198,0.24359325482217614,58.347346251378134,48.40004034667904,-1.3559287882246025,-1.3319844240584615,2.386298047438956,3.191664692504716,12.708353158738372,0.55999755859375,-0.7079772516291882,1.3135005950927763,-0.23309930260147382,2.8601004927870264,0.5402006462456512,2.0868005439399013,-2.6064630371093784,81.87708018527846,41.878960501265084,0.7732999488471252,4,-0.9850006103515625,0.9150009155273438,3.2574996948242188,3.8899993896484375,2.2999954223632812,4,0.017392473222681115,-1.4285776566757493,70.66999816894531,-3.0000354861605296,69.30999755859375,-1.9999775608661505,69.06999969482422,0.017392473222681115
1871,2017-04-24,71.41999816894531,71.6500015258789,70.98999786376953,71.5,1926100.0,0.009898146721712298,2.4736588499839383,-0.42105685833601025,72.7272242251576,51.16498310679288,-1.931388546253885,-1.980743567570869,1.5182924216508695,2.401361402862605,12.024440555663666,0.9300003051757812,-0.32215605068461173,1.9164978027343693,0.12632262054953003,3.7066729849192086,1.0214102116419497,2.811585393826789,-3.1798015615234476,91.69664252072603,47.32364988463753,0.8950875910924205,4,-1.4999961853027344,-0.5149955749511719,2.900003433227539,3.19000244140625,1.970001220703125,0,0.014421713885519827,-1.1960925111450198,70.72000122070312,-1.4285776566757493,70.66999816894531,-3.0000354861605296,69.30999755859375,0.014421713885519827
1872,2017-04-25,71.55000305175781,71.8499984741211,71.0,71.5,2492200.0,0.0018202868404584294,1.6154044790835251,-0.6250238413122258,79.73975032935361,55.305190837458035,-1.955016250960199,-2.010637155617374,1.2479843827920547,2.1864779423961664,11.4094150585456,0.8499984741210938,-0.11092308643499393,1.9175025939941435,-0.07158265199504399,3.906587839983331,0.9229599709995568,2.91204521698873,-3.10521814922852,88.84773230700283,38.8974158856186,0.9945426229945902,4,-1.5300025939941406,-1.2800025939941406,2.769998550415039,3.05999755859375,6.6399993896484375,1,-0.011740096875712425,2.4736588499839383,71.41999816894531,-1.1960925111450198,70.72000122070312,-1.4285776566757493,70.66999816894531,-0.011740096875712425
1873,2017-04-26,72.5999984741211,72.7699966430664,71.7699966430664,71.83999633789062,2476000.0,0.014674987806831297,-1.2222184546263721,15.199115044247788,82.64326664099241,58.89337201448769,-2.753750884444088,-2.889822734048508,0.09181743276592158,1.0726553535781136,10.688253894998109,1.2199935913085938,0.12647078856514327,2.764998245239255,0.4431429867229326,5.086853503755577,1.6040706159810867,3.9259258744974233,-3.8827964858644606,94.67089512794205,39.05709166607282,1.1609276292581632,4,-2.1199989318847656,-2.2449989318847656,1.742502212524414,2.0100021362304688,6.310005187988281,2,-0.03292010247769317,1.6154044790835251,71.55000305175781,2.4736588499839383,71.41999816894531,-1.1960925111450198,70.72000122070312,-0.03292010247769317
1874,2017-04-27,73.22000122070312,73.44000244140625,72.44999694824219,72.79000091552734,3153900.0,0.008539982914779864,1.2758675120359897,0.5657882848968528,81.36747299066737,62.87878560122464,-3.023921775891864,-3.489473048693384,-0.6654479424738042,0.45309653288683194,11.410985736088811,0.9900054931640625,0.2661496380925854,3.2585010528564453,0.504959238462618,6.012042867250273,1.8817301456595317,4.635271960053359,-4.097519766965519,92.83383574682337,35.4681590083939,1.3767709071969108,4,-2.404998779296875,-2.529998779296875,0.2950000762939453,1.2999992370605469,5.089996337890625,3,-0.01024310280655849,-1.2222184546263721,72.5999984741211,1.6154044790835251,71.55000305175781,2.4736588499839383,71.41999816894531,-0.01024310280655849
1875,2017-04-28,72.70999908447266,73.37999725341797,72.37000274658203,73.37999725341797,2331100.0,-0.006965339083964239,2.014917215149514,-1.5581341707918597,77.52437613617585,65.83404079042538,-2.113846322838654,-2.986907662740265,-0.30920179453363517,0.9433370362519469,12.266637870229808,1.0099945068359375,0.5100828743338468,2.655998992919919,-0.3383916583504458,5.650389644190284,1.1588036672847437,4.153194318555094,-3.069415112214813,70.20400028649102,11.884807692864776,1.4971953256351798,4,-1.5499992370605469,-2.0199966430664062,0.8050022125244141,1.8100013732910156,2.6299972534179688,4,-0.00536376556951057,1.2758675120359897,73.22000122070312,-1.2222184546263721,72.5999984741211,1.6154044790835251,71.55000305175781,-0.00536376556951057
1876,2017-05-01,72.05000305175781,73.19999694824219,72.05000305175781,73.0,2645600.0,-0.009077101375672969,-1.421047559389004,1.4179097679291262,68.94979236922048,67.56536771533705,-1.1113969729052684,-2.2600661305424694,0.2300425152971286,1.550632345343729,12.644548037285015,1.149993896484375,0.6753529435963941,1.8800029754638672,-1.2387085338778547,4.998714484805589,0.3206472207930062,3.439358730134728,-1.9534888632021534,43.032868899617284,-14.112616933517948,1.5593557546708612,5,-0.75,-1.3600006103515625,1.004995346069336,2.0099945068359375,2.0199966430664062,0,0.013462783486793084,2.014917215149514,72.70999908447266,1.2758675120359897,73.22000122070312,-1.2222184546263721,72.5999984741211,0.013462783486793084
1877,2017-05-02,73.7699966430664,73.79000091552734,71.98999786376953,72.05999755859375,2797700.0,0.023872220936243638,1.0571373764588428,-1.8000048185804463,79.31467166514352,72.13985313721642,-2.340737760754095,-3.7842232673365004,-1.6463985810398043,-0.2017376529138062,12.550262722942307,1.8000030517578125,0.9745291028778098,3.352496719360346,-0.08453283610123208,6.789526274821924,1.633981941629557,5.071011497091135,-3.2722638641686785,99.00969157671302,38.32172408284197,1.7185147777307919,5,-2.0849952697753906,-2.9049949645996094,-0.7349948883056641,0.2700042724609375,-0.07999420166015625,1,-0.005151108454790498,-1.421047559389004,72.05000305175781,2.014917215149514,72.70999908447266,1.2758675120359897,73.22000122070312,-0.005151108454790498
1878,2017-05-03,73.98999786376953,74.2300033569336,73.37000274658203,73.80000305175781,2248400.0,0.0029822587869645645,1.5671437843746798,0.11110813668669942,81.79517351800769,75.82323045845519,-2.041782679511627,-3.7524133984270094,-2.029641765726197,-0.4756782922303131,12.275177163744319,0.8600006103515625,1.2271495698225863,3.2904979705810575,-0.35166065529668344,6.9326565964587985,1.4694186576421941,5.111577283519921,-3.0313475457436567,89.28549533041328,22.432028098397836,1.821079312938869,5,-1.6899948120117188,-2.9049949645996094,-0.9549961090087891,0.0500030517578125,1.2300033569335938,2,0.05676449113256865,1.0571373764588428,73.7699966430664,-1.421047559389004,72.05000305175781,2.014917215149514,72.70999908447266,0.05676449113256865
1879,2017-05-04,73.37000274658203,74.66999816894531,73.12000274658203,74.13999938964844,1830100.0,-0.00837944499375487,-1.440944125050312,-4.052724571336786,77.85803997032706,77.99108531611617,-1.115859347826742,-2.897414945918726,-1.567984395275161,0.08909865299494868,12.605513855501188,1.5499954223632812,1.4766519585778042,2.4270027160644503,-1.2470372742209008,6.101042706349801,0.5899827209217676,4.264022711207133,-1.8879359423309268,51.49271364437347,-21.822854190694628,1.8370199951426767,5,-0.5400047302246094,-2.06500244140625,-0.5850009918212891,0.4199981689453125,1.7399978637695312,3,0.07550771034672521,1.5671437843746798,73.98999786376953,1.0571373764588428,73.7699966430664,-1.421047559389004,72.05000305175781,0.07550771034672521
1880,2017-05-05,73.62000274658203,73.95999908447266,73.2300033569336,73.62999725341797,2066400.0,0.0034073870879287593,1.1790976792912615,0.01297993559573941,77.50613709791749,78.52207563531172,-1.0183209205206225,-2.9796342749903744,-1.929614366214821,-0.21969714910213156,13.511987053148378,0.7299957275390625,1.8662646129737652,2.4735027313232365,-1.324443108808211,6.271448571454684,0.5745298112575199,4.372475651388953,-1.5641082966859727,60.821070791094115,-14.870287297027545,1.898972920065721,5,-0.785003662109375,-2.31500244140625,-1.4200000762939453,0.1699981689453125,2.089996337890625,4,0.06370544195924333,-1.440944125050312,73.37000274658203,1.5671437843746798,73.98999786376953,1.0571373764588428,73.7699966430664,0.06370544195924333
1881,2017-05-08,73.69000244140625,73.87999725341797,73.26000213623047,73.66999816894531,1352100.0,0.0009508243984339693,2.100022888532845,-2.001526717557252,78.17078514945725,78.34774617087878,-0.818535678138403,-2.852494677345163,-2.1588324345989918,-0.3328750646826961,14.467447188772589,0.6199951171875,2.1131548081536806,2.325502395629883,-1.5334618380310872,6.184466629290853,0.39602027879939783,4.254984512460368,-1.1635693220813295,63.432999405021164,-14.219234929543589,1.9294821168304837,5,-0.4700050354003906,-2.3850021362304688,-1.8075008392333984,0.09999847412109375,1.970001220703125,0,0.022391014273562382,1.1790976792912615,73.62000274658203,-1.440944125050312,73.37000274658203,1.5671437843746798,73.98999786376953,0.022391014273562382
1882,2017-05-09,73.69000244140625,73.9000015258789,73.1500015258789,73.27999877929688,2232200.0,0.0,-1.2388120886378646,20.495804729214342,77.51262301932654,77.77767465736036,-0.539821497020128,-2.6637948200076664,-2.3032803890021682,-0.37249985208354985,15.401324043488307,0.75,2.3072138730443044,2.119002151489255,-1.7752313368593349,6.013235639837845,0.17188540731496005,4.06611889566355,-0.7777276131496649,36.77428246563071,-41.184198643066814,1.9471167441742931,5,-0.3600044250488281,-2.3850021362304688,-1.970001220703125,0.09999847412109375,-1.3700027465820312,1,0.005156700241937484,2.100022888532845,73.69000244140625,1.1790976792912615,73.62000274658203,-1.440944125050312,73.37000274658203,0.005156700241937484
1883,2017-05-10,73.91000366210938,74.29000091552734,73.30000305175781,73.58000183105469,2211500.0,0.0029854961787803003,-1.2247158262897115,0.8048753256419799,73.75373359734202,76.93170361365755,-0.6196158087792867,-2.6444885474844853,-2.5466142343304057,-0.6301311469517543,16.22101296187624,0.9899978637695312,2.373798541031192,2.1010032653808537,-1.7518379128241435,5.953844443585851,0.17458267627836221,4.027423854483345,-0.7600021362304688,50.96795152612952,-25.596616794335468,1.926420589102497,5,-0.5800056457519531,-2.6050033569335938,-2.720001220703125,-0.12000274658203125,-3.7900009155273438,2,-0.0029766095224252886,-1.2388120886378646,73.69000244140625,2.100022888532845,73.69000244140625,1.1790976792912615,73.62000274658203,-0.0029766095224252886
1884,2017-05-11,72.05999755859375,73.9000015258789,71.70999908447266,73.25,2804300.0,-0.02503052377014081,-1.3174636493545289,-3.606047995561104,57.77260497061531,74.7370623730397,1.171762903365547,-0.5800709950836307,-0.7525576291632774,1.151625218280202,16.479920768985565,2.2000045776367188,2.360409870027695,0.09599723815918537,-3.516161207024865,3.708155683343236,-1.710081984432847,1.9020764607512177,2.6100006103515625,13.56582270245974,-59.752094902754465,1.8060792225920268,5,1.1300010681152344,-0.6499977111816406,-1.4924964904785156,1.5850028991699219,-0.3600006103515625,3,0.04385239757383985,-1.2247158262897115,73.91000366210938,-1.2388120886378646,73.69000244140625,2.100022888532845,73.69000244140625,0.04385239757383985
1885,2017-05-12,71.58000183105469,72.0,70.81999969482422,71.58999633789062,1904600.0,-0.006661056672237153,1.8433679566136594,0.00839872800943735,50.95240344267596,72.73735249231254,1.6479068941045227,0.13027937292062575,-0.35845389226201974,1.5600468765700413,16.486865357230617,1.2399978637695312,2.201882777088855,-0.5259986877441349,-3.813182825216856,2.761185449728586,-2.1695907564804884,1.1175933809922185,3.030796356201165,21.90207114902599,-47.06316025240845,1.643592068736359,5,1.1649971008300781,-0.15000152587890625,-1.0200004577636719,2.0649986267089844,-0.18000030517578125,4,0.0493154329281591,-1.3174636493545289,72.05999755859375,-1.2247158262897115,73.91000366210938,-1.2388120886378646,73.69000244140625,0.0493154329281591
1886,2017-05-15,71.72000122070312,72.55000305175781,71.51000213623047,71.69999694824219,1902500.0,0.001955845013511759,-4.200083924620432,-2.001526717557252,51.0106920532625,69.5924658687702,1.6273021783347872,0.20559348595433846,-0.5538634475288404,1.3669231186007664,16.318510716045697,1.0400009155273438,2.0181411427931266,-0.5159992218017635,-3.4973911976208854,2.4653927540173584,-2.0066952097113244,0.9746967661077974,2.73916502685546,25.936634272899166,-38.84001968435237,1.4906959879095627,5,1.0249977111816406,-0.29000091552734375,-1.1749992370605469,1.9249992370605469,0.01000213623046875,0,0.05563298655686233,1.8433679566136594,71.58000183105469,-1.3174636493545289,72.05999755859375,-1.2247158262897115,73.91000366210938,0.05563298655686233
1887,2017-05-16,70.94000244140625,71.72000122070312,70.51000213623047,71.72000122070312,2268000.0,-0.01087561023453687,2.1025666105872687,-38.991609458428684,39.80345385102045,64.92671923910495,2.1944164021103063,1.194093110047163,0.1830857669475563,2.0676459142063663,16.165227527407072,1.2099990844726562,1.861725449866114,-1.38949813842774,-4.0531924708975,1.2741961940420197,-2.72134530466262,-0.057650972192860195,3.373597144042961,11.3756731227243,-47.56982752162407,1.3318471662348825,5,1.6499977111816406,0.48999786376953125,-0.3950004577636719,2.704998016357422,0.1399993896484375,1,0.06653511500231013,-4.200083924620432,71.72000122070312,1.8433679566136594,71.58000183105469,-1.3174636493545289,72.05999755859375,0.06653511500231013
1888,2017-05-17,70.66999816894531,71.5,70.62999725341797,70.94000244140625,2681200.0,-0.0038060933629646687,-3.9713575725869736,0.3461598654094448,33.63282895059008,60.01280690357862,2.1724044290194655,1.6561194285192897,0.44018753024150215,2.2534445135906225,16.527008708663953,0.8700027465820312,1.7983522242701753,-1.7275024414062443,-4.122523165782397,0.6675182829699082,-2.9250128035943277,-0.5299920792181609,3.4153855695507787,4.719647832486372,-47.87626923371198,1.1975103621880778,5,1.7300033569335938,0.7600021362304688,-0.12499618530273438,2.9750022888183594,-0.9199981689453125,2,0.02334797748168005,2.1025666105872687,70.94000244140625,-4.200083924620432,71.72000122070312,1.8433679566136594,71.58000183105469,0.02334797748168005
1889,2017-05-18,71.12999725341797,71.48999786376953,70.4800033569336,70.79000091552734,2472000.0,0.006509114141661332,-1.10417395174365,-1.259225769991523,39.79325694729205,55.82248688684246,1.521217767041108,1.2989469820034856,-0.0653531642920484,1.760078897357559,17.20546802643804,1.0099945068359375,1.4733819026193373,-1.2905033111572237,-3.62371029321325,1.0427036708988027,-2.457106802185237,-0.12389982012921053,2.74086358894219,31.400675957083727,-18.184391091384192,1.1666034910280145,5,1.2550048828125,0.3000030517578125,-0.5849952697753906,2.515003204345703,-0.7199935913085938,3,-0.014199276617958834,-3.9713575725869736,70.66999816894531,2.1025666105872687,70.94000244140625,-4.200083924620432,71.72000122070312,-0.014199276617958834
1890,2017-05-19,71.94999694824219,72.08000183105469,70.31999969482422,71.37999725341797,2971000.0,0.01152818397985822,3.2409206643931943,1.676487747957993,49.3670494887336,52.62207181342872,0.4910552846063041,0.6069382469961937,-0.95776663444245,0.9146549775848882,17.846532658185573,1.7600021362304688,1.102229723882644,-0.5320034027099609,-2.737849298948845,1.6738424935289231,-1.634926350829403,0.5709195454094811,1.649595295283845,73.09393720641417,21.743171226791034,1.1029229481194451,5,0.35500335693359375,-0.5199966430664062,-1.4149951934814453,1.6950035095214844,-1.1599960327148438,4,-0.003474635310684482,-1.10417395174365,71.12999725341797,-3.9713575725869736,70.66999816894531,2.1025666105872687,70.94000244140625,-0.003474635310684482
1891,2017-05-22,72.44999694824219,72.69000244140625,71.5,71.87999725341797,1410600.0,0.006949270621368964,1.2666482594258395,1.0,40.119763214670364,48.467309612911365,-0.22723317010321864,0.1982226362035675,-1.502007388517825,0.38565293823509705,18.193350253580437,1.19000244140625,0.792656033961407,-0.083503341674799,-2.2323082613899174,2.0653015780403194,-1.1579058015323511,0.9908991181827531,0.8216360404136651,89.87319767834896,42.71061084174378,1.0744024598575586,5,-0.14499664306640625,-1.0199966430664062,-2.017496109008789,1.1950035095214844,-0.9699935913085938,0,-0.014492691050261741,3.2409206643931943,71.94999694824219,-1.10417395174365,71.12999725341797,-3.9713575725869736,70.66999816894531,-0.014492691050261741
1892,2017-05-23,70.70999908447266,72.4800033569336,70.51000213623047,72.4800033569336,4092400.0,-0.024016534673045986,1.2259847067647134,-3.105272315990952,30.0,43.605783657651145,1.1684748787074,1.9732314435747753,0.18229012017762614,2.09437960548766,18.27715419490489,1.970001220703125,0.4075910441667929,-1.781501007080081,-4.041220680646916,0.4782186664867538,-2.9113608438635055,-0.6516411702966565,2.2664705748000387,16.455651378922937,-24.33030411342027,1.1298598367834192,5,1.4000015258789062,1.0649986267089844,-0.2774982452392578,2.9350013732910156,0.12999725341796875,1,0.01442517728281123,1.2666482594258395,72.44999694824219,3.2409206643931943,71.94999694824219,-1.10417395174365,71.12999725341797,0.01442517728281123
1893,2017-05-24,70.20999908447266,70.68000030517578,69.13999938964844,70.66000366210938,3831100.0,-0.007071135715935761,5.28574542623589,0.25423926068328173,30.44552632423786,40.569441585831434,1.2163465490826866,2.408482226358501,0.612216470686036,2.5581270658944106,18.112056399467747,1.5699996948242188,-0.03244506348376319,-2.162001037597662,-4.6398163680815685,0.31581429288624463,-3.400908702839615,-0.9230933723557087,2.5008235783551953,30.1408105633712,-8.907018168685273,1.2389076652419508,5,0.7050018310546875,1.6949996948242188,0.27500152587890625,3.4350013732910156,1.8799972534179688,2,0.0123914365179707,1.2259847067647134,70.70999908447266,1.2666482594258395,72.44999694824219,3.2409206643931943,71.94999694824219,0.0123914365179707
1894,2017-05-25,72.47000122070312,73.4800033569336,69.52999877929689,70.01000213623047,4529000.0,0.03218917769121976,-1.309940281127107,-5.466609022938813,44.30128308369571,39.830428212611395,-1.094476240953739,0.0942429143328809,-1.6927202115340236,0.27560413923961846,17.416354838606253,3.9500045776367045,-0.43317834449598536,0.13550109863281534,-2.3107775018867898,2.5817796991524204,-1.0876382016269872,1.358640398892618,-3.3300018310546875,76.72808265052659,38.764118316328776,1.2231393002598006,5,-1.1599998474121094,-0.56500244140625,-1.9750003814697266,1.1749992370605469,-0.5400009155273438,3,-0.03753278839363505,5.28574542623589,70.20999908447266,1.2259847067647134,70.70999908447266,1.2666482594258395,72.44999694824219,-0.03753278839363505
1895,2017-05-26,72.31999969482422,72.86000061035156,71.68000030517578,72.66000366210938,1617800.0,-0.00206984301576163,2.1891992205623088,-0.13821304626950381,43.26449377833358,38.96973951539707,-0.9258278499619479,0.22506792725504,-1.6028954850310413,0.4000678859247415,16.756530261893722,1.1800003051757812,-0.8117166593867893,0.004999542236333809,-2.4348853137348954,2.444884398207563,-1.2149428857492808,1.2249419702219484,-3.1800003051757812,73.27182945330341,36.937911759439444,1.2199424279856166,5,-1.0099983215332031,-0.41500091552734375,-1.6349983215332031,1.3250007629394531,-1.0800018310546875,4,-0.0264103434841626,-1.309940281127107,72.47000122070312,5.28574542623589,70.20999908447266,1.2259847067647134,70.70999908447266,-0.0264103434841626
1896,2017-05-30,73.0199966430664,73.26000213623047,71.88999938964844,72.11000061035156,2347900.0,0.00967916138268854,-1.0296359926983787,-2.6764276898911703,46.91809738249367,39.760255463338545,-1.5891432639204766,-0.4200707905950196,-2.328129088251927,-0.3511948587567133,16.440295033871266,1.3700027465820312,-0.934478027271652,0.6564968109130831,-1.7997169306077154,3.1127105524338816,-0.5716100598473162,1.8846036816734824,-3.7931971740722616,89.40077665055823,50.92812389380481,1.2281068707604017,5,-1.7099952697753906,-1.1149978637695312,-2.3349952697753906,0.6250038146972656,-2.989997863769517,1,-0.030539521090909405,2.1891992205623088,72.31999969482422,-1.309940281127107,72.47000122070312,5.28574542623589,70.20999908447266,-0.030539521090909405
1897,2017-05-31,73.38999938964844,73.4800033569336,71.7699966430664,73.16000366210938,4117900.0,0.005067142749823228,7.341421659843692,0.2527436596101446,47.64063488722762,41.31667834518716,-1.7601666417184418,-0.8643155518696091,-2.696055560103929,-0.7465621800706117,15.788986865158183,1.7100067138671875,-0.940049252165764,1.04549942016601,-1.3704533242728445,3.4614521646048644,-0.16247695205342438,2.2534757923854443,-4.078135842895506,97.92617776473008,58.51284070763185,1.20797637221943,5,-2.079998016357422,-1.4850006103515625,-2.977497100830078,0.2550010681152344,-3.1599960327148295,2,-0.026025290211192487,-1.0296359926983787,73.0199966430664,2.1891992205623088,72.31999969482422,-1.309940281127107,72.47000122070312,-0.026025290211192487
1898,2017-06-01,78.19000244140625,78.19999694824219,75.51000213623047,75.81999969482422,7589600.0,0.06540404812205036,1.2510494443930142,10.304551184236715,71.93988671141996,44.88852609675693,-6.013680825427443,-5.621762182942263,-7.3869048975222995,-5.525593994382177,15.554791342043375,4.80999755859375,-0.8293812448446687,5.635502243041998,2.1319652240154596,9.139039262068536,3.8837337335287287,7.387270752555267,-8.794776098449702,99.8847230801993,54.838899902788754,1.7517685095132662,6,-4.5200042724609375,-4.5200042724609375,-8.045001983642578,-4.545001983642578,-8.700004577636719,3,-0.09400186563523316,7.341421659843692,73.38999938964844,-1.0296359926983787,73.0199966430664,2.1891992205623088,72.31999969482422,-0.09400186563523316
1899,2017-06-02,78.91000366210938,79.27999877929688,77.83999633789062,78.61000061035156,3897800.0,0.00920835398672204,1.7692533415496574,0.12658341944559798,75.79169024565458,47.82459729197037,-6.162034263440447,-6.224577191550111,-8.008734761769233,-6.226291895999921,15.17243968778006,1.44000244140625,-0.5013117602872796,6.078503417968747,1.5712469371871975,10.585759898750297,3.8248751775779795,8.332131658359515,-9.162586494941408,95.13164221746389,45.21022974188362,2.2536282403907717,6,-4.700004577636719,-4.700004577636719,-8.492504119873047,-5.265003204345703,-9.870002746582031,4,-0.08642766452555051,1.2510494443930142,78.19000244140625,7.341421659843692,73.38999938964844,-1.0296359926983787,73.0199966430664,-0.08642766452555051
1900,2017-06-05,78.30999755859375,79.0,77.58000183105469,78.5999984741211,2652000.0,-0.007603676031810114,1.6054917441852325,-0.966659885051625,72.46077132223995,51.41804263725588,-5.101460341377702,-5.5391901396574355,-7.2581218842344555,-5.618578372247171,14.703885724174267,1.4199981689453125,-0.07178511911646979,5.243997573852539,0.11840936661891988,10.369585781086158,2.6812034702357295,7.806791677469349,-7.990625494698051,87.08387556877577,32.71873476335865,2.562794103616812,6,-4.099998474121094,-4.099998474121094,-7.5574951171875,-4.664997100830078,-8.6199951171875,0,-0.0814710439576285,1.7692533415496574,78.91000366210938,1.2510494443930142,78.19000244140625,7.341421659843692,73.38999938964844,-0.0814710439576285
1901,2017-06-06,75.33999633789062,77.2300033569336,75.05000305175781,77.11000061035156,5015800.0,-0.03792620755071385,1.1691439936839547,6.103443739970008,63.0486054421153,55.090109908602024,-1.8756455457381662,-2.5710568936659683,-4.187618431024731,-2.644809133587529,13.6420837457376,3.2599945068359375,0.2291659828985786,2.1914966583251925,-3.0286246366644463,7.411617953314831,-0.4185639891696269,4.801557305820012,-4.4829866710708615,47.536600257428496,-11.759705969010824,2.6100606474948163,6,-1.1299972534179688,-1.1299972534179688,-4.414995193481445,-1.6949958801269531,-4.7599945068359375,1,-0.05441994522714211,1.6054917441852325,78.30999755859375,1.7692533415496574,78.91000366210938,1.2510494443930142,78.19000244140625,-0.05441994522714211
1902,2017-06-07,74.06999969482422,75.76000213623047,73.93000030517578,75.66999816894531,4425500.0,-0.016856871579481236,1.056174429619089,0.9039517582048121,59.51847692408243,58.320437753029196,-0.08818374593815292,-1.339825704224154,-2.813363480455223,-1.3811055734719417,12.436072304589302,1.8300018310546875,0.3705216030851801,0.9025001525878906,-4.32867425977841,6.133674564954191,-1.7130870535952596,3.518087358771041,-2.7076106812558294,2.61681176780965,-60.95652346723274,2.6155872061831507,6,0.33499908447265625,0.1399993896484375,-3.0749969482421875,-0.4249992370605469,-2.9300003051757812,2,-0.05454301245001403,1.1691439936839547,75.33999633789062,1.6054917441852325,78.30999755859375,1.7692533415496574,78.91000366210938,-0.05454301245001403
1903,2017-06-08,73.69000244140625,75.20999908447266,73.5999984741211,74.06999969482422,2608200.0,-0.0051302451057593235,-4.749948910777782,0.23749850988245952,57.19911210700372,59.75352986673009,0.9357709615188412,-1.0299621667799954,-2.317834072537636,-1.0016913827554106,10.851245035034745,1.6100006103515625,0.5570438044955353,0.5335029602050838,-4.692019609776494,5.759025530186662,-2.079258324785698,3.146264245195866,-1.852556841894156,1.584576803686824,-63.32957977608323,2.612761284990788,6,1.7899971008300781,0.5199966430664062,-2.4150009155273438,-0.045001983642578125,-1.8199996948242188,3,-0.04695343967757115,1.056174429619089,74.06999969482422,1.1691439936839547,75.33999633789062,1.6054917441852325,78.30999755859375,-0.04695343967757115
1904,2017-06-09,75.22000122070312,75.36000061035156,73.16999816894531,73.94999694824219,3214500.0,0.020762637109605686,1.825804038156742,-3.342140662959022,58.84262655754724,61.484433508864946,-0.18228682579120914,-2.4359768205847274,-3.78112908656837,-2.543181627985433,10.766001682533815,2.19000244140625,1.062517603543327,1.9055015563964872,-3.3712668111000426,7.182269923893017,-0.7328826273517706,4.543885740144745,-2.9360024304039456,35.16299155924884,-27.530229707971202,2.638384183748262,6,0.3049964904785156,-1.0100021362304688,-3.527498245239258,-1.5750007629394531,-4.4199981689453125,4,-0.07617659218219341,-4.749948910777782,73.69000244140625,1.056174429619089,74.06999969482422,1.1691439936839547,75.33999633789062,-0.07617659218219341
1905,2017-06-12,75.11000061035156,76.55000305175781,74.5999984741211,75.16999816894531,2666700.0,-0.0014623851178732217,-2.6111134658585176,-0.04724201319220002,57.348073936816824,62.643319792678625,0.4080006511361489,-2.158632126861221,-3.609808028069608,-2.4152508940419466,11.619300478166686,1.9500045776367188,1.6452524785810283,1.6190010070800724,-3.6496280418952836,6.887630056055428,-1.0153135174076056,4.25331553156775,-2.4062418207125233,47.7832503058331,-10.997994933794999,2.634314524487675,6,0.4149971008300781,-0.9000015258789062,-3.042501449584961,-1.4650001525878906,-3.720001220703125,0,-0.08081480023297538,1.825804038156742,75.22000122070312,-4.749948910777782,73.69000244140625,1.056174429619089,74.06999969482422,-0.08081480023297538
1906,2017-06-13,75.70999908447266,75.98999786376953,74.62999725341797,75.19999694824219,1396100.0,0.007988263470182888,1.5420579406333113,-8.500381485249237,64.74056020246678,64.54331149437186,0.2567018563922261,-2.576480890224005,-4.103820962250893,-2.9708152250127,12.101314119438106,1.3600006103515625,1.9922960950939341,2.0194995880126925,-3.2689021513147196,7.307901327340105,-0.6247012816510136,4.6637004576763985,-2.611665895454152,75.14784752067608,10.557776065383877,2.6442008696637034,6,0.5149993896484375,-1.5,-3.6399993896484375,-2.5049972534179688,-4.3600006103515625,1,-0.07951389137318121,-2.6111134658585176,75.11000061035156,1.825804038156742,75.22000122070312,-4.749948910777782,73.69000244140625,-0.07951389137318121
1907,2017-06-14,75.66000366210938,75.94999694824219,74.7300033569336,75.7699966430664,1317800.0,-0.0006603542856670197,4.191532879892213,-0.2156716082995497,66.5051601225324,63.93945298449547,0.7404234197548334,-2.2711891419217523,-3.9168991326245646,-2.8760655706471,12.928700084805827,1.2199935913085938,2.3983702166078444,1.733504104614255,-3.4584726728854207,6.925480882113931,-0.8624842841355758,4.329492493364086,-2.190770537674169,73.66869514969844,4.526003250131822,2.5959883887498365,6,0.5649948120117188,-1.4500045776367188,-3.3975048065185547,-2.4550018310546875,-3.4600067138671875,2,-0.06714250046486259,1.5420579406333113,75.70999908447266,-2.6111134658585176,75.11000061035156,1.825804038156742,75.22000122070312,-0.06714250046486259
1908,2017-06-15,72.31999969482422,74.91999816894531,71.55000305175781,74.83000183105469,4307400.0,-0.04414490887683942,1.5055774101417254,22.81965734896303,49.573617134601314,61.02633374993398,3.53158623479014,1.2635497269022267,-0.46080490782182437,0.4983472972408407,13.561017581760273,4.1100006103515625,2.6576425980519787,-1.688999938964841,-6.71281425499626,3.3348143770665786,-4.2009070969805435,0.8229072190508617,6.959999084472656,15.399932861328125,-50.60283617702828,2.5119071580157075,6,2.9550018310546875,1.8899993896484375,-0.0025005340576171875,0.8850021362304688,-0.339996337890625,3,-0.016316375970065633,4.191532879892213,75.66000366210938,1.5420579406333113,75.70999908447266,-2.6111134658585176,75.11000061035156,-0.016316375970065633
1909,2017-06-16,70.12000274658203,71.37000274658203,65.97000122070311,68.12000274658203,11914500.0,-0.0304203119126899,1.4000006781684091,-0.7968120708469228,44.39919293123367,57.90838059537773,4.865228152906909,3.566876381779423,1.8272759334586794,2.699711960641366,14.775013711527832,6.349998474121108,2.842759939373053,-3.8384971618652344,-9.002512561504957,1.3255182377744887,-6.420504861685089,-1.25648946204538,9.005396118164057,39.22496037474895,-24.790140824484915,2.5820076998198602,6,1.4799995422363281,2.5049972534179688,2.1974964141845703,2.5149993896484375,3.4499969482421875,4,0.024957215223231133,1.5055774101417254,72.31999969482422,4.191532879892213,75.66000366210938,1.5420579406333113,75.70999908447266,0.024957215223231133
1910,2017-06-19,71.69999694824219,72.23999786376953,69.91000366210939,70.83000183105469,6080300.0,0.022532717338451302,1.389741382683189,0.43499755859375,46.78362594842276,56.10116065163412,2.513301752874156,2.0735020205611363,0.3216914790274785,1.1269338620446376,16.123265489701332,2.329994201660142,2.275238463731583,-2.2460029602050753,-7.43165397159683,2.93964805118668,-4.838828465900946,0.34682254549079516,6.899186010742184,57.18560526169524,-3.46890722920746,2.5928255056958753,6,-0.43999481201171875,0.9250030517578125,0.6000022888183594,-0.01999664306640625,2.9000015258789062,0,-0.012552216663747617,1.4000006781684091,70.12000274658203,1.5055774101417254,72.31999969482422,4.191532879892213,75.66000366210938,-0.012552216663747617
1911,2017-06-20,71.4000015258789,72.7300033569336,71.30999755859375,71.87000274658203,3962000.0,-0.004184036752188924,-3.369187070119017,-0.5402343201908236,45.13447700939516,54.502938438891086,2.4536632677047123,2.4145988599287023,0.7012372253924752,1.4367852645832073,16.987765244432936,1.4200057983398438,1.514070080639769,-2.4934986114501925,-7.7634950429780645,2.7764978200776795,-5.128496827214121,0.14149960431373643,6.694014163574209,54.40884398569532,-1.4678072735398615,2.634998215763935,6,-0.1399993896484375,1.2249984741210938,0.6874980926513672,0.2649993896484375,3.720001220703125,1,-0.00014008593860947993,1.389741382683189,71.69999694824219,1.4000006781684091,70.12000274658203,1.5055774101417254,72.31999969482422,-0.00014008593860947993
1912,2017-06-21,71.7300033569336,72.37999725341797,71.2300033569336,71.37999725341797,3030000.0,0.004621874285746008,-2.5384759847880183,-0.7446919031231738,29.787221852741112,51.45717285508413,1.9632868381384867,2.2819268624332807,0.44884593968426145,1.1406931613114182,18.332857588196593,1.149993896484375,0.7867482330791375,-2.2144969940185604,-7.373344586139055,2.9443505981019342,-4.793920790078801,0.3649268020416798,5.879051753769517,64.35758771249368,13.467367157865361,2.5794237960602464,6,-0.470001220703125,0.8949966430664062,0.3574962615966797,-0.095001220703125,3.0199966430664062,2,-0.00529771176674243,-3.369187070119017,71.4000015258789,1.389741382683189,71.69999694824219,1.4000006781684091,70.12000274658203,-0.00529771176674243
1913,2017-06-22,71.08000183105469,71.69999694824219,70.69000244140625,71.5,2529900.0,-0.00906178022388282,1.4634250730382032,-1.199973842532043,25.39281100475027,47.740526682551135,2.4631520612648643,3.162596689878555,1.1837225174620585,1.794184425740724,18.864239156915993,1.0400009155273438,0.3527905028900733,-2.907998657226557,-7.947550059487838,2.1315527450347247,-5.427774358357198,-0.38822295609591606,6.063491124048426,75.59170111743512,29.046155183222027,2.519775701130644,6,0.18000030517578125,1.5449981689453125,0.9299983978271484,0.5550003051757812,4.0800018310546875,3,0.015756824540460013,-2.5384759847880183,71.7300033569336,-3.369187070119017,71.4000015258789,1.389741382683189,71.69999694824219,0.015756824540460013
1914,2017-06-23,69.75,71.12000274658203,69.51000213623047,70.93000030517578,7813400.0,-0.018711336477113205,1.0640964821761307,2.8095367847411445,24.278828960182224,44.066166129591736,3.2806291253432107,4.5095833191005,2.591019886360229,3.0909173222942172,19.933720927868315,1.6100006103515625,0.013129398450956842,-4.102000427246097,-9.451324597573503,1.24732374308131,-6.7766625124098,-1.4273383420823933,6.94655328572712,7.453346980940736,-32.56133968183518,2.674662085163703,6,1.2299995422363281,2.875,2.1650009155273438,1.8850021362304688,5.769996643066406,4,0.031971374292954824,1.4634250730382032,71.08000183105469,-2.5384759847880183,71.7300033569336,-3.369187070119017,71.4000015258789,0.031971374292954824
1915,2017-06-26,70.41000366210938,70.95999908447266,69.51000213623047,70.05999755859375,3159500.0,0.009462418094758007,1.0,-0.29661526525070314,32.798334628858626,40.517029954746384,2.1052037413836047,3.8990574697367464,2.0246671108540397,2.408010740810653,21.060998822652177,1.4499969482421875,-0.25381087966653126,-3.3464969635009822,-8.87613841701986,2.183144490017895,-6.111317690260421,-0.5816762367415436,5.857487541016781,27.950347350563437,-10.653806723455606,2.7648207267594413,6,0.5499954223632812,2.214996337890625,1.49749755859375,1.2249984741210938,4.299995422363281,0,0.04487992995823942,1.0640964821761307,69.75,1.4634250730382032,71.08000183105469,-2.5384759847880183,71.7300033569336,0.04487992995823942
1916,2017-06-27,70.79000091552734,71.91999816894531,70.19999694824219,70.25,2724300.0,0.005396921369888563,-4.374944866308248,1.5428328537797542,37.79761195182123,37.32730238022293,1.0660138208121879,3.5241115840611315,1.7324166563032577,2.0053313224432827,21.835045527281643,1.720001220703125,-0.6999301011031633,-2.8549999237060604,-8.535056960810905,2.8250571133987847,-5.69502844225849,-0.014971405153630712,5.065590688301896,44.599336480796225,1.3834157338730648,2.8400285185524243,6,-0.345001220703125,1.8349990844726562,1.0774993896484375,0.845001220703125,3.6999969482421875,1,0.053821125996878605,1.0,70.41000366210938,1.0640964821761307,69.75,1.4634250730382032,71.08000183105469,0.053821125996878605
1917,2017-06-28,71.4800033569336,72.05999755859375,70.75,71.2699966430664,2543600.0,0.009747173788422714,-1.09599609375,0.3889006626259201,41.96363523372871,36.481748835681536,-0.3120967863778077,2.8287096669904486,1.1416000457649602,1.3021769560904062,22.496494422084307,1.30999755859375,-1.1216400912959443,-2.069497680664057,-7.831245621851693,3.692250260523579,-4.950371651257882,0.8113762899297683,3.9801646315706023,77.25508851609506,27.584496379534137,2.8808739705938184,6,-2.1300010681152344,1.1449966430664062,0.3874969482421875,0.154998779296875,3.3799972534179688,2,0.05092332426835777,-4.374944866308248,70.79000091552734,1.0,70.41000366210938,1.0640964821761307,69.75,0.05092332426835777
1918,2017-06-29,70.83999633789062,71.80999755859375,70.62999725341797,71.4800033569336,2957100.0,-0.008953651216930036,-1.226404773386499,-3.0475550388723387,32.970432834634366,35.211886602726054,0.10716329308344541,3.0460099404772194,1.8676639229707632,1.9392279666741956,21.17262988130338,1.1800003051757812,-1.7949185976550694,-2.3420043945312443,-7.78636980257329,3.1023610135108015,-5.064187098552267,0.3801783094897786,4.240564979901521,52.156728988460145,0.6241298618370053,2.72218270402102,6,0.28000640869140625,1.785003662109375,1.1025028228759766,0.7950057983398438,5.57000732421875,3,0.05519485974363336,-1.09599609375,71.4800033569336,-4.374944866308248,70.79000091552734,1.0,70.41000366210938,0.05519485974363336
1919,2017-06-30,72.08999633789062,72.48999786376953,71.05000305175781,71.30000305175781,2808800.0,0.01764539899236839,-1.2325617156172746,-1.2343509721410946,39.21427045549665,34.370847103512034,-0.9320174949060771,1.3269058744480304,0.6761766039667805,0.6848883623246849,19.31323090698685,1.6500015258789062,-2.5182405539436417,-0.7510040283203097,-5.493912881432081,3.9919048247914617,-3.1224584548761953,1.620450398235576,2.626142576017955,86.57711075950988,33.14218309402577,2.371454426555885,6,-0.9699935913085938,0.535003662109375,-0.6799964904785156,-0.45499420166015625,4.600006103515625,4,0.04258576057944885,-1.226404773386499,70.83999633789062,-1.09599609375,71.4800033569336,-4.374944866308248,70.79000091552734,0.04258576057944885
1920,2017-07-03,71.93000030517578,73.0,71.66999816894531,72.52999877929688,1222300.0,-0.0022193929926828115,-1.3749974455214882,-0.7594981940393641,36.06194889430023,33.362788424057044,-0.8224542842451399,1.0376206799067518,0.8924205600893629,0.8033249910454003,17.44168251340763,1.3300018310546875,-2.6836038450766893,-0.5920001983642607,-4.5850704699494145,3.401070073220893,-2.5885353341568305,1.4045349374283091,2.43629310100458,61.78576683505812,10.638956285709988,1.9965351357925751,7,-0.6749992370605469,0.6949996948242188,-0.32250022888183594,-0.2949981689453125,5.220001220703125,0,0.049909583242867095,-1.2325617156172746,72.08999633789062,-1.226404773386499,70.83999633789062,-1.09599609375,71.4800033569336,0.049909583242867095
1921,2017-07-05,71.23999786376953,72.29000091552734,70.83000183105469,72.01000213623047,2707900.0,-0.0095926934308187,1.1954843224762801,1.28334371781341,34.43660431877319,33.87938647583838,-0.1760485942405836,1.480624788323297,1.6092463001947692,1.4051805157627655,17.21857421360631,1.4599990844726562,-2.574647716709478,-1.077002716064456,-4.877247286925439,2.7232418547965267,-2.97712500149494,0.8231195693660283,2.790443854991736,25.738392549599055,-21.627639282591673,1.9001222854304893,7,0.015003204345703125,1.3850021362304688,0.36750221252441406,0.3950042724609375,4.340003967285156,2,0.04870860927506926,-1.3749974455214882,71.93000030517578,-1.2325617156172746,72.08999633789062,-1.226404773386499,70.83999633789062,0.04870860927506926
1922,2017-07-06,70.02999877929689,71.22000122070312,69.86000061035156,71.08000183105469,1811000.0,-0.016984827635543875,1.0451108842054542,1.3636327606364875,40.51366622441045,35.55948150024507,0.8576346030179849,2.5006479923091973,2.828370339446465,2.5337914605791383,17.728880419592006,1.3799972534179688,-2.666984606482117,-2.085001754760725,-5.922218955335339,1.7522154458138886,-4.003610355048025,-0.1663931544734254,3.6780253195420585,5.413955477372247,-44.09554321916939,1.9186086002873053,7,1.2250022888183452,2.595001220703111,1.577501296997056,1.6050033569335795,5.459999084472642,3,0.06368697932622491,1.1954843224762801,71.23999786376953,-1.3749974455214882,71.93000030517578,-1.2325617156172746,72.08999633789062,0.06368697932622491
1923,2017-07-07,70.23000335693361,70.55000305175781,69.75,70.13999938964844,1563000.0,0.002855984308482551,1.1917791039160561,-0.08571781494777166,50.54617939595248,38.47807599310843,0.5860023688641149,2.1377413378234422,2.606153254475103,2.265030264414847,18.456516574131225,0.8000030517578125,-2.698559611659377,-1.7119972229003793,-5.5621954112980205,2.138200965497262,-3.637096317099207,0.2131018712984485,3.1684998267799074,14.769334059495629,-34.55226933425667,1.9250990941988213,7,1.0249977111816264,2.394996643066392,1.3774967193603374,1.0749969482421733,6.339996337890611,4,0.06592620008697248,1.0451108842054542,70.02999877929689,1.1954843224762801,71.23999786376953,-1.3749974455214882,71.93000030517578,0.06592620008697248
1924,2017-07-10,69.48999786376953,70.15000152587889,68.69000244140625,70.01999664306639,3478400.0,-0.010536885345186597,2.6961602348670186,-5.888615749765802,38.02819811918859,39.05917193647843,1.4362891463777032,2.557587812767963,3.294901738411866,2.9133947620137803,19.594143996365652,1.540000915527358,-2.499632504485419,-2.1655025482177734,-5.837287031107223,1.5062819346716765,-4.001394789662498,-0.3296103067730485,3.61136524142357,18.56138922325285,-28.53588992679546,1.835892241444726,7,1.3550033569335938,3.1350021362304688,4.180000305175781,3.5800018310546875,4.150001525878906,0,0.09958276026869428,1.1917791039160561,70.23000335693361,1.0451108842054542,70.02999877929689,1.1954843224762801,71.23999786376953,0.09958276026869428
1925,2017-07-11,69.04000091552734,69.94999694824219,68.88999938964844,69.5,7778300.0,-0.006475708189319196,-1.7894594187622346,0.8679247999078945,37.42006640324435,39.017222431080995,1.8679491056828397,2.666217561495273,3.7037972737067264,3.2643715653189815,20.274251922322172,1.05999755859375,-2.17536097588939,-2.311999511718753,-5.779275928142397,1.1552769047048912,-4.045637719930582,-0.5783613035069237,3.776107714286155,9.722183957495778,-34.944509953521965,1.7336382082118225,7,1.8050003051757812,3.4449996948242188,5.1699981689453125,4.569999694824219,5.459999084472656,1,0.11080535087534149,2.6961602348670186,69.48999786376953,1.1917791039160561,70.23000335693361,1.0451108842054542,70.02999877929689,0.11080535087534149
1926,2017-07-12,69.69000244140625,69.94999694824219,69.11000061035156,69.41000366210939,3121600.0,0.009414853957985914,1.1000228885328451,-0.6086942099414216,39.48455286727004,38.741768834807814,1.1683702757774768,1.6254250399471886,3.0406768873314007,2.539839681605798,20.991113725693918,0.9099960327148438,-1.6751312630968016,-1.3609981536865234,-4.228698289661466,1.5067019822884191,-2.7948482216739876,0.07285191430094073,2.852261892042833,39.52571077041844,-2.540739752522448,1.4338500679874695,7,1.154998779296875,1.9099998474121094,4.519996643066406,3.9199981689453125,4.579994201660156,2,0.1070454702702135,-1.7894594187622346,69.04000091552734,2.6961602348670186,69.48999786376953,1.1917791039160561,70.23000335693361,0.1070454702702135
1927,2017-07-13,70.58000183105469,71.27999877929688,70.41000366210938,70.55000305175781,3073500.0,0.012770833096134915,-4.612915928332349,0.10713896457766212,47.48491393536364,40.354488957111066,0.1534129851749384,0.35345278789854717,2.0921810076808356,1.5533827704871896,21.435948490302152,1.589996337890625,-1.4089296378083418,-0.21699867248534588,-2.0949148729398956,1.6609175279692039,-1.1559567727126137,0.7219594277419219,1.699371977884553,72.97305258692809,33.69542122670537,0.9389581002272746,7,0.2649993896484375,0.6800003051757812,3.6299972534179688,3.029998779296875,3.2399978637695312,3,0.07084159634861376,1.1000228885328451,69.69000244140625,-1.7894594187622346,69.04000091552734,2.6961602348670186,69.48999786376953,0.07084159634861376
1928,2017-07-14,71.13999938964844,71.37999725341797,70.56999969482422,70.5999984741211,3156400.0,0.007934224200421447,-1.699998728431011,18.000762970498474,57.57904773314963,42.39501976573918,-0.40180830556684555,-0.31566439175747973,1.4718957267429573,0.896170995858995,22.569465918849392,0.80999755859375,-1.2497690969285458,0.4019989013671932,-1.343956160987787,2.1479539637221734,-0.47097862981030403,1.2749764325446904,0.8869995157613602,91.07812912137,45.80140633519471,0.8729775311774916,7,-0.2949981689453125,0.12000274658203125,3.167499542236328,2.470001220703125,3.5699996948242188,4,0.06114701309308779,-4.612915928332349,70.58000183105469,1.1000228885328451,69.69000244140625,-1.7894594187622346,69.04000091552734,0.06114701309308779
1929,2017-07-17,71.87000274658203,72.47000122070312,71.01000213623047,71.13999938964844,2210900.0,0.010261503559132912,-1.9494994643999353,1.3518557764308623,57.90041672618522,44.82151619150418,-1.3033619196665285,-0.9569007429815599,0.7088317016870036,0.07987570386472953,21.621188443095075,1.4599990844726562,-1.1871560156250212,1.0445022583007812,-0.7458866164193267,2.8348911330208892,0.14930782094073436,1.9396966956608281,-5.9000015258789205,83.24027465806265,34.29418236401027,0.8951944373600534,7,-1.2900009155273438,-0.6100006103515625,2.974996566772461,1.7399978637695312,4.589996337890625,0,0.06539580866324246,-1.699998728431011,71.13999938964844,-4.612915928332349,70.58000183105469,1.1000228885328451,69.69000244140625,0.06539580866324246
1930,2017-07-18,70.80000305175781,71.69000244140625,70.44999694824219,71.63999938964844,1921400.0,-0.014887987392975366,1.6383027076163885,-1.1506746234963368,50.05036314478079,46.556378283282804,-0.4587516090756054,0.04449799718020131,1.7245961188169474,1.0797974373502655,21.13140884225786,1.4200057983398438,-0.9637313107654677,0.019502258300775566,-1.7229397753511932,1.7619442919527444,-0.8517187585252088,0.89072327512676,-4.700001831054706,50.297682571832105,0.7686352331384754,0.8712210168259833,7,-0.220001220703125,0.45999908447265625,4.067495346069336,2.80999755859375,5.529998779296875,1,0.0401129408965486,-1.9494994643999353,71.87000274658203,-1.699998728431011,71.13999938964844,-4.612915928332349,70.58000183105469,0.0401129408965486
1931,2017-07-19,71.38999938964844,71.55000305175781,70.83999633789062,71.01000213623047,1588100.0,0.008333281249427449,1.0285773452060467,-0.4523796548592189,49.54219796203002,47.55954847635164,-1.1457169748961746,-0.5758080758714925,1.0838454536493032,0.399609465193123,20.84438791658766,0.75,-0.902472513919875,0.6099987030029297,-1.1317002571583856,2.351697663164245,-0.2608507770777351,1.4808481830835944,-5.162598168945337,47.57266451364404,1.4867140030852184,0.8708494800806581,7,-0.80999755859375,-0.4099998474121094,3.477499008178711,2.220001220703125,4.3000030517578125,2,0.04356353322511053,1.6383027076163885,70.80000305175781,-1.9494994643999353,71.87000274658203,-1.699998728431011,71.13999938964844,0.04356353322511053
1932,2017-07-20,71.3499984741211,71.68000030517578,71.02999877929688,71.58999633789062,2166800.0,-0.0005603153924825799,2.095202630288278,-0.6315778906579397,52.76274079492807,47.8058330762378,-1.0044072703814493,-0.5963089374372714,1.0715807834855013,0.35721206409932904,20.486682120456422,0.6500015258789062,-0.7876252959705994,0.5889980316162138,-1.116989550297177,2.2949856135296045,-0.2639957593404745,1.441991822572902,-4.997745253417989,44.5544367479208,-0.7320575392654689,0.8529937909566928,7,-0.7699966430664062,-0.3899993896484375,3.8675003051757812,2.2600021362304688,6.319999694824219,3,0.040924992731491194,1.0285773452060467,71.38999938964844,1.6383027076163885,70.80000305175781,-1.9494994643999353,71.87000274658203,0.040924992731491194
1933,2017-07-21,72.19999694824219,72.38999938964844,71.05000305175781,71.25,3191800.0,0.011913083283798365,1.015029312896527,-3.958355850844009,50.62287988415073,49.2052421612336,-1.7272094631347414,-1.4314913048755642,0.17102379505590193,-0.5108823320644262,19.77427128863412,1.339996337890625,-0.558774012206726,1.3829967498779325,-0.4368123404739066,3.2028058402297717,0.47309220470201296,2.292901295053852,-5.725388767539087,86.63348012962389,44.64621366080442,0.9099045451759217,7,-1.5199966430664062,-1.7549972534179688,3.0175018310546875,1.410003662109375,5.170005798339844,4,0.02243771211989598,2.095202630288278,71.3499984741211,1.0285773452060467,71.38999938964844,1.6383027076163885,70.80000305175781,0.02243771211989598
1934,2017-07-24,71.9800033569336,72.30000305175781,71.55000305175781,71.9800033569336,2108600.0,-0.0030470027784945675,1.3437522351763107,0.0,50.28123203144443,50.63426056436695,-1.2481169738658764,-1.0918449029484236,0.3965004710605484,-0.31571681648949834,18.659392888749426,0.75,-0.3652485404826251,1.0515029907226534,-0.7663060155287127,2.8693119969740195,0.14259848759697036,1.9604074938483365,-5.385487315430495,78.86621047663992,37.75643677929322,0.908904503125683,7,-1.19000244140625,-2.4950027465820312,2.7624969482421875,1.6299972534179688,4.909996032714844,0,0.03792714087552329,1.015029312896527,72.19999694824219,2.095202630288278,71.3499984741211,1.0285773452060467,71.38999938964844,0.03792714087552329
1935,2017-07-25,73.56999969482422,73.9800033569336,71.86000061035156,72.23999786376953,1804600.0,0.022089417390079413,-1.0287143170037234,100.0,61.8999153674347,53.124856397718574,-2.3780326369430327,-2.564444311277242,-1.1539497720502396,-1.9330439050753938,17.58881369095675,2.1200027465820312,-0.28314631053557093,2.483499526977539,0.33601916031021517,4.630979893644863,1.40975934364387,3.557239710311208,-6.857973949737115,86.94258771961795,42.07545159683289,1.0737401833336644,7,-1.3749961853027344,-2.234996795654297,-1.457498550415039,-0.9449996948242188,3.160003662109375,1,0.03928230802822408,1.3437522351763107,71.9800033569336,1.015029312896527,72.19999694824219,2.095202630288278,71.3499984741211,0.03928230802822408
1936,2017-07-26,74.5999984741211,74.66999816894531,72.91999816894531,73.44999694824219,2163400.0,0.014000255315609778,1.713176369002206,0.8646616110046694,73.77733107547537,56.04623607995321,-2.9483550475485174,-3.472404444509067,-2.1361317152322954,-2.9694927670341826,17.110958656418664,1.75,0.045112934009239325,3.3229984283447322,0.6698415751424989,5.976155281546966,1.9964200017436156,4.649576854945849,-7.597253624560125,98.07693113841485,46.22734622624965,1.3265784266011136,7,-2.0400009155273438,-2.9199981689453125,-2.6574974060058594,-1.9749984741210938,-2.0400009155273438,2,0.023190393998918646,-1.0287143170037234,73.56999969482422,1.3437522351763107,71.9800033569336,1.015029312896527,72.19999694824219,0.023190393998918646
1937,2017-07-27,75.12000274658203,75.27999877929688,74.08999633789062,74.5999984741211,2295800.0,0.00697056679754926,1.8333514986376023,0.4521770282552593,74.62237158328867,57.93993872996866,-3.080592289128532,-3.9059890200488496,-2.5761452378192615,-3.4818117279962735,16.792573888449912,1.19000244140625,0.4656266668148703,3.6610027313232365,0.49867927662052125,6.823326186025952,2.079841003971879,5.242164458674594,-7.657222697858003,96.2175840586977,38.03855619795434,1.5811617273513547,7,-2.2550048828125,-3.1350021362304688,-3.177501678466797,-2.4950027465820312,-2.5800018310546875,3,0.007587855084978168,1.713176369002206,74.5999984741211,-1.0287143170037234,73.56999969482422,1.3437522351763107,71.9800033569336,0.007587855084978168
1938,2017-07-28,74.75,75.2699966430664,74.06999969482422,74.77999877929688,2045500.0,-0.0049254889916636735,1.376244504539892,-0.05768948619384372,77.5105004042147,60.11883691641638,-2.3966974048630902,-3.4024865451020503,-2.1200975931925257,-3.089272056372806,16.407798792409984,1.1999969482421875,0.8480575832843016,3.0954998016357393,-0.37420319393092427,6.565202797202403,1.3606483038524146,4.830351299419064,-6.661842452830143,85.79090116956911,21.666904773843854,1.7348514977833314,7,-1.8850021362304688,-2.7649993896484375,-2.8074989318847656,-2.125,-0.3899993896484375,4,0.03906352065478669,1.8333514986376023,75.12000274658203,1.713176369002206,74.5999984741211,-1.0287143170037234,73.56999969482422,0.03906352065478669
1939,2017-07-31,75.16000366210938,75.52999877929688,74.33999633789062,75.12999725341797,1583000.0,0.005484998824205611,2.090928907604657,-1.0002543234994914,82.14288290237657,63.68467244503814,-2.560164797893151,-3.763665362287611,-2.4523474336715054,-3.4928073776015367,16.437628060430466,1.19000244140625,1.111247850698362,3.3520030975341797,-0.45414525441897524,7.158151449487335,1.4489289215576093,5.25507727351075,-6.496498816369353,89.9183841474823,18.1316509563663,1.9030741759765772,7,-1.975006103515625,-3.0500030517578125,-3.2175025939941406,-2.535003662109375,0.12999725341796875,0,0.029403924651307367,1.376244504539892,74.75,1.8333514986376023,75.12000274658203,1.713176369002206,74.5999984741211,0.029403924651307367
1940,2017-08-01,75.5199966430664,76.5,75.22000122070312,75.58000183105469,3175400.0,0.0047896881774436295,-2.878807495347197,-1.9997457411645054,81.58180779687103,67.24462909335381,-2.436433592316021,-4.0484825408497045,-2.755235413203877,-3.8617368474121463,16.92762079515149,1.339996337890625,1.249750509128404,3.532496261596677,-0.6206702495908303,7.685662772784184,1.4559130060029304,5.609079517190423,-6.169842403970705,72.62561855604193,-3.107996755723576,2.076583255593751,8,-1.7549972534179688,-2.9249954223632812,-3.717496871948242,-2.8949966430664062,0.8700027465820312,1,0.018140927005825258,2.090928907604657,75.16000366210938,1.376244504539892,74.75,1.8333514986376023,75.12000274658203,0.018140927005825258
1941,2017-08-02,74.70999908447266,75.98999786376953,74.61000061035156,75.30999755859375,3023300.0,-0.010725603742040346,-2.450012874676941,9.999109980928162,72.56832487428156,69.44524954661532,-1.2359406135579576,-3.125434702076035,-1.9124866747101095,-3.053660943014961,16.92855448696731,1.3799972534179688,1.3279398030110912,2.5489986419677706,-1.7596940668693861,6.857691350804927,0.39465228754919224,4.703344996386349,-4.501863354068433,26.337420134691765,-47.69045713946241,2.154346354418576,8,-0.93499755859375,-2.1149978637695312,-2.917499542236328,-2.0849990844726562,0.8499984741210938,2,0.027037937320504746,-2.878807495347197,75.5199966430664,2.090928907604657,75.16000366210938,1.376244504539892,74.75,0.027037937320504746
1942,2017-08-03,74.48999786376953,75.37000274658203,74.43000030517578,74.83999633789062,1699800.0,-0.0029447359576911802,-3.000064931902667,0.5833322736925092,69.0124988850333,71.48854054671337,-0.5852333336370776,-2.6922000454144097,-1.6055215352865275,-2.832089988542563,16.49849800556464,0.94000244140625,1.5927720206594245,2.1059974670410213,-2.1999699317923103,6.411964865874353,-0.04698623237564448,4.258981166457687,-3.526838421013821,17.2838730946139,-52.33231850572878,2.1529836994166662,8,-0.464996337890625,-1.8949966430664062,-2.954998016357422,-1.8649978637695312,1.4800033569335938,3,-0.025909522896019554,-2.450012874676941,74.70999908447266,-2.878807495347197,75.5199966430664,2.090928907604657,75.16000366210938,-0.025909522896019554
1943,2017-08-04,74.86000061035156,74.94000244140625,74.0999984741211,74.75,1378000.0,0.00496714669342202,5.222153150607516,-0.31428882833787464,67.69231741571765,73.42310558941038,-0.6014869535691503,-2.8433289721996573,-1.8663489307397896,-3.2020280149937577,15.913080925017095,0.8400039672851562,1.8576632585553625,2.2445003509521513,-2.0716984511423107,6.560699153046613,0.08640094990492742,4.402599751999375,-3.232420300726531,31.666735543101282,-34.72963830619085,2.1580994010472274,8,-0.6800003051757812,-2.2649993896484375,-3.872499465942383,-2.2350006103515625,2.0999984741210938,4,-0.03099117921331429,-3.000064931902667,74.48999786376953,-2.450012874676941,74.70999908447266,-2.878807495347197,75.5199966430664,-0.03099117921331429
1944,2017-08-07,76.41000366210938,76.54000091552734,74.63999938964844,74.88999938964844,2055100.0,0.02070535718835509,1.1348346391893978,13.818143986683312,81.41100342425962,75.59100426239094,-1.6282367895277474,-4.056289100819356,-3.359772271799457,-4.742792791842064,15.190180102982131,1.9000015258789062,2.1577665799327406,3.448503112792963,-0.9218668416025793,7.818873067188505,1.263318135595199,5.633688089990727,-4.1977329896393485,94.67224904319984,25.155572379642337,2.185184977197768,8,-1.6800041198730469,-3.795001983642578,-4.537502288818359,-3.785003662109375,1.42999267578125,0,-0.026828987743844013,5.222153150607516,74.86000061035156,-3.000064931902667,74.48999786376953,-2.450012874676941,74.70999908447266,-0.026828987743844013
1945,2017-08-08,76.69000244140625,77.30999755859375,76.43000030517578,76.51000213623047,2454100.0,0.003664425675662164,-4.176394031190396,0.11842092054409477,80.74249451249734,76.36491131094894,-1.585894548722024,-3.935561650191147,-3.5739354416958236,-5.018058506451965,14.55404477198951,0.899993896484375,2.4596513710299206,3.3460018157959013,-0.9170110827131452,7.609014714304948,1.214495366541371,5.477508265050432,-3.8718495349081934,80.68550485928398,8.046349662705154,2.131506449254526,8,-1.0000038146972656,-3.69000244140625,-4.817501068115234,-4.06500244140625,0.5400009155273438,1,-0.01825533291576764,1.1348346391893978,76.41000366210938,5.222153150607516,74.86000061035156,-3.000064931902667,74.48999786376953,-0.01825533291576764
1946,2017-08-09,77.1500015258789,77.29000091552734,75.55000305175781,76.20999908447266,2527400.0,0.005998162339662327,1.8524526602796607,5.222226931717035,82.07968672197418,77.19350188191399,-1.839588637084617,-4.0138107296296965,-3.9839627459555516,-5.4567102615706915,13.646163717909218,1.7399978637695312,2.8288879727417964,3.4330009460449276,-0.7891071810883261,7.655109073178181,1.3219468824783007,5.544055009611554,-3.613153475045536,95.01569849384775,18.046414640040027,2.1110540635666246,8,-1.4600028991699219,-4.150001525878906,-5.210000991821289,-4.525001525878906,0.4499969482421875,2,-0.009850967222282403,-4.176394031190396,76.69000244140625,1.1348346391893978,76.41000366210938,5.222153150607516,74.86000061035156,-0.009850967222282403
1947,2017-08-10,75.58000183105469,76.91000366210938,75.54000091552734,76.31999969482422,2308000.0,-0.020349963237493718,-2.341471357195359,-0.7872297253425102,67.31560853054339,76.06073611817274,-0.22068327783291863,-2.1608027906803358,-2.3931326140369436,-3.8626199145550117,13.576967710031218,1.6100006103515625,2.927937279350587,1.6130012512207088,-2.4146518054660078,5.640654307907425,-0.4008252771226495,3.626827779564067,-1.439449858979657,46.106036730435115,-28.41636077698623,2.01382652834336,8,0.12499618530273438,-2.5800018310546875,-3.6400012969970703,-2.9550018310546875,1.6999969482421875,3,-0.0002646767924887605,1.8524526602796607,77.1500015258789,-4.176394031190396,76.69000244140625,1.1348346391893978,76.41000366210938,-0.0002646767924887605
1948,2017-08-11,75.48999786376953,76.13999938964844,75.0,75.38999938964844,1747900.0,-0.001190843676960207,-1.590915790295033,-0.13513346323961523,68.22426130385732,74.51422260722615,-0.016395967348458385,-1.8215923903180027,-2.437656704789987,-3.723416382703121,13.423594905145222,1.1399993896484375,2.8174752322129564,1.305497360229495,-2.5452963816058656,5.156291102064856,-0.6198995106881853,3.2308942311471753,-0.8423345978515044,31.835170675673357,-40.39709615237312,1.925396870917683,8,0.21500015258789062,-2.4899978637695312,-3.549997329711914,-2.8649978637695312,1.5,4,0.006358502722437764,-2.341471357195359,75.58000183105469,1.8524526602796607,77.1500015258789,-4.176394031190396,76.69000244140625,0.006358502722437764
1949,2017-08-14,76.56999969482422,76.98999786376953,75.86000061035156,76.2300033569336,3117500.0,0.014306555326755621,-1.0925839585187698,3.4000152590218966,66.44734970862773,72.8326161529769,-0.9782274255381083,-2.668229892575198,-3.6656218979240975,-4.758136967941027,14.100686025688852,1.5,2.674213081596136,2.1504993438720703,-1.679166494490687,5.980165182234828,0.23566642469069166,4.065332263053449,-1.5699996948242188,67.96542658599097,-2.3066907512159815,1.914832919181378,8,-0.8650016784667969,-3.5699996948242188,-4.629999160766602,-3.9449996948242188,0.9800033569335938,0,0.005093370656952034,-1.590915790295033,75.48999786376953,-2.341471357195359,75.58000183105469,1.8524526602796607,77.1500015258789,0.005093370656952034
1950,2017-08-15,73.63999938964844,76.56999969482422,73.54000091552734,76.56999969482422,4004600.0,-0.03826564342240468,1.0682583370004766,-8.617740777309038,45.64429197979805,69.84105694247873,1.8517856038436378,0.5116790098933848,-0.9013395489388643,-1.771012016399908,13.987011633327917,3.029998779296875,2.4607700287473335,-0.9215007781982365,-4.378566742858837,2.535565186462364,-2.650033760528544,0.8070322041320708,3.6699981689453125,2.6666259765625,-61.440944981350185,1.7285329823303024,8,1.7849998474121094,-0.5400009155273438,-1.904998779296875,-1.0149993896484375,3.1299972534179688,1,0.057034179563458576,-1.0925839585187698,76.56999969482422,-1.590915790295033,75.48999786376953,-2.341471357195359,75.58000183105469,0.057034179563458576
1951,2017-08-16,74.5,74.83000183105469,73.75,74.20999908447266,2799500.0,0.01167844401791851,1.273677109517423,-0.09897641137274406,47.27111665107432,67.42534780537218,1.07154878115918,-0.108968738196495,-1.8247349135008903,-2.5775681535946546,13.867194135552923,1.19000244140625,2.1743893469458015,-0.21700019836426065,-3.336732273357896,2.9027318766293746,-1.7768662358610783,1.342865839132557,2.7345976257324196,27.826085033547248,-30.888819127767928,1.5598660374968174,8,0.9249992370605469,-1.2900009155273438,-2.8349990844726562,-1.875,3.160003662109375,2,0.03664434036152464,1.0682583370004766,73.63999938964844,-1.0925839585187698,76.56999969482422,-1.590915790295033,75.48999786376953,0.03664434036152464
1952,2017-08-17,74.2699966430664,74.72000122070312,73.37000274658203,74.2300033569336,3931100.0,-0.0030872933816590287,1.8723297188494255,0.13790744784404516,47.86094929448556,65.22186245856861,1.4159671920845227,0.369979028122998,-1.621163980806955,-2.2867719229992645,13.828357686679576,1.3499984741210938,1.859666899589783,-0.59300346374512,-3.294552771509686,2.108545844019446,-1.943778117627403,0.7577711901371629,2.8907090484619147,24.861743382228966,-29.171270491321984,1.3507746538822831,8,1.0700035095214844,-0.40999603271484375,-3.047494888305664,-1.6449966430664062,5.069999694824219,3,0.044836434382221846,1.273677109517423,74.5,1.0682583370004766,73.63999938964844,-1.0925839585187698,76.56999969482422,0.044836434382221846
1953,2017-08-18,73.81999969482422,74.44000244140625,73.47000122070312,73.91999816894531,2282800.0,-0.006058933197544469,-1.4250169278159779,-2.5003815337657382,44.04971708231953,61.07060842057527,1.903052146039954,0.9987729696610188,-1.1911231185133317,-1.7712754569094784,14.25437573836108,0.970001220703125,1.689161496093874,-1.1240005493164062,-3.574877717221568,1.3268766185887557,-2.3494391332689872,0.10143803463617473,3.1890778789062466,12.430871691114483,-35.531854671679255,1.225438583952578,8,1.5200004577636719,0.05999755859375,-2.767498016357422,-1.1949996948242188,5.510002136230469,4,0.04687075452149103,1.8723297188494255,74.2699966430664,1.273677109517423,74.5,1.0682583370004766,73.63999938964844,0.04687075452149103
1954,2017-08-21,74.70999908447266,75.19000244140625,73.83000183105469,74.1500015258789,1898300.0,0.012056345073526709,-1.2666734483679412,-5.600061036087586,46.56489833952399,57.27309773468934,0.8342809869576797,0.3412823414510626,-2.1404721546347645,-2.624104750155965,14.788642545658979,1.3700027465820312,1.6027793847222824,-0.37050094604492756,-2.392960620979011,1.6519587288891557,-1.3817307835119692,0.6407288914221141,2.1535154961718774,41.87492549412298,-2.8455012755041054,1.0112298374670412,8,0.6200027465820312,-0.8300018310546875,-3.6574974060058594,-2.0849990844726562,5.220001220703125,0,0.030517986979479605,-1.4250169278159779,73.81999969482422,1.8723297188494255,74.2699966430664,1.273677109517423,74.5,0.030517986979479605
1955,2017-08-22,76.45999908447266,76.4800033569336,75.12999725341797,75.1500015258789,2729800.0,0.02342390605601974,1.0,2.339291553133515,56.873521169304084,54.472412673281546,-1.0636278799158134,-1.2449333107232121,-3.9271641183572967,-4.329095517012334,15.311361047635197,1.7700042724609375,1.5565033327303013,1.234999084472662,-0.7455872960889423,3.215585465034266,0.24470589419185274,2.225292274753471,0.2637750228093836,99.35677593135019,50.15010807778158,0.9902931902808026,8,-1.279998779296875,-2.5800018310546875,-5.539997100830078,-3.8349990844726562,3.55999755859375,1,0.014255872094386612,-1.2666734483679412,74.70999908447266,-1.4250169278159779,73.81999969482422,1.8723297188494255,74.2699966430664,0.014255872094386612
1956,2017-08-23,76.33000183105469,76.41000366210938,75.44000244140625,76.0,2031700.0,-0.001700199515753953,2.9591442717902408,0.25191026417555795,57.27849266425673,53.35717757702747,-1.187006249440529,-1.0315724177061583,-3.8554686203798383,-4.136345181311839,15.49083129299249,1.0199966430664062,1.222899434934007,1.0185016632080135,-0.997940644690658,3.034943971106685,0.010280509258677739,2.0267228171573493,0.259621421799352,95.1768007575423,40.19994168256409,1.0082211539493329,8,-1.1500015258789062,-2.2550048828125,-5.409999847412109,-3.7050018310546875,4.720001220703125,2,0.005764375756017737,1.0,76.45999908447266,-1.2666734483679412,74.70999908447266,-1.4250169278159779,73.81999969482422,0.005764375756017737
1957,2017-08-24,75.69000244140625,79.69999694824219,75.12000274658203,79.26000213623047,4917500.0,-0.008384637420355112,1.0584293010600598,-10.818120867434226,53.21456853451842,51.68943393598982,-0.5920195259523098,-0.36541561587551996,-3.2807981424141985,-3.422147029113546,15.890387664483141,4.579994201660156,0.852159538821013,0.3500022888183594,-1.6711508857348747,2.3711554633715934,-0.6605742984582577,1.3605788760949764,-2.3199996948242188,35.63407292383582,-21.370526920103345,1.0105765872766173,8,0.8449974060058594,-0.32500457763671875,-4.910001754760742,-3.06500244140625,6.209999084472656,3,0.026027231565069142,2.9591442717902408,76.33000183105469,1.0,76.45999908447266,-1.2666734483679412,74.70999908447266,0.026027231565069142
1958,2017-08-25,77.66999816894531,77.83999633789062,75.36000061035156,76.38999938964844,2479000.0,0.02615927683542929,2.061732348730314,-0.35854310608278644,54.7226193880469,50.386686122591954,-2.4923605755819267,-2.2297567386088843,-5.196787214562534,-5.308172555656682,16.32593082961079,2.4799957275390625,0.44062961280222623,2.1839981079101562,-0.06654600628115759,4.43454222210147,1.0587260508144993,3.309270165005813,-4.173395538330084,65.41736851955831,12.633125153799696,1.1252720570956574,8,-1.1349983215332031,-2.2949981689453125,-6.899997711181641,-5.0449981689453125,3.7300033569335938,4,0.02150120005555789,1.0584293010600598,75.69000244140625,2.9591442717902408,76.33000183105469,1.0,76.45999908447266,0.02150120005555789
1959,2017-08-28,77.37000274658203,78.62000274658203,77.31999969482422,77.73999786376953,2803700.0,-0.003862436325938079,-4.531913512109603,-0.2890589609708414,52.544912658805416,51.15342175359277,-2.30985686667249,-1.8505850172189042,-4.764028103212695,-4.917392483675556,16.749020886743253,1.3000030517578125,0.2756529746832683,1.7735027313232479,-0.6219971952492784,4.169002657895774,0.5757527680369776,2.971252694609518,-3.749332229614268,49.12669974962894,-0.12292497882680209,1.1977499632862645,8,-0.8350028991699219,-1.7450027465820312,-6.807502746582031,-4.745002746582031,3.9199981689453125,0,0.025332803604679155,2.061732348730314,77.66999816894531,1.0584293010600598,75.69000244140625,2.9591442717902408,76.33000183105469,0.025332803604679155
1960,2017-08-29,76.88999938964844,77.25,76.27999877929688,76.68000030517578,2378500.0,-0.006203998189140525,1.0860234460241023,-0.5675725833058397,49.02839241553637,51.34867461631078,-1.4755268089752605,-1.3309188650983117,-4.205037166982748,-4.365239564421032,16.431250804124943,1.0900039672851562,0.09373425341527764,1.224999237060544,-1.2386709820616488,3.688669456182737,-0.0068358725005452925,2.4568343466216334,-3.147742344055189,38.646263840788656,-4.615388222391168,1.231835109561094,8,-0.3549995422363281,-1.1100006103515625,-6.752498626708984,-4.2649993896484375,4.590003967285156,1,0.03953701313121116,-4.531913512109603,77.37000274658203,2.061732348730314,77.66999816894531,1.0584293010600598,75.69000244140625,0.03953701313121116
1961,2017-08-30,76.7300033569336,76.9800033569336,75.91000366210938,76.70999908447266,4236900.0,-0.0020808432043813996,3.115349628803662,0.09525885558583107,54.80368480194477,52.12008967269514,-1.0794551491180329,-1.066510371587725,-3.956612941317559,-4.129779069693484,16.478249562248603,1.0699996948242188,-0.1512279433794106,0.9640029907226619,-1.5004440350260637,3.4284500164713876,-0.2682205221516938,2.1962265035970177,-2.8685915132873703,35.15289625842691,-7.428858718270661,1.232223512874361,8,-0.1450042724609375,-0.42000579833984375,-4.965000152587891,-4.105003356933594,3.5999984741210938,2,0.04287753345752354,1.0860234460241023,76.88999938964844,-4.531913512109603,77.37000274658203,2.061732348730314,77.66999816894531,0.04287753345752354
1962,2017-08-31,72.55999755859375,73.69000244140625,70.30000305175781,72.5,12436500.0,-0.05434648267825248,1.9224040409355188,2.9992372234935165,40.87227058926988,51.76704006235629,3.154173554028972,3.110993266622856,0.2445498430533064,0.08853656450781955,16.36153454717501,6.430000305175781,-0.03461324551523148,-3.1095027923583984,-5.912251348789596,-0.3067542359272011,-4.510877070573997,-1.7081285141427998,7.1399993896484375,27.163396511202464,-16.08465842177649,1.4013742782155976,8,2.44000244140625,2.44000244140625,-0.4399986267089844,0.06500244140625,6.620002746582031,3,0.11700669485701409,3.115349628803662,76.7300033569336,1.0860234460241023,76.88999938964844,-4.531913512109603,77.37000274658203,0.11700669485701409
1963,2017-09-01,72.54000091552734,73.44999694824219,71.80000305175781,72.77999877929688,3696500.0,-0.00027558770313163006,1.088607533813311,-4.000127161749746,36.55770045114741,50.655129185869995,3.322951995653412,3.1075977995804323,0.3170681968742599,0.16376368255690466,16.494235595599797,1.649993896484375,0.0015694597900903773,-3.0134994506835966,-6.131613065383277,0.10461416401608403,-4.57255625803343,-1.4544426433337634,6.97199615478516,26.923052234761613,-12.653208243986867,1.5590568073498385,9,2.4599990844726562,2.4599990844726562,-0.11500167846679688,0.08499908447265625,8.400001525878906,4,0.12903226484999997,1.9224040409355188,72.55999755859375,3.115349628803662,76.7300033569336,1.0860234460241023,76.88999938964844,0.12903226484999997
1964,2017-09-05,74.36000061035156,74.6500015258789,72.23999786376953,72.23999786376953,3461200.0,0.025089601211111257,-1.2735854149197654,-8.833423403376036,52.59366627860062,50.179589753569616,1.6182614203190013,1.1870005730212085,-1.3853018537390653,-1.586827819916408,15.5725390416858,2.410003662109375,0.09538502710219632,-1.0909996032714844,-4.22529957843841,2.043300371895441,-2.658149590854947,0.4761503843119783,4.967756579589846,58.417256710028,13.58673773959498,1.5671499875834596,9,0.6399993896484375,0.6399993896484375,-1.9350013732910156,-1.7350006103515625,8.180000305175781,1,0.09467456774801741,1.088607533813311,72.54000091552734,1.9224040409355188,72.55999755859375,3.115349628803662,76.7300033569336,0.09467456774801741
1965,2017-09-06,75.29000091552734,75.58999633789062,74.44999694824219,74.69999694824219,2536900.0,0.012506728046561166,-1.0917343860459583,0.2783033975953043,52.83154666813968,49.685484642889946,0.5641722640112476,0.15466780284587855,-2.205717707442588,-2.437794588448554,14.095693880290805,1.2299957275390625,0.3134709252562544,-0.09099922180175213,-3.170849410502356,2.988850966898852,-1.6309243161520612,1.448925872548557,3.8572011916503897,74.70056341020215,26.574050566621928,1.5399250943503042,9,-0.29000091552734375,-0.29000091552734375,-2.6425018310546875,-2.6650009155273438,6.8899993896484375,2,0.0796918571794385,-1.2735854149197654,74.36000061035156,1.088607533813311,72.54000091552734,1.9224040409355188,72.55999755859375,0.0796918571794385
1966,2017-09-07,76.38999938964844,76.41000366210938,75.12999725341797,75.5199966430664,3447800.0,0.014610153549543092,1.8131659917670633,1.4745710110819443,57.15251340422192,50.12303407285699,-0.5882850003116857,-1.0595090667742113,-3.193340579189922,-3.4576283188669095,13.344850545463327,1.2800064086914062,0.47661536239141356,1.046999359130865,-1.958814307542852,4.052813025804582,-0.45590747420600053,2.5499061924677306,2.5802587364209018,99.67259786476869,46.59549810345652,1.5029068333368616,9,-1.9299964904785156,-1.3899993896484375,-3.2099990844726562,-3.7649993896484375,6.180000305175781,3,0.06663181055051681,-1.0917343860459583,75.29000091552734,-1.2735854149197654,74.36000061035156,1.088607533813311,72.54000091552734,0.06663181055051681
1967,2017-09-08,75.55999755859375,76.8499984741211,74.31999969482422,76.29000091552734,5110300.0,-0.010865320561413205,1.7351360713946957,-0.839081669341331,55.723681205525494,50.23426316368795,0.24734753692192157,-0.2435707459162444,-2.2805351423340454,-2.550675909791039,12.434613935746693,2.529998779296875,0.33277241388756806,0.2179977416992216,-2.7874971596373115,3.2234926430357547,-1.284749708969045,1.7207451923674881,3.2368554659893647,74.45540426007648,15.566103310951533,1.502747450668267,9,-1.0999946594238281,-0.55999755859375,-2.3749961853027344,-2.93499755859375,6.560005187988281,4,0.06312869807548616,1.8131659917670633,76.38999938964844,-1.0917343860459583,75.29000091552734,-1.2735854149197654,74.36000061035156,0.06312869807548616
1968,2017-09-11,75.97000122070312,76.36000061035156,75.5,75.79000091552734,4155700.0,0.005426200044427398,-1.2631531395874116,-0.24657462663169005,54.27990042391879,50.427039582033885,-0.47959477089791847,-0.6490469188916563,-2.5806311935074575,-2.884395706703316,11.889328714323149,0.8600006103515625,0.19322094685503544,0.6040012359619169,-2.414109371668488,3.6221118435923216,-0.9050540678532855,2.1130565397771193,2.6569148044234794,80.91112501282599,19.048826490981924,1.5090553038152013,9,-2.1949996948242188,-0.970001220703125,-2.6599998474121094,-3.345001220703125,6.129997253417969,0,0.042253508396652206,1.7351360713946957,75.55999755859375,1.8131659917670633,76.38999938964844,-1.0917343860459583,75.29000091552734,0.042253508396652206
1969,2017-09-12,76.95999908447266,77.86000061035156,75.8499984741211,76.08999633789062,2840900.0,0.013031431457970477,-1.9777843082957043,4.833340397575552,51.79083204172779,50.73397731827737,-1.714126571406382,-1.6952450133778996,-3.4872489291946493,-3.8132937991360905,11.088845752040605,2.0100021362304688,0.18503915880019406,1.5744991302490234,-1.481171117231412,4.630169377729459,0.046664006508805755,3.102334253989241,1.5003786811865751,74.57623465770105,16.735615631959163,1.5278351237402177,9,-2.8799972534179688,-1.9599990844726562,-3.572498321533203,-4.334999084472656,5.840003967285156,1,0.051715220949587914,-1.2631531395874116,75.97000122070312,1.7351360713946957,75.55999755859375,1.8131659917670633,76.38999938964844,0.051715220949587914
1970,2017-09-13,77.83999633789062,78.66000366210938,76.81999969482422,76.97000122070312,3632300.0,0.011434475882101669,-2.1453108494072537,0.9999912306086834,55.132547192318945,50.77051758387451,-2.7325523256798476,-2.3657489557613047,-4.266763352464949,-4.627252249336351,11.923755022322558,1.8400039672851562,0.01699918663953781,2.2444965362548857,-0.8825368552350454,5.371529927744817,0.6809798405099201,3.808013231999851,-7.5399932861328125,81.1058392941586,26.831840905714643,1.5635166957449689,9,-3.3599929809570312,-2.839996337890625,-4.1674957275390625,-5.214996337890625,5.07000732421875,2,0.06038032886377298,-1.9777843082957043,76.95999908447266,-1.2631531395874116,75.97000122070312,1.7351360713946957,75.55999755859375,0.06038032886377298
1971,2017-09-14,77.2300033569336,77.66000366210938,76.81999969482422,77.44000244140625,2359000.0,-0.007836498068539921,1.5846215242320738,-0.24137961274028344,55.245240068914086,52.36751419272385,-2.2844052528544125,-1.6240080740032852,-3.5390597305446363,-3.965274060992357,12.803783827021963,1.0199966430664062,-0.12210291584150923,1.4980033874511776,-1.6658031420002146,4.66180991690257,-0.08389987727451853,3.0799066521768736,-6.762800292968748,67.05071433217368,9.988497104523802,1.5819032647256956,9,-2.0,-2.2300033569335938,-2.8850040435791016,-4.605003356933594,6.379997253417969,3,0.06409422158593991,-2.1453108494072537,77.83999633789062,-1.9777843082957043,76.95999908447266,-1.2631531395874116,75.97000122070312,0.06409422158593991
1972,2017-09-15,77.5999984741211,77.80000305175781,76.58000183105469,76.91000366210938,4146400.0,0.00479082093881944,1.238526202325207,-3.285703905540418,49.732212019200176,53.831348811396396,-2.083382351957127,-1.8253216131854941,-3.7456100377422104,-4.28268051044202,13.681848047994293,1.220001220703125,-0.16874295783163973,1.7014984130859432,-1.4887320658734353,4.891728892045322,0.10638317360626104,3.2966136525656253,-6.968939398193356,66.45557090017094,10.01853614047807,1.5951152394796881,9,-2.1499977111816406,-2.5999984741210938,-3.2549991607666016,-4.974998474121094,6.319999694824219,4,0.0640464087426571,1.5846215242320738,77.2300033569336,-2.1453108494072537,77.83999633789062,-1.9777843082957043,76.95999908447266,0.0640464087426571
1973,2017-09-18,77.27999877929688,78.83000183105469,77.25,77.70999908447266,3515600.0,-0.004123707488614681,-5.449015181004282,-0.623193533763089,49.65621067638226,53.504964855594345,-1.1402107754795026,-1.2994396795915861,-3.2689618112169256,-3.928184473019712,14.764995830838007,1.5800018310546875,-0.30713679873214517,1.208498764038083,-1.8808123555680254,4.297809883644192,-0.33615679576497826,2.7531543238411444,-6.4883608116455065,47.98653336576249,-8.987929369608459,1.5446555598030558,9,-0.7049980163574219,-2.279998779296875,-2.927499771118164,-4.654998779296875,6.819999694824219,0,0.06262945191171232,1.238526202325207,77.5999984741211,1.5846215242320738,77.2300033569336,-2.1453108494072537,77.83999633789062,0.06262945191171232
1974,2017-09-19,76.98999786376953,77.3499984741211,76.29000091552734,77.3499984741211,2099500.0,-0.0037525998978797936,4.888865341414826,0.8372101275704832,50.38759139758237,53.23341426997687,-0.4893749898098747,-0.8747160684590938,-2.798596207881957,-3.61492301845027,15.473466954493231,1.05999755859375,0.12772638125727553,0.8044979095459013,-2.2412338394219944,3.850229658513797,-0.7183679649380394,2.327363784029842,-5.876825341582034,27.5589250367202,-30.423035614413745,1.5228658744839465,9,-0.4149971008300781,-1.9899978637695312,-2.6374988555908203,-4.364997863769531,6.980003356933594,1,0.06637226590645562,-5.449015181004282,77.27999877929688,1.238526202325207,77.5999984741211,1.5846215242320738,77.2300033569336,0.06637226590645562
1975,2017-09-20,77.55000305175781,77.69999694824219,76.12999725341797,77.16000366210938,1766500.0,0.007273739492488218,3.5508082885512726,-1.0833298012122239,53.08270668065581,52.781213522913966,-0.7767712766704733,-1.4217687338295946,-3.153503703594808,-4.140031839003285,15.533260722234504,1.5699996948242188,0.6915179025764218,1.3100028991699162,-1.7948456846430503,4.414851482982883,-0.24242139273657415,2.8624271910764065,-6.128157357215628,52.59271817912092,-7.935052672729526,1.5524242919064837,9,-0.9750022888183594,-2.5500030517578125,-3.1975040435791016,-4.9250030517578125,6.819999694824219,2,0.06769825652355022,4.888865341414826,76.98999786376953,-5.449015181004282,77.27999877929688,1.238526202325207,77.5999984741211,0.06769825652355022
1976,2017-09-21,76.7699966430664,77.66999816894531,76.61000061035156,77.58999633789062,1710100.0,-0.01005810932297213,1.1632529135623701,-2.1025666105872687,71.24117441911491,54.50537943553501,0.07018726049923885,-0.6399178043566565,-2.194189373033268,-3.3187722324661877,15.596285819483763,1.05999755859375,0.8421512026582008,0.5079967498779325,-2.60575944062451,3.621752940380375,-1.0488813453732888,2.064874845129154,-5.051824703063716,23.70364091043954,-39.348992995181085,1.5568780952512244,9,0.3950042724609375,-1.7699966430664062,-2.507497787475586,-4.144996643066406,6.4900054931640625,3,0.07997925345223411,3.5508082885512726,77.55000305175781,4.888865341414826,76.98999786376953,-5.449015181004282,77.27999877929688,0.07997925345223411
1977,2017-09-22,77.66000366210938,77.7699966430664,76.56999969482422,76.7699966430664,3513400.0,0.011593162146156688,1.1621703359016833,-1.085374817406191,73.74767951183227,56.668466000858736,-0.5482629283053342,-1.449064277923938,-2.919541300067806,-4.189395289127646,14.175436003178355,1.1999969482421875,0.959284495650536,1.2995037078857479,-1.8623314314158819,4.461338847187378,-0.2814138617650599,2.8804212775365556,-5.657358526464606,56.666807951511046,-10.503395021608199,1.5809175696508129,9,-0.3200035095214844,-2.660003662109375,-3.3425045013427734,-5.1750030517578125,3.5699996948242188,4,0.07661597563309441,1.1632529135623701,76.7699966430664,3.5508082885512726,77.55000305175781,4.888865341414826,76.98999786376953,0.07661597563309441
1978,2017-09-25,79.33999633789062,79.37000274658203,77.12999725341797,77.18000030517578,2967300.0,0.021632662845223694,1.0180149219364838,2.4269426942694268,73.40223690418657,59.0697332077986,-1.8997267323999694,-3.1595202387076142,-4.430015547968296,-5.84355092947024,12.934803407708658,2.2400054931640625,0.9654309403613865,2.8959964752197322,-0.4915931137387304,6.283586064178195,1.202201680740501,4.589791269698964,-7.064256934429466,99.07387784512356,29.524314965843644,1.693794794479229,9,-1.589996337890625,-4.339996337890625,-4.739995956420898,-7.6999969482421875,1.5,0,0.05772626723537422,1.1621703359016833,77.66000366210938,1.1632529135623701,76.7699966430664,3.5508082885512726,77.55000305175781,0.05772626723537422
1979,2017-09-26,79.33000183105469,79.69000244140625,78.80000305175781,79.08000183105469,2511600.0,-0.00012597059865460114,-1.1975359807098185,0.11574095332285467,70.78191141576382,60.80855145484803,-1.6966096439071663,-3.157020758989944,-4.270657438156917,-5.797615647835272,11.378455766581688,0.8899993896484375,1.0721744383602783,2.7880020141601562,-0.8186970601572909,6.394701088477603,0.9846524770014327,4.59135155131888,-6.628606627006278,89.88763804147727,20.12258162347875,1.8033495371587203,9,-1.4200019836425781,-4.3300018310546875,-4.720003128051758,-7.69000244140625,1.9000015258789062,1,0.06012853312703603,1.0180149219364838,79.33999633789062,1.1621703359016833,77.66000366210938,1.1632529135623701,76.7699966430664,0.06012853312703603
1980,2017-09-27,79.93000030517578,80.05999755859375,78.86000061035156,79.2699966430664,2539500.0,0.007563323588456239,1.6086942099414525,2.6400146484375,69.19741527187391,62.35879314406579,-2.2003543605609934,-3.707687648811003,-4.676746154942748,-6.36181129463705,10.55634432883844,1.1999969482421875,1.2136520401600421,3.2360004425048885,-0.6757816211123497,7.147782506122127,1.2801094106962694,5.191891474313508,-6.66951652213875,96.27514805187991,29.041813870550342,1.9558910318086176,9,-1.8350028991699219,-4.75,-5.325000762939453,-8.290000915527344,2.5800018310546875,2,0.05054423745905745,-1.1975359807098185,79.33000183105469,1.0180149219364838,79.33999633789062,1.1621703359016833,77.66000366210938,0.05054423745905745
1981,2017-09-28,80.0199966430664,80.16000366210938,79.05000305175781,79.77999877929688,2307000.0,0.0011259394163269931,3.269135403981866,0.36363110926157116,76.29720132183044,65.31045862213581,-2.070730040926847,-3.7297968681139366,-4.586809226443194,-6.416235699057438,9.964714660893415,1.1100006103515625,1.3493129242713167,3.161497116088867,-1.0238014742362083,7.346795706413943,1.0688478209263224,5.254146411251412,-6.079561482473707,96.10008734478237,28.550103129474678,2.092649295162538,9,-1.8749961853027344,-4.7899932861328125,-5.489997863769531,-8.379997253417969,1.850006103515625,3,0.05436148820299347,1.6086942099414525,79.93000030517578,-1.1975359807098185,79.33000183105469,1.0180149219364838,79.33999633789062,0.05436148820299347
1982,2017-09-29,81.05000305175781,81.30000305175781,80.02999877929688,80.16999816894531,2485500.0,0.012871862683096591,-1.1896556260029991,3.666719649044728,77.91212605449238,68.45000477525916,-2.860723810706517,-4.312231444540316,-5.419914223757104,-7.40431960396576,10.380873048331125,1.2800064086914062,1.3944833249758943,3.767003250122073,-0.3032227449145495,7.837229245158696,1.7318902526037618,5.8021162476403845,-6.3632196709831135,94.00480449932397,26.982277340228592,2.0351129975183087,9,-2.335002899169922,-5.25,-6.422504425048828,-9.410003662109375,-0.37000274658203125,4,0.027267106739790936,3.269135403981866,80.0199966430664,1.6086942099414525,79.93000030517578,-1.1975359807098185,79.33000183105469,0.027267106739790936
1983,2017-10-02,81.9000015258789,81.91999816894531,80.68000030517578,80.98999786376953,1920400.0,0.010487334264235537,1.6105302044684302,1.0340893327784713,77.56700419957699,71.46993953103635,-3.337421956780574,-4.664183107256463,-6.086476733149837,-8.210540061314902,10.904454716641078,1.2399978637695312,1.5191091032492068,4.14900169372558,0.2251958275732875,8.072807559877873,2.187098760649434,6.110904626801727,-6.287367391166569,99.35908094995892,31.91678686812888,1.961902933076145,10,-2.8750038146972656,-5.790000915527344,-5.950002670288086,-9.06500244140625,-1.2399978637695312,0,-0.008180685671093757,-1.1896556260029991,81.05000305175781,3.269135403981866,80.0199966430664,1.6086942099414525,79.93000030517578,-0.008180685671093757
1984,2017-10-03,81.4000015258789,82.0999984741211,81.0199966430664,81.9000015258789,2056400.0,-0.0061050059912637344,1.400020345190058,-0.5494483383077904,70.74596499901743,73.43252378863207,-2.398282048609701,-3.8047953013692393,-5.397976623846276,-7.6396857544859955,12.068307588863343,1.0800018310546875,1.724300045982332,3.297001647949216,-0.6090114291158386,7.20301472501427,1.3439951094166958,5.250008186481736,-4.778189145689296,78.3951416737113,12.15734711825884,1.9530065385325264,10,-2.06500244140625,-5.200000762939453,-5.445001602172852,-8.56500244140625,-0.7000045776367188,1,-0.0068796704851441515,1.6105302044684302,81.9000015258789,-1.1896556260029991,81.05000305175781,3.269135403981866,80.0199966430664,-0.0068796704851441515
1985,2017-10-04,81.29000091552734,82.37999725341797,81.13999938964844,81.54000091552734,1563600.0,-0.001351358824196014,-3.5090581217922043,0.5,75.12374157509193,73.8639201392962,-1.9019857513654586,-3.3963761923151594,-5.148125833471113,-7.451086995403585,13.748817818409803,1.2399978637695312,1.9757566874175438,2.8870010375976562,-1.0309594603800036,6.804961535575316,0.9280207886088192,4.845981286586493,-3.6821150384300694,67.26732024496586,1.08557817465163,1.9589802489888302,10,-1.81500244140625,-4.950000762939453,-5.210000991821289,-8.455001831054688,0.6200027465820312,2,-0.0007380681254524069,1.400020345190058,81.4000015258789,1.6105302044684302,81.9000015258789,-1.1896556260029991,81.05000305175781,-0.0007380681254524069
1986,2017-10-05,81.4800033569336,81.98999786376953,81.29000091552734,81.29000091552734,1478700.0,0.0023373408693116993,-6.368294249919692,-0.760009765625,74.55696447024057,73.95384069023044,-1.5126878945608127,-3.357644486118872,-5.22639186150451,-7.562823880297316,15.159964304733808,0.6999969482421875,2.2709736180199656,2.8225032806396513,-1.2046373041862637,6.849643865465566,0.8089329882266867,4.836073573052616,-2.9176952045721833,61.702362516598,-4.261134339177161,2.01357029241296,10,-1.725006103515625,-5.140003204345703,-5.322504043579102,-8.645004272460938,2.6699981689453125,3,0.012641123427362011,-3.5090581217922043,81.29000091552734,1.400020345190058,81.4000015258789,1.6105302044684302,81.9000015258789,0.012641123427362011
1987,2017-10-06,80.33000183105469,81.16000366210938,80.06999969482422,80.88999938964844,1968300.0,-0.014113911125422707,-1.0185224430975288,-2.9473176999678765,67.46849492248265,73.29453602559668,0.062449591688761075,-1.9309649873654422,-3.9924771343723933,-6.327995076777043,16.656002872087033,1.410003662109375,2.479918644770038,1.4340015411376896,-2.380097907289155,5.248100989564534,-0.4730481830757327,3.341051265351112,-1.0041558584819654,11.255515628715617,-54.628080786592164,1.907049724213422,10,0.2599983215332031,-3.990001678466797,-3.8825035095214844,-6.135002136230469,3.220001220703125,4,0.01917093091527855,-6.368294249919692,81.4800033569336,-3.5090581217922043,81.29000091552734,1.400020345190058,81.4000015258789,0.01917093091527855
1988,2017-10-09,79.18000030517578,80.66000366210938,78.83000183105469,80.55000305175781,2392000.0,-0.014315965388591922,1.3018833521268685,2.446444141689373,61.41814282145647,72.25411729289586,1.3269074462191952,-0.5566897330807308,-2.758267297663707,-5.094681094377307,17.918785153554545,1.8300018310546875,2.5326854619529797,0.12350006103515909,-3.4336695740698957,3.680669696140214,-1.6550847565173683,1.9020848785876865,3.1999969482421875,9.859124660169135,-58.357713636152475,1.778584817552529,10,1.4249992370605469,-2.0900001525878906,-4.180000305175781,-4.9850006103515625,4.069999694824219,0,0.018944177749667723,-1.0185224430975288,80.33000183105469,-6.368294249919692,81.4800033569336,-3.5090581217922043,81.29000091552734,0.018944177749667723
1989,2017-10-10,80.94000244140625,81.22000122070312,79.80000305175781,80.05000305175781,1907000.0,0.022227862205696614,-1.0431637301717986,-0.6496332885965841,65.70897453665077,71.86651276675994,-0.2019346358318188,-2.1114889339873315,-4.425091217229564,-6.767635516805527,18.68685001278908,2.0400009155273438,2.52531880994853,1.684502029418951,-1.823808620869201,5.192812679707103,-0.06965329572511791,3.43865735456302,1.368994903564456,59.43671355347567,-10.312132143549874,1.7541553251440745,10,-0.3350028991699219,-3.6300048828125,-5.94000244140625,-6.745002746582031,1.3600006103515625,1,-0.003459337420944286,1.3018833521268685,79.18000030517578,-1.0185224430975288,80.33000183105469,-6.368294249919692,81.4800033569336,-0.003459337420944286
1990,2017-10-11,82.54000091552734,82.7699966430664,80.91000366210938,80.94000244140625,2988800.0,0.01976770973387798,-1.240960754484578,1.7977523273955458,74.84928496608501,71.70563317167712,-1.5564470933239534,-3.521890080134824,-5.923003644964126,-8.283491695548477,19.416340672432437,1.8599929809570312,2.453840290282585,3.0495002746582003,-0.6821269085132968,6.781127457829697,1.1836866830724517,4.915313866243949,-3.7099990844726562,94.16253729984916,17.821378769636596,1.8658135915857499,10,-1.7400016784667969,-3.9950027465820312,-7.540000915527344,-8.345001220703125,2.3700027465820312,2,-0.022292269770729067,-1.0431637301717986,80.94000244140625,1.3018833521268685,79.18000030517578,-1.0185224430975288,80.33000183105469,-0.022292269770729067
1991,2017-10-12,82.18000030517578,82.6500015258789,81.62999725341797,82.20999908447266,1888400.0,-0.0043615290326928235,1.241758610282035,-0.018749254941229764,70.39710743887014,70.87063110327465,-0.9586394676343986,-2.9218380781953073,-5.436882796256356,-7.848571520965521,20.185253913782027,1.0200042724609375,2.4440945820123403,2.441999816894537,-1.314885337385121,6.198884971174195,0.5635572397547151,4.320442394034359,-3.2711985778808526,85.02545393989035,5.939687609776286,1.8784425771398279,10,-1.3800010681152344,-3.6350021362304688,-7.180000305175781,-7.9850006103515625,3.3199996948242188,3,-0.003285430056750749,-1.240960754484578,82.54000091552734,-1.0431637301717986,80.94000244140625,1.3018833521268685,79.18000030517578,-0.003285430056750749
1992,2017-10-13,82.56999969482422,83.18000030517578,81.91000366210938,82.33000183105469,2016100.0,0.004745672769532305,-1.351858262042852,-8.000254323499492,66.49644052540728,69.64056847281135,-1.2408405481578768,-3.0782287984005166,-5.686537412467828,-8.132840116076892,21.211775517481907,1.2699966430664062,2.4417361449651622,2.5834991455078153,-1.234918964080208,6.401917255095839,0.6742900907138107,4.49270820030182,-3.583974069213866,85.97699254423735,9.030474433384342,1.9092090547940108,10,-1.5649986267089844,-3.8199996948242188,-7.839998245239258,-8.375,4.370002746582031,4,0.019135301403588656,1.241758610282035,82.18000030517578,-1.240960754484578,82.54000091552734,-1.0431637301717986,80.94000244140625,0.019135301403588656
1993,2017-10-16,82.12000274658203,82.5,81.80999755859375,82.36000061035156,1489600.0,-0.005449884339413402,1.6538726763208476,-1.0,63.63636363636363,68.85061276584982,-0.8452406621023414,-2.3684720012419973,-5.110459208790246,-7.570672109329081,21.814331040329005,0.7600021362304688,2.374338148744215,1.8915019989013615,-1.8165802961512867,5.59958429395401,0.0374608513750303,3.7455431464276927,-2.966218133789056,68.63910000158006,-6.394903920034039,1.8540411475263272,10,-1.1150016784667969,-2.7800025939941406,-7.39000129699707,-7.9250030517578125,4.529998779296875,0,0.017413544293083838,-1.351858262042852,82.56999969482422,1.241758610282035,82.18000030517578,-1.240960754484578,82.54000091552734,0.017413544293083838
1994,2017-10-17,82.0999984741211,82.5,81.73999786376953,82.1500015258789,1367100.0,-0.00024359804909734883,1.02667236328125,0.20834790348730012,61.24350316164971,67.30836405324513,-0.7995845311097725,-2.051175317016913,-5.011975486012503,-7.473560109712665,22.97081896794116,0.7600021362304688,2.193172115743451,1.6159976959228572,-1.8487389601829847,5.080734352028699,-0.11637063213007082,3.3483660239757853,-2.78516523363281,52.42275646734984,-19.101329761222615,1.7323683280529218,10,-1.0949974060058594,-2.5849990844726562,-7.712497711181641,-7.904998779296875,5.1300048828125,1,0.014007327006728243,1.6538726763208476,82.12000274658203,-1.351858262042852,82.56999969482422,1.241758610282035,82.18000030517578,0.014007327006728243
1995,2017-10-18,82.80000305175781,83.22000122070312,82.12999725341797,82.16999816894531,3512800.0,0.008526243491433938,-2.0704046764522577,-12.599328654256942,63.54776654687199,66.08511983953751,-1.411281276037485,-2.4640285041933936,-5.632775001278432,-8.089208558176395,24.151015112044252,1.1200027465820312,1.9675906830681953,2.053502273559573,-1.267825911278635,5.374830458397781,0.392838181140462,3.7141663659786843,-3.33056312868203,73.58508673016483,4.956144411474966,1.6606640924191065,10,-1.7750015258789062,-3.1250038146972656,-8.260002136230469,-8.605003356933594,3.4799957275390625,2,-0.006038647120428897,1.02667236328125,82.0999984741211,1.6538726763208476,82.12000274658203,-1.351858262042852,82.56999969482422,-0.006038647120428897
1996,2017-10-19,82.91000366210938,83.27999877929688,82.69000244140625,82.7699966430664,1656200.0,0.0013285097378896715,-2.9333689377177588,0.22223164115481495,59.95716435198421,65.25052755392657,-1.4495389357960988,-2.203420373535181,-5.675488709940595,-8.124533946465647,25.404892638364085,0.589996337890625,1.862676810001858,1.8565025329589844,-1.0228787825845558,4.7358838485025245,0.4168118751872072,3.2961931907307616,-3.2155300611759543,75.97435732297586,10.119262727939514,1.4396906577717727,10,-1.8550033569335938,-3.205005645751953,-8.170001983642578,-8.715003967285156,3.4399948120117188,3,0.02412254145049597,-2.0704046764522577,82.80000305175781,1.02667236328125,82.0999984741211,1.6538726763208476,82.12000274658203,0.02412254145049597
1997,2017-10-20,83.61000061035156,83.79000091552734,83.08999633789062,83.29000091552734,2171200.0,0.008442852699596326,1.0588360690684289,2.2855975151217915,59.30357568326176,65.01557564968272,-1.8275224546866013,-2.5663828083146853,-6.248063894358182,-8.750934995819364,26.762050668307836,0.8799972534179688,1.752820268528808,2.2589996337890597,-0.36201728279306167,4.880016550371181,0.9484911754979919,3.5695080920801274,-3.6286849951490723,91.21951037968276,28.37959827455836,1.3105084582910624,10,-1.8149986267089844,-3.6500015258789062,-8.494998931884766,-9.415000915527344,4.120002746582031,4,0.02260494409581959,-2.9333689377177588,82.91000366210938,-2.0704046764522577,82.80000305175781,1.02667236328125,82.0999984741211,0.02260494409581959
1998,2017-10-23,83.91999816894531,84.86000061035156,83.7699966430664,83.91999816894531,2231900.0,0.0037076612406503617,-6.2666191953613755,0.0,63.99996948244774,64.82568619921571,-1.5583164053029606,-2.6516148406371656,-6.421508788876196,-9.061429237338587,27.619697907788122,1.25,1.6496807156307796,2.3399971008300753,-0.340851234850831,5.020845436510982,0.9995729329896221,3.6804212686705284,-3.5578140237103355,69.87174314394356,8.627704432195657,1.3404241678404547,10,-1.0349960327148438,-3.424999237060547,-8.694997787475586,-9.724998474121094,4.760002136230469,0,0.035986705652461426,1.0588360690684289,83.61000061035156,-2.9333689377177588,82.91000366210938,-2.0704046764522577,82.80000305175781,0.035986705652461426
1999,2017-10-24,84.0999984741211,84.26000213623047,83.05999755859375,84.01000213623047,1656500.0,0.002144903587979252,4.853628582061779,100.0,65.49060247774271,63.7858325893999,-1.3890005374351375,-2.5886580385434286,-6.494866404396703,-9.252380941440848,28.16120303833218,1.2000045776367188,1.6986586550876694,2.2814975738525334,-0.4052437121723642,4.968238859877431,0.9381269308400846,3.624868216864982,-3.198076353072125,72.16112814292941,11.196546839654701,1.3433706430124464,10,-0.8549995422363281,-3.604999542236328,-8.312498092651367,-9.904998779296875,3.9800033569335938,1,0.030321083210750555,-6.2666191953613755,83.91999816894531,1.0588360690684289,83.61000061035156,-2.9333689377177588,82.91000366210938,0.030321083210750555
2000,2017-10-25,83.97000122070312,84.19999694824219,83.38999938964844,84.01000213623047,1331000.0,-0.0015457462042400838,2.857218114770477,-0.4444727026110546,63.81796489124516,63.054816750774904,-1.1564375963225615,-2.2561493311455934,-6.163081180863671,-9.12462180871185,28.57327580006978,0.80999755859375,1.909951560179394,1.949500274658206,-0.7468788868309986,4.6458794361474105,0.6013106939136037,3.2976898554028082,-2.593109680937843,58.98616863437238,-1.8072172538255202,1.3481895807446043,10,-0.6700019836425781,-3.4750022888183594,-8.182500839233398,-9.775001525878906,4.010002136230469,2,0.03882341418171498,4.853628582061779,84.0999984741211,-6.2666191953613755,83.91999816894531,1.0588360690684289,83.61000061035156,0.03882341418171498
2001,2017-10-26,84.37000274658203,85.06999969482422,83.87999725341797,84.13999938964844,1719300.0,0.0047636241522441836,-2.1733075631961754,-5.7499523173755485,74.45520502837931,63.939123917771795,-1.3556826030707043,-2.4385769418443886,-6.380210884954124,-9.477135736567107,29.10432582183793,1.19000244140625,1.9507513846062068,2.1320014953613224,-0.5866166271568147,4.85061961787946,0.7726924341022539,3.491310556620391,-2.575138118346402,65.17431819475811,-1.8073963487947537,1.359309061259069,10,-0.9650039672851562,-3.5500030517578125,-8.582502365112305,-10.175003051757812,6.399993896484375,3,0.022638330811151075,2.857218114770477,83.97000122070312,4.853628582061779,84.0999984741211,-6.2666191953613755,83.91999816894531,0.022638330811151075
2002,2017-10-27,83.26000213623047,84.0,82.51000213623047,84.0,1825900.0,-0.013156341996166776,3.0270328786613465,-3.2173350582147475,74.81752570047485,65.18147525822859,-0.15367238461357147,-1.2169112488625444,-5.089051505997347,-8.305341798839606,28.7690697397688,1.8600006103515625,1.7033924041647168,0.9115009307861328,-1.783353528549867,3.6063553901221326,-0.43592629888186707,2.2589281604541327,-1.006618598672432,29.296902939703884,-43.05523130591392,1.347427229668001,10,0.14499664306640625,-2.44000244140625,-7.177501678466797,-8.965003967285156,7.110000610351577,4,0.03711261420381362,-2.1733075631961754,84.37000274658203,2.857218114770477,83.97000122070312,4.853628582061779,84.0999984741211,0.03711261420381362
2003,2017-10-30,81.2300033569336,83.0,81.0999984741211,82.93000030517578,2352100.0,-0.024381440394096843,1.0652231602341897,2.297299805140577,51.70789745875498,64.12196351346252,1.9409110170210795,0.8014079158197092,-2.8832406537878654,-6.218659225313161,27.811759684193316,2.160003662109375,1.50493486151953,-1.0849979400634737,-3.819690581043659,1.6496947009167116,-2.4523442605535593,0.2823483804266118,3.839996337890625,3.2746811798076703,-67.79016155653109,1.3673463204900924,10,1.8549957275390625,-0.1300048828125,-5.060003280639648,-6.825004577636719,9.6199951171875,0,0.08001969384930696,3.0270328786613465,83.26000213623047,-2.1733075631961754,84.37000274658203,2.857218114770477,83.97000122070312,0.08001969384930696
2004,2017-10-31,80.83999633789062,82.11000061035156,80.48999786376953,81.22000122070312,2260600.0,-0.004801268040446005,-2.0,0.22353268528242273,38.324154662782114,61.31933997078586,2.384104849416346,1.2093116668445845,-2.347020343482825,-5.798090536809866,26.591490732746426,1.6200027465820312,1.3399569431416012,-1.447004699707037,-4.232146404529118,1.338137005115044,-2.8395755521180774,-0.05443384729599643,4.1506033325195375,7.641885026069864,-58.00201026634901,1.3925708524110436,10,1.94000244140625,1.0950050354003906,-4.464996337890625,-5.839996337890625,12.53000640869142,1,0.09698174570067941,1.0652231602341897,81.2300033569336,3.0270328786613465,83.26000213623047,-2.1733075631961754,84.37000274658203,0.09698174570067941
2005,2017-11-01,81.2300033569336,81.6500015258789,80.45999908447266,81.20999908447266,1487400.0,0.004824431428878784,1.7674455740671742,-0.052642145840025696,43.50208425091167,59.490997737333366,1.9533931950969219,0.8586001937540431,-2.639683916222822,-6.153201350393388,25.18697821536562,1.19000244140625,1.2397596363835248,-1.0539978027343722,-3.843786433432925,1.7357908279641805,-2.4488921180836485,0.34089651261490417,3.5805722412109446,16.70291042330722,-44.56892103579818,1.3948943153492745,11,1.5349960327148438,0.7199974060058594,-4.775003433227539,-6.230003356933594,12.14999389648436,2,0.08432842781036753,-2.0,80.83999633789062,1.0652231602341897,81.2300033569336,3.0270328786613465,83.26000213623047,0.08432842781036753
2006,2017-11-02,82.51000213623047,83.58000183105469,80.30000305175781,81.41999816894531,1863100.0,0.015757709299511147,1.0309568856985614,54.48855835240275,49.63416177269648,58.416618413937215,0.6824546015935766,-0.35866617527287303,-3.8012676993795793,-7.400086785472311,24.078774997070173,3.279998779296875,1.211151720794419,0.17450103759765057,-2.5907149326189227,2.939717007814224,-1.2081069475106432,1.5571090227059443,2.039538871093754,59.72975425081346,1.51756909210021,1.3826079851082878,11,0.17499923706054688,-0.5600013732910156,-5.872503280639648,-7.3300018310546875,10.839996337890625,3,0.06629500762430873,1.7674455740671742,81.2300033569336,-2.0,80.83999633789062,1.0652231602341897,81.2300033569336,0.06629500762430873
2007,2017-11-03,81.87000274658203,82.83999633789062,81.44000244140625,81.9000015258789,2006700.0,-0.007756627961198581,-2.1460558574930992,-0.0275217156975971,48.510133709679764,56.69552555029633,1.1730363198489044,0.42437993422976206,-3.02721645188646,-6.7295611592799816,23.923823026969043,1.399993896484375,1.0757734137242778,-0.5424983978271456,-3.154074781293801,2.0690779856395096,-1.8482865895604732,0.763289793906182,2.3395752242968797,47.865862168423604,-8.654476285483199,1.3057881917333245,11,0.8149986267089844,0.07999801635742188,-5.182500839233398,-6.6399993896484375,9.360000610351562,4,0.10870885059126167,1.0309568856985614,82.51000213623047,1.7674455740671742,81.2300033569336,-2.0,80.83999633789062,0.10870885059126167
2008,2017-11-06,80.68000030517578,81.62999725341797,80.5,81.62000274658203,1496400.0,-0.01453526812610162,1.3541818991003591,31.33468972533062,42.573241291249346,54.1491520851304,2.0731237747522613,1.826148053965369,-1.7780571720987837,-5.462312039011806,24.430636646666176,1.3700027465820312,0.9523504069702255,-1.8075008392333984,-4.094147232812929,0.4791455543461325,-2.950824036023164,-0.664177642443633,3.216811672173435,11.585286428046409,-43.575736818981916,1.1433231967897624,11,2.0050010681152344,1.2700004577636719,-3.4224987030029297,-4.879997253417969,10.959999084472656,0,0.12010414482837617,-2.1460558574930992,81.87000274658203,1.0309568856985614,82.51000213623047,1.7674455740671742,81.2300033569336,0.12010414482837617
2009,2017-11-07,80.66000366210938,81.05000305175781,79.79000091552734,80.6500015258789,1859900.0,-0.0002478513013233208,2.189875129168397,-0.010640542821894682,37.95046051275001,51.27498493196427,1.736447297834161,1.922668561370358,-1.6882451387765087,-5.32927309458546,24.513119833511226,1.2600021362304688,0.7716067875077783,-1.813497543334961,-4.143062470423715,0.5160673837537928,-2.9782800068793307,-0.6487150797905912,2.9490636011925346,22.95521204276486,-28.64117362521422,1.1647824635443755,11,1.7699966430664062,1.2899971008300781,-3.0925045013427734,-4.5500030517578125,10.129997253417969,1,0.12633268471817027,1.3541818991003591,80.68000030517578,-2.1460558574930992,81.87000274658203,1.0309568856985614,82.51000213623047,0.12633268471817027
2010,2017-11-08,80.69999694824219,81.05000305175781,80.16000366210938,80.70999908447266,1150900.0,0.0004958254936404671,1.5796707245607633,-1.0,37.45739315380725,47.16411694590071,1.3229457660864483,1.8316695200533388,-1.641044556718228,-5.280071894978946,23.873577039718455,0.8899993896484375,0.4974380273046535,-1.6815040588378878,-4.141682057067456,0.7786739393916804,-2.911593057952672,-0.4514150597231037,2.5271636802822712,24.010443611943725,-23.490128160900444,1.2300889991147823,11,1.1950035095214844,1.2500038146972656,-2.932497024536133,-4.499996185302734,10.230003356933594,2,0.15700131694510344,2.189875129168397,80.66000366210938,1.3541818991003591,80.68000030517578,-2.1460558574930992,81.87000274658203,0.15700131694510344
2011,2017-11-09,81.91000366210938,82.1500015258789,80.01000213623047,80.18000030517578,2275500.0,0.014993887975525366,-1.0676325653566465,-172.9633867276888,40.87985186543462,43.39326429756291,-0.3047571190426339,0.632844474609584,-2.7428413305064936,-6.388152401534171,23.4240609471437,2.1399993896484375,0.19613154005649847,-0.45799751281738565,-2.925782467758239,2.009787442123468,-1.6918899902878053,0.775894964653034,0.973440995115368,69.50839109585786,26.400405852209033,1.233892477470426,11,-0.22500228881835938,0.039997100830078125,-4.002504348754883,-5.570003509521484,10.639999389648423,3,0.14003165765471048,1.5796707245607633,80.69999694824219,2.189875129168397,80.66000366210938,1.3541818991003591,80.68000030517578,0.14003165765471048
2012,2017-11-10,84.1500015258789,84.16999816894531,81.7300033569336,82.01000213623047,3666200.0,0.027347060964737047,1.2385348713497775,1.2369914665608255,51.02223644867862,43.31707974088775,-2.6878927103472847,-1.5628421573434679,-4.711936910851492,-8.51743299301765,23.058529476304106,2.4399948120117188,-0.04306774436605565,1.703000259399417,-0.8899953190834395,4.295995837882273,0.4065024701579887,2.999498048640845,-4.3600006103515625,99.54345535146622,57.349765586177135,1.2964977892414298,11,-2.170001983642578,-2.200000762939453,-6.102502822875977,-7.810001373291016,7.9499969482421875,4,0.10932854166868777,-1.0676325653566465,81.91000366210938,1.5796707245607633,80.69999694824219,2.189875129168397,80.66000366210938,0.10932854166868777
2013,2017-11-13,83.55000305175781,85.08999633789062,82.79000091552734,83.63999938964844,2794400.0,-0.007130106515049528,-1.8571360874963274,-0.04205437549466299,47.64355120354129,44.35256824541655,-1.926819533102531,-0.8961655258270156,-3.841778119558384,-7.798703513817998,22.88747055192571,2.2999954223632812,-0.445978679193729,1.0315017700195312,-1.602073494274137,3.6650770343131995,-0.28528586212731,2.3482894021663725,-3.6724021911621065,70.94349780690705,31.196273482889232,1.3167876321468368,11,-1.1100044250488281,-1.5900039672851562,-5.085002899169922,-7.210002899169922,8.180000305175781,0,0.09192100568109085,1.2385348713497775,84.1500015258789,-1.0676325653566465,81.91000366210938,1.5796707245607633,80.69999694824219,0.09192100568109085
2014,2017-11-14,83.25,83.83000183105469,82.62999725341797,83.01000213623047,2757800.0,-0.0035907006678619346,-1.3999908447964111,-2.666751441166497,46.95945728252059,44.736720804484214,-1.3957885027251393,-0.5329124975894217,-3.328203698363154,-7.359272242441008,22.72432161780417,1.2000045776367188,-0.8006371185479537,0.6739986419677706,-1.971294468631811,3.319291752567352,-0.6486479133320273,1.9966451972675685,-3.1639033203124995,63.77955830561166,25.372650735869634,1.3226465552997924,11,-0.8100013732910156,-0.8100013732910156,-4.402500152587891,-6.909999847412109,8.389999389648438,1,0.10078077344923053,-1.8571360874963274,83.55000305175781,1.2385348713497775,84.1500015258789,-1.0676325653566465,81.91000366210938,0.10078077344923053
2015,2017-11-15,82.30000305175781,82.80000305175781,81.0999984741211,82.06999969482422,2244700.0,-0.011411374753659942,1.7642275414188153,0.9583558508440093,41.64649506799024,43.84920228173908,-0.3107266969462046,0.3981167297211812,-2.2012523256983627,-6.284494134295528,21.842547236284794,2.1500015258789062,-0.7998096790725526,-0.2509983062744112,-2.8968284953974717,2.3948318828486492,-1.5739134008359343,1.071916788287112,-2.013750385742185,45.07880963287251,9.64232216373415,1.3229150945615287,11,0.13999557495117188,0.13999557495117188,-3.3425045013427734,-5.960002899169922,10.610000610351562,2,0.1031591439726951,-1.3999908447964111,83.25,-1.8571360874963274,83.55000305175781,1.2385348713497775,84.1500015258789,0.1031591439726951
2016,2017-11-16,84.91000366210938,85.11000061035156,83.63999938964844,83.97000122070312,3513300.0,0.03171325046865614,1.1940376688150494,4.086907486648754,55.93952732931229,44.67469046169825,-2.8435108040148123,-2.16538690236618,-4.635783323618767,-8.759337228200252,21.22489938682252,2.80999755859375,-0.5695511176488992,2.2590023040771428,-0.5875280610207341,5.10553266917502,0.8357371215282114,3.682267486626074,-4.431601249218744,95.01254758856086,56.37049959019495,1.4232651825489362,11,-2.460002899169922,-2.460002899169922,-5.237504959106445,-8.375003814697266,7.569999694824219,3,0.07089855592307304,1.7642275414188153,82.30000305175781,-1.3999908447964111,83.25,-1.8571360874963274,83.55000305175781,0.07089855592307304
2017,2017-11-17,85.5,85.5199966430664,84.47000122070312,84.94000244140625,2492000.0,0.006948490312619127,2.5000381475547417,0.5957405363288099,67.14857459063259,47.40528305051861,-3.201068383802564,-2.7473893396433198,-5.013078903249152,-9.220390475520958,20.385381363814933,1.0499954223632812,-0.3778182618596304,2.7544986724853544,-0.3407098700545532,5.849707215025262,1.2068944012153935,4.302102943755315,-4.74370169526172,99.54758707352185,54.10066537702964,1.547604271269955,11,-2.845001220703125,-2.845001220703125,-5.82750129699707,-8.96500015258789,7.1200027465820455,4,0.08245617604395084,1.1940376688150494,84.91000366210938,1.7642275414188153,82.30000305175781,-1.3999908447964111,83.25,0.08245617604395084
2018,2017-11-20,86.94000244140625,87.4800033569336,85.7699966430664,85.7699966430664,3270800.0,0.01684213381761701,-1.923073913468749,2.089305177111717,72.59261519820602,51.254411348902615,-4.089791748897198,-4.1629780846582065,-6.232479869055581,-10.511548139430772,19.26534161883024,1.9800033569335938,-0.28445494526998516,4.043500900268555,0.4521406213350616,7.634861179202048,2.247820760801801,5.839181039735308,-5.80260826960172,91.53604228451162,39.60068658478055,1.795680139466747,11,-3.1949996948242188,-3.3050003051757812,-7.062501907348633,-10.200000762939453,5.6399993896484375,0,0.05935122944345972,2.5000381475547417,85.5,1.1940376688150494,84.91000366210938,1.7642275414188153,82.30000305175781,0.05935122944345972
2019,2017-11-21,86.6500015258789,88.12999725341797,85.62999725341797,87.56999969482422,2909800.0,-0.0033356442073116943,1.4509884586328379,-0.7863193244432852,70.22388297642175,54.895132440304224,-3.1969475206422118,-3.870589251694952,-5.75261446237991,-10.092836621907367,18.80189935237018,2.5,-0.12076345509227338,3.625999832153326,-0.3098036394000445,7.5618033037066965,1.6580980963766478,5.593901567930004,-4.878346435561468,78.94742554013519,21.62366205576737,1.9679017357766821,11,-2.5800018310546875,-2.69000244140625,-6.477500915527344,-9.90999984741211,6.360000610351577,1,0.058626679072100174,-1.923073913468749,86.94000244140625,2.5000381475547417,85.5,1.1940376688150494,84.91000366210938,0.058626679072100174
2020,2017-11-22,87.2300033569336,87.33999633789062,86.2699966430664,86.69000244140625,1511700.0,0.00669361593584572,1.8158372903135134,-0.5869586850878211,68.58268643661533,57.97322517043541,-3.0768173197622417,-4.420477589213476,-6.160466817848516,-10.536893792711297,18.31341208996106,1.0699996948242188,0.24980335360896788,4.04300155639649,-0.306088167629639,8.392091280422619,1.8684566943834255,6.217546418409555,-4.695347207044094,79.9555829692802,21.988691978246536,2.1745448620130636,11,-2.6150054931640625,-3.2700042724609375,-6.970003128051758,-10.490001678466797,6.8299942016601705,2,0.05055595394935075,1.4509884586328379,86.6500015258789,-1.923073913468749,86.94000244140625,2.5000381475547417,85.5,0.05055595394935075
2021,2017-11-24,86.27999877929688,87.69999694824219,86.27999877929688,87.62999725341797,1177800.0,-0.010890800654327903,-1.1037033688053486,-2.4999929357577813,66.94848312297279,59.74280813424588,-1.611171820951597,-3.4994634301293814,-5.0261376459635585,-9.444071276456071,17.436373602837072,1.4199981689453125,0.6862520512455461,2.9974971771240178,-1.5407379681665674,7.535732322414603,0.7283796044787181,5.266614749769317,-3.0739016969839525,49.45353881302335,-9.386605620327437,2.2691175726452952,11,-1.6650009155273438,-2.3199996948242188,-5.929998397827148,-9.519996643066406,7.709999084472642,4,0.07684289495381158,1.8158372903135134,87.2300033569336,1.4509884586328379,86.6500015258789,-1.923073913468749,86.94000244140625,0.07684289495381158
2022,2017-11-27,86.3499984741211,87.29000091552734,85.56999969482422,86.5199966430664,2932100.0,0.0008113084818566207,1.0116894357839508,0.12592471191938828,73.8435595458553,62.65392017228076,-1.4933224879422653,-3.5058454072343324,-4.919126843528247,-9.350075836595153,17.51847312805935,1.720001220703125,1.1721353339718803,2.912997055053708,-1.8278805802481912,7.653874690355607,0.5425582374027584,5.283435872704658,-2.5530333712755606,30.468731373530744,-32.929919856065226,2.370438817650951,11,-1.7350006103515625,-2.3899993896484375,-5.969999313354492,-9.55999755859375,8.739997863769531,0,0.07099021414169049,-1.1037033688053486,86.27999877929688,1.8158372903135134,87.2300033569336,1.4509884586328379,86.6500015258789,0.07099021414169049
2023,2017-11-28,87.7300033569336,88.04000091552734,86.0999984741211,86.56999969482422,2473700.0,0.015981527587705546,1.1797795189191969,-6.823624450228884,76.67922876942255,65.95611700415876,-2.4787014546284922,-4.610290433001211,-6.092119753858682,-10.559589515490188,18.72929966436724,1.94000244140625,1.6154683540777341,3.9680019378662053,-1.020556524277353,8.956560400009764,1.473722706794419,6.4622811689379915,-3.4130743960193684,84.37522351763107,15.20555803925211,2.494279231071781,11,-3.1150054931640625,-3.7700042724609375,-6.852502822875977,-10.685001373291016,7.989997863769531,1,0.05573919072763811,1.0116894357839508,86.3499984741211,-1.1037033688053486,86.27999877929688,1.8158372903135134,87.2300033569336,0.05573919072763811
2024,2017-11-29,88.68000030517578,89.1500015258789,87.83000183105469,88.68000030517578,4224800.0,0.010828643701027652,1.8085026946302187,0.0,78.17795548553568,70.01516816166381,-2.8803509497209774,-5.2099345591117014,-6.810448517017676,-11.320024435765617,20.535327046701532,1.4199981689453125,1.8283388191004093,4.525998687744135,-0.7212053799386098,9.77320275542688,1.9023966539027697,7.1496007215855,-3.905503149161106,86.87148099685021,11.494204711211665,2.6236020338413706,11,-2.2849998474121094,-4.209999084472656,-6.989999771118164,-11.099998474121094,5.470001220703125,2,0.04397836617566275,1.1797795189191969,87.7300033569336,1.0116894357839508,86.3499984741211,-1.1037033688053486,86.27999877929688,0.04397836617566275
2025,2017-11-30,88.08000183105469,89.80000305175781,87.93000030517578,88.80999755859375,3588100.0,-0.00676588263482536,-2.6310775977008087,-100.0,72.76751579087244,71.88494465739271,-1.535736043216687,-4.290410370088409,-5.99903079944886,-10.524843256189499,22.52832581276365,1.8700027465820312,2.1478312977313436,3.583500289916998,-1.7535608549208774,8.920561434754873,0.9149697174980673,6.252030862335928,-2.692934063259017,59.33806487685662,-16.0883559111181,2.6685305724189363,11,-0.9449996948242188,-3.2849998474121094,-6.210002899169922,-10.5,6.1699981689453125,3,0.05597184607956729,1.8085026946302187,88.68000030517578,1.1797795189191969,87.7300033569336,1.0116894357839508,86.3499984741211,0.05597184607956729
2026,2017-12-01,87.9800033569336,88.75,86.80000305175781,88.33999633789062,3151800.0,-0.0011353141694172564,2.3050787185206736,0.4931439560209862,66.78352586236872,71.8443836875856,-1.0666290876626192,-3.9627749974187054,-5.659270281017285,-10.238640700519909,23.276491916582252,1.9499969482421875,2.5332867600981785,3.2100017547607393,-2.257463976847788,8.677467486369267,0.4762688889564828,5.943734620564996,-1.886865943703981,56.97403663188651,-14.765511427177849,2.7337328658042623,12,-0.2950019836425781,-3.1850013732910156,-6.0825042724609375,-10.400001525878906,6.799995422363281,4,0.0691065465977958,-2.6310775977008087,88.08000183105469,1.8085026946302187,88.68000030517578,1.1797795189191969,87.7300033569336,0.0691065465977958
2027,2017-12-04,90.7699966430664,92.11000061035156,88.77999877929688,89.04000091552734,3608200.0,0.03171167514979345,-1.9600016276041667,-4.805637384762107,76.54409706386085,72.28343722821393,-3.386595281379229,-6.378863583404353,-8.200830159188598,-12.838526602257744,24.40813641955481,4.129997253417969,3.192691734690527,5.554995346069333,-0.34990119138048215,11.459891883519148,2.6025470773444255,8.50744361479424,-4.083760727672285,77.70376886878081,5.621309603857796,2.9524482687249107,12,-1.9299964904785156,-4.819995880126953,-8.65749740600586,-13.08499526977539,7.4200057983398295,0,0.03547429040198247,2.3050787185206736,87.9800033569336,-2.6310775977008087,88.08000183105469,1.8085026946302187,88.68000030517578,0.03547429040198247
2028,2017-12-05,90.37000274658205,91.76000213623048,90.27999877929688,91.30999755859376,2650300.0,-0.0044066752371628715,-1.6428566562897655,-0.5433509441950307,75.98543174331809,72.92360931342463,-2.736680259537337,-5.497560012615708,-7.606088131397513,-12.25776282296151,26.259428584734223,1.480003356933608,3.4664023594953477,4.670501327514657,-1.2577550664384916,10.598757721467805,1.7063731305380827,7.634629524491231,-3.569999694824233,67.23166358234029,-5.657290243701723,2.964128196976573,12,-1.5300025939941548,-4.420001983642592,-8.257503509521499,-12.68500137329103,8.729995727539048,1,0.05222964974942523,-1.9600016276041667,90.7699966430664,2.3050787185206736,87.9800033569336,-2.6310775977008087,88.08000183105469,0.05222964974942523
2029,2017-12-06,90.8499984741211,91.33999633789062,90.2699966430664,90.51000213623048,3743000.0,0.005311449739412666,-1.6097320431708224,-0.36170022807144186,82.31293693893198,74.44919270257093,-2.858896857120797,-5.4546682089779495,-7.881420648625721,-12.564018376563695,28.671532073186874,1.0699996948242188,3.5754203853990987,4.640997314453131,-1.2147123769490804,10.496707005855342,1.7131424687520251,7.568852160154236,-3.0941958618164023,76.27113530040576,-0.1300126270493962,2.9278548457011073,12,-2.009998321533203,-4.899997711181641,-8.757499694824219,-13.164997100830078,7.590003967285142,2,0.05360487428042471,-1.6428566562897655,90.37000274658205,-1.9600016276041667,90.7699966430664,2.3050787185206736,87.9800033569336,0.05360487428042471
2030,2017-12-07,93.37000274658205,96.5999984741211,92.08000183105469,92.25,6483000.0,0.02773807721283328,-5.191780106080004,3.294161206355085,82.1917975248,76.14289430277395,-4.935354534163153,-7.3538335932959455,-10.182602032386683,-14.87678008435887,31.60347640898462,5.75,3.5464046849105273,6.527501296997087,0.444241957115878,12.610760636878297,3.4858716270564827,9.569130966937692,-4.830444494628921,67.04084452765866,-6.716672304901394,3.0416296699406065,12,-2.285003662109389,-5.175003051757827,-11.0125026702881,-15.68500137329103,7.1299972534179545,3,0.00835384766362135,-1.6097320431708224,90.8499984741211,-1.6428566562897655,90.37000274658205,-1.9600016276041667,90.7699966430664,0.00835384766362135
2031,2017-12-08,93.37999725341795,93.72000122070312,92.20999908447266,92.9800033569336,2529200.0,0.00010704194647015441,1.7962955113804941,0.35713653176747756,81.36944097024599,76.97910334992848,-4.282669012604529,-6.8095973949444755,-9.972047154384569,-14.686790500783829,34.050380241313384,1.5100021362304688,3.6036566089509847,5.963996124267567,-0.32065500693921933,12.248647255474353,2.8216705586641666,9.106321689870967,-3.228350957031239,58.823512194836226,-11.189586900590925,3.1423255656033953,12,-2.029998779296861,-5.184997558593736,-11.02249717712401,-15.694995880126939,7.6500015258789205,4,0.00931679987332834,-5.191780106080004,93.37000274658205,-1.6097320431708224,90.8499984741211,-1.6428566562897655,90.37000274658205,0.00931679987332834
2032,2017-12-11,93.3499984741211,93.5,91.25,93.5,2845800.0,-0.00032125487448286805,28.999694827323125,-0.37500953688869876,78.74441223140579,77.20856817903773,-3.526106027058347,-6.382239116898148,-9.750505593475154,-14.454313093962895,35.42338799800649,2.25,3.6854480868926203,5.473997497558599,-1.1421480353315872,12.090143030448786,2.165924731113506,8.782070264003693,3.25,48.657202845413806,-17.863662621076656,3.308072766445091,12,-1.6499977111816406,-5.154998779296875,-11.03249740600586,-15.664997100830078,8.6300048828125,0,0.015318696610072458,1.7962955113804941,93.37999725341795,-5.191780106080004,93.37000274658205,-1.6097320431708224,90.8499984741211,0.015318696610072458
2033,2017-12-12,91.2300033569336,93.5199966430664,91.13999938964844,93.06999969482422,3693700.0,-0.022710178380722867,-1.3564279401433719,12.266517471135751,67.64256056502283,76.03796874342518,-0.9581887286796587,-3.855025998844127,-7.4870552096785445,-12.155683466468275,36.46024308193003,2.3799972534179688,3.8346805453668367,2.9700023651123075,-3.4783269464073214,9.418331676631936,-0.25416229064749984,6.194167020872115,5.262995147705084,15.165978454499655,-47.72652591498918,3.2241646557598136,12,0.4699974060058594,-3.035003662109375,-8.91250228881836,-13.545001983642578,11.039993286132812,1,0.0762906810081101,28.999694827323125,93.3499984741211,1.7962955113804941,93.37999725341795,-5.191780106080004,93.37000274658205,0.0762906810081101
2034,2017-12-13,91.63999938964844,92.26000213623048,91.0,91.2300033569336,2373900.0,0.004494092048980436,-1.8965474906387074,-0.22282437430547494,67.2131333050234,75.4208151338864,-1.010408607507543,-3.7990136092549562,-7.729755088678985,-12.379334678726522,37.63721558944465,1.260002136230483,3.9426124467819506,2.960498428344721,-3.2007419041467102,9.121738760836152,-0.12012173790098757,6.041118594590429,4.638879150390636,11.428563643472847,-47.26881355275136,3.080620166245715,12,0.060001373291015625,-3.4449996948242188,-9.322498321533203,-13.954998016357422,11.529998779296875,2,0.08140549033346378,-1.3564279401433719,91.2300033569336,28.999694827323125,93.3499984741211,1.7962955113804941,93.37999725341795,0.08140549033346378
2035,2017-12-14,90.79000091552734,92.0500030517578,90.41999816894531,91.97000122070312,2493700.0,-0.009275408989331657,1.4328359058740774,-2.8780773739742087,67.74198776532629,75.52731090088169,0.29550492532928274,-2.403586694976326,-6.715342042098115,-11.371429982382978,39.78766892520614,1.6300048828124858,3.8642453821585434,1.686000061035159,-3.7520027623212826,7.124002884391601,-1.0330013506430618,4.40500147271338,5.172144912109388,11.2121940731219,-46.64460068665982,2.719001411678219,12,1.8999977111816406,-2.4850006103515625,-8.600000381469727,-13.104999542236328,11.900001525878892,3,0.08426039705624189,-1.8965474906387074,91.63999938964844,-1.3564279401433719,91.2300033569336,28.999694827323125,93.3499984741211,0.08426039705624189
2036,2017-12-15,90.93000030517578,92.23999786376952,90.87999725341795,91.36000061035156,4253300.0,0.001542013308037049,-4.132015719241401,0.36440694404034524,67.91867451178926,74.56893061731819,0.6905920742954663,-2.181294821709699,-6.692035465544393,-11.367552108725334,41.097214450751515,1.4499969482421733,3.6728636900267446,1.5249996185302734,-3.5925460189904754,6.642545256051022,-1.033773200230101,4.083772437290648,4.588773709765633,16.45168991172048,-43.01599746879275,2.558772818760376,12,2.5049972534179688,-2.625,-9.007499694824219,-13.244998931884766,12.819999694824219,4,0.10524578975811893,1.4328359058740774,90.79000091552734,-1.8965474906387074,91.63999938964844,-1.3564279401433719,91.2300033569336,0.10524578975811893
2037,2017-12-18,92.5500030517578,93.11000061035156,91.47000122070312,91.5,1910900.0,0.017815932488123076,-1.9549522303938416,-2.4418658292081075,68.5100316251532,73.73833060418875,-0.7267937959319823,-3.4214686499629323,-8.089466998757345,-12.841099670221197,42.40340054973524,2.1800003051757812,3.692947908610691,2.792502212524397,-2.161091502300664,7.746095927349458,0.3157053551118594,5.269299069936935,2.56086889550393,68.70986874973805,11.880882683282827,2.476796857412534,12,0.8849945068359517,-3.7000045776367045,-10.732501983642564,-14.865001678466783,12.75,0,0.09162609884298667,-4.132015719241401,90.93000030517578,1.4328359058740774,90.79000091552734,-1.8965474906387074,91.63999938964844,0.09162609884298667
2038,2017-12-19,92.0999984741211,93.0,91.52999877929688,92.87000274658205,1794600.0,-0.0048622859297481336,1.8543746851945127,-0.7333352709517331,63.658168283346164,71.66557853134589,-0.006238276604946691,-2.7036887888187096,-7.380457705534894,-12.239861931316995,43.1116904105856,1.470001220703125,3.8833712110164242,2.084497833251959,-2.7880601414445607,6.957055807948478,-0.35178115409630095,4.520776820600219,2.6356035708753183,62.4534862614299,9.035350204771042,2.4362789873482633,12,1.4099998474121094,-3.25,-10.134998321533203,-14.414997100830078,13.239997863769531,1,0.10727475620522031,-1.9549522303938416,92.5500030517578,-4.132015719241401,90.93000030517578,1.4328359058740774,90.79000091552734,0.10727475620522031
2039,2017-12-20,91.7300033569336,94.12999725341795,91.44000244140624,92.91000366210938,4053000.0,-0.00401731947141637,-2.0568085761225756,1.5324594257178243,64.84951308950262,69.73865803853505,0.5606737705198697,-2.0380931990985687,-6.807155942190235,-11.72579639694547,43.75969559381158,2.6899948120117188,3.6617485191583796,1.4605026245117188,-3.198303753451512,6.1193090024749495,-0.8689005644698966,3.789905813493334,2.6603503779787303,35.31012159736131,-16.642093322610677,2.329403188981612,12,0.5449943542480469,-2.8800048828125,-9.530004501342773,-14.035003662109375,12.5,2,0.11490235365107648,1.8543746851945127,92.0999984741211,-1.9549522303938416,92.5500030517578,-4.132015719241401,90.93000030517578,0.11490235365107648
2040,2017-12-21,91.63999938964844,92.4800033569336,91.55999755859376,92.1500015258789,2356100.0,-0.000981183516749029,-1.7462621983853894,0.43220508841690103,64.90229323399372,67.90897495672925,0.42406449014271175,-1.6872707246532173,-6.562280064652029,-11.496530811291137,44.44271978234501,0.9200057983398295,3.474492374037766,1.1499988555908232,-3.316568981205677,5.616566692387323,-1.083285062807434,3.3832827739890803,2.489997863769517,23.384681114784094,-26.778452337524662,2.2332839183982536,12,0.6349983215332031,-2.7900009155273438,-9.200000762939453,-13.194999694824219,11.480003356933608,3,0.12581840742132622,-2.0568085761225756,91.7300033569336,1.8543746851945127,92.0999984741211,-1.9549522303938416,92.5500030517578,0.12581840742132622
2041,2017-12-22,92.91000366210938,92.98999786376952,91.79000091552734,92.3499984741211,2673000.0,0.013858623755124144,2.33335452628465,-1.098044788846171,59.94428266232167,65.82007167127546,-1.0276922870506127,-2.566700183903336,-7.647856071687556,-12.605541289556982,45.09302672762555,1.3499984741210795,3.1945737138541546,2.088502883911133,-2.0332758907835284,6.210281658605794,0.027613496563802187,4.149392271258463,1.2199935913085795,54.64699092128714,7.6384308339466,2.060889387347329,12,-0.6350059509277344,-2.7900047302246094,-10.47000503540039,-14.245006561279297,9.3699951171875,4,0.10526314060716535,-1.7462621983853894,91.63999938964844,-2.0568085761225756,91.7300033569336,1.8543746851945127,92.0999984741211,0.10526314060716535
2042,2017-12-26,92.4800033569336,93.51000213623048,92.26000213623048,92.5,1258100.0,-0.00462813785628069,-4.434793425439442,-0.03570796038201114,59.77758073799413,64.94618502382782,-0.8203471351291398,-1.7432876493897709,-7.047194400441811,-12.011900387977434,46.33970543024779,1.25,2.7072885463495453,1.3520023345947294,-2.248450450553179,4.952455119742638,-0.4482240579792176,3.1522287271686764,1.3531939697265472,38.66181863561257,-5.549531506592835,1.8002263925739521,12,-0.20500564575195312,-1.9450035095214844,-10.03000259399414,-12.765003204345703,6.959999084472642,1,0.12186414612863938,2.33335452628465,92.91000366210938,-1.7462621983853894,91.63999938964844,-2.0568085761225756,91.7300033569336,0.12186414612863938
2043,2017-12-27,92.62000274658205,92.86000061035156,92.13999938964844,92.83999633789062,1921900.0,0.0015138341756770757,4.5384254232812,11.001526135062242,58.46892243714336,63.974606038507815,-0.8296907564081692,-1.5791190785879365,-6.996879985098957,-11.991691668828665,47.3565716973236,0.720001220703125,2.231439507056791,1.247501754760762,-2.031123198843531,4.526126708365055,-0.39181072204138445,2.8868142315629086,0.9401386474609126,43.866266949910724,3.556996836080785,1.6393124768021443,12,-0.34500503540040484,-1.5350036621093892,-9.96500396728517,-12.700004577636733,3.180000305175753,2,0.13690347580607987,-4.434793425439442,92.4800033569336,2.33335452628465,92.91000366210938,-1.7462621983853894,91.63999938964844,0.13690347580607987
2044,2017-12-28,92.58000183105469,92.73999786376952,92.20999908447266,92.66999816894531,1016000.0,-0.0004318820378013122,3.6087706495061846,0.4090861799896224,45.04390495126074,61.45259683694498,-0.7178138837746815,-1.2985355277148471,-6.762461324168527,-11.81483791276139,48.067263433488066,0.5299987792968608,1.8217464500607434,1.0125007629394531,-2.048546882607141,4.073548408486047,-0.5180230598338511,2.5430245857127574,0.9300003051757955,52.30778861540435,14.744555787116731,1.5305238227732978,12,-0.07500457763673296,-1.4950027465820312,-8.889999389648438,-11.680000305175781,5.019996643066406,3,0.13782668237705487,4.5384254232812,92.62000274658205,-4.434793425439442,92.4800033569336,2.33335452628465,92.91000366210938,0.13782668237705487
2045,2017-12-29,93.01000213623048,93.8499984741211,92.87000274658205,92.91999816894531,2320600.0,0.00464463487439204,-9.316026181585942,-1.0000847744999883,47.795022979119814,59.216635555537266,-0.8937809446904765,-1.4126842503322194,-7.011605462420292,-12.108566371684518,48.72118955157955,1.2699966430664062,1.682674267034045,1.1960010528564595,-1.4481772006307665,3.8401793063436855,-0.1260880738871606,2.5180901796000796,-2.5900039672851705,59.223430416877235,23.34362804507427,1.322089126743615,12,-0.2250022888183878,-1.9250030517578267,-8.995002746582045,-11.195003509521499,4.869995117187472,4,0.12063220044086576,3.6087706495061846,92.58000183105469,4.5384254232812,92.62000274658205,-4.434793425439442,92.4800033569336,0.12063220044086576
2046,2018-01-02,94.05999755859376,94.5199966430664,93.31999969482422,93.55999755859376,1988500.0,0.011289059222097109,-1.448984040482607,5.5553106722039205,53.772579085072316,57.57914082886161,-1.6238611250237653,-2.091035431470118,-7.8683610079331885,-13.022145690733382,50.288242856490726,1.5099945068359233,1.5503852615688771,1.9419967651367358,-0.19574028962883006,4.079733819902302,0.8731282377539458,3.010865292519526,-3.571399383544943,80.6722850704123,44.49164083330089,1.0688685273827845,1,-1.079998016357436,-2.974998474121108,-9.77249908447267,-12.069999694824233,1.0400009155273295,1,0.09632155457312708,-9.316026181585942,93.01000213623048,3.6087706495061846,92.58000183105469,4.5384254232812,92.62000274658205,0.09632155457312708
2047,2018-01-03,93.98999786376952,94.4499969482422,93.62000274658205,94.2699966430664,1822800.0,-0.0007442026009052416,1.5937343537657098,-0.5599975585937784,68.7499611274086,58.144895589312995,-1.4841962538176148,-1.8629467278960163,-7.624517097564322,-12.789683595559978,50.957091091870474,0.8299942016601562,1.4804863306881373,1.7109970092773352,-0.48353956074241466,3.905533579297085,0.6137287242674603,2.80826529428721,-3.3401437499999957,77.73111802815126,37.28566076323853,1.097268285009877,1,-1.009998321533189,-2.904998779296861,-9.702499389648423,-11.860000610351548,4.270004272460966,2,0.08820088417858041,-1.448984040482607,94.05999755859376,-9.316026181585942,93.01000213623048,3.6087706495061846,92.58000183105469,0.08820088417858041
2048,2018-01-04,95.08999633789062,95.77999877929688,93.8499984741211,94.1999969482422,2907100.0,0.01170335673073919,-1.4276789313065008,-3.1785831062668177,71.42854434998516,58.87589906269994,-2.3640674293919517,-2.731236335807168,-8.544298663469476,-13.71773677476041,51.77271994679757,1.9300003051757812,1.435427816783971,2.574995803833005,0.23452977048049206,4.915461837185518,1.4047627871567556,3.7452288205092543,-4.285336522949223,80.67219886862695,35.04619667837158,1.1702330166762542,1,-1.4199981689453125,-3.7399978637695312,-10.802497863769531,-12.959999084472656,0.0,3,0.04574620118880213,1.5937343537657098,93.98999786376952,-1.448984040482607,94.05999755859376,-9.316026181585942,93.01000213623048,0.04574620118880213
2049,2018-01-05,95.72000122070312,95.88999938964844,95.02999877929688,95.62999725341795,2464700.0,0.006625353949682111,3.0,0.10112812248188705,81.48144539338082,60.71802708040962,-2.646922866839674,-3.1386037591684044,-8.988853079671856,-14.187631842255456,52.64815083469138,0.8600006103515625,1.2778852391011526,2.961500549316412,0.3524712013833664,5.5705298972494575,1.6569858753498892,4.266015223282935,-4.616821067900389,94.37091530099508,42.55801845325888,1.3045146739665194,1,-1.8800010681152344,-4.020000457763672,-11.432502746582031,-13.590003967285156,1.1399993896484375,4,0.000835790117367452,-1.4276789313065008,95.08999633789062,1.5937343537657098,93.98999786376952,-1.448984040482607,94.05999755859376,0.000835790117367452
2050,2018-01-08,94.1500015258789,96.0500030517578,94.12999725341795,95.61000061035156,2088800.0,-0.016402002453011266,-1.5599947103133145,-16.221496990757803,67.38659732658377,61.54495093199429,-0.7637534532137664,-1.5886218051120693,-7.243632023776456,-12.418242586650862,52.15190399260338,1.9200057983398438,1.2067067089882073,1.3525009155273438,-1.3176196058047651,4.022621436859453,0.017440654861289318,2.687561176193398,-2.6638758341285182,30.40296008965242,-24.81369606327699,1.335060260666058,1,-0.05500030517578125,-2.450000762939453,-8.717500686645508,-11.510002136230469,2.5199966430664062,0,0.03664362073636185,3.0,95.72000122070312,-1.4276789313065008,95.08999633789062,1.5937343537657098,93.98999786376952,0.03664362073636185
2051,2018-01-09,94.25,94.79000091552734,93.86000061035156,94.79000091552734,2630200.0,0.0010621186670252136,2.444439734949632,0.36986387270399496,60.98188463653944,61.67876247627711,-0.7305045154086827,-1.707652169116841,-7.176529678562574,-12.329977529187971,51.54107596582704,0.9300003051757812,1.159489550983693,1.408999252319333,-1.328573202530606,4.146571707169272,0.04021302489435641,2.77778547974431,-2.3074865722488767,25.925809641920566,-26.444577383625692,1.3687862274249705,1,-0.154998779296875,-2.549999237060547,-8.284997940063477,-11.28499984741211,4.199996948242202,1,0.03851455971796236,-1.5599947103133145,94.1500015258789,3.0,95.72000122070312,-1.4276789313065008,95.08999633789062,0.03851455971796236
2052,2018-01-10,94.77999877929688,95.22000122070312,93.91999816894531,94.2300033569336,1469100.0,0.005623329223308993,-1.222216425939813,-1.0185083146130915,67.13555249208993,62.641721371271174,-1.0056989387202009,-2.2398649596943443,-7.494039637397918,-12.663047073492066,51.56506705697883,1.3000030517578125,1.1437665361511193,1.8674980163574162,-0.997768706923793,4.732764739638625,0.4348646547168187,3.3001313779980137,-2.426736389145077,42.27265318578605,-8.457849916330588,1.4326333616406042,1,-0.6499977111816406,-2.0900001525878906,-8.539997100830078,-11.814998626708984,2.9500045776367188,2,0.0033762365366702962,2.444439734949632,94.25,-1.5599947103133145,94.1500015258789,3.0,95.72000122070312,0.0033762365366702962
2053,2018-01-11,98.19000244140624,98.33000183105469,94.5999984741211,94.66000366210938,3279200.0,0.035978093543236334,-1.0438323293214664,6.418233017519984,79.7421463311138,66.49708152458817,-3.9588203877614774,-5.377410456493905,-10.582105938915063,-15.847108062981889,51.94175790334508,3.7300033569335938,1.2260672968110669,4.929501724243153,1.328464572151404,8.530538876334901,3.1289831481972783,6.730020300289027,-5.467065985093839,96.86802345824796,42.361628652631296,1.8005185760458762,1,-2.5900001525878764,-3.890003204345689,-10.795001983642564,-13.850002288818345,-3.6300048828124716,3,0.0007129004285952867,-1.222216425939813,94.77999877929688,2.444439734949632,94.25,-1.5599947103133145,94.1500015258789,0.0007129004285952867
2054,2018-01-12,99.0999984741211,99.69000244140624,98.1999969482422,98.38999938964844,2332200.0,0.00926770557173473,-1.7339450825581668,0.20113295467316866,81.93492675324177,70.29040416615729,-4.298753206288211,-6.007894179542291,-11.140379711151894,-16.53778677852013,52.5275714092239,1.5,1.3886885370397977,5.466497802734381,1.1067149521529274,9.826280653315834,3.286606377443647,7.6463892280251144,-5.704214172839627,89.87986651835395,30.13816310771442,2.179891425290727,1,-2.5949974060058594,-4.119998931884766,-11.704998016357422,-14.759998321533203,-3.8300018310546875,4,-0.040464199777739074,-1.0438323293214664,98.19000244140624,-1.222216425939813,94.77999877929688,2.444439734949632,94.25,-0.040464199777739074
2055,2018-01-16,98.44000244140624,99.6999969482422,97.91999816894531,99.6999969482422,2421500.0,-0.006659899524490975,1.825407205570652,-1.7746424388304847,74.97742883017216,72.64649858227949,-3.1150956315376845,-5.001840592734041,-10.141651893944768,-15.68802723090512,53.45374861046199,1.7799987792968892,1.5755751877047999,4.424001693725572,-0.21853500241707025,9.066538389868214,2.102733345654258,6.745270041796886,-4.163027600507306,78.4247380659991,17.29343233504411,2.321268348071318,1,-1.7800025939941122,-3.380004882812486,-11.045001983642564,-13.82000350952147,-2.340003967285142,1,-0.016050404224594805,-1.7339450825581668,99.0999984741211,-1.0438323293214664,98.19000244140624,-1.222216425939813,94.77999877929688,-0.016050404224594805
2056,2018-01-17,100.5,101.06999969482422,98.88999938964844,99.16999816894531,2553600.0,0.020926427341567022,-1.3068793747931182,-1.0555616106569548,81.5748164888773,74.07148251133157,-4.655037567181495,-6.649015462433795,-11.873260900477334,-17.542280287129145,54.47448833295998,2.629997253417983,2.012042180636115,6.005499267578131,0.7676401027266309,11.24335843242963,3.3865696851523808,8.62442885000388,-5.355341621926144,92.0279779974711,26.895533565806105,2.6189295824257495,1,-3.0400009155273438,-4.755001068115234,-10.860000610351562,-12.799999237060547,-3.3000030517577983,2,-0.038109470955768,1.825407205570652,98.44000244140624,-1.7339450825581668,99.0999984741211,-1.0438323293214664,98.19000244140624,-0.038109470955768
2057,2018-01-18,101.02999877929688,101.26000213623048,100.12000274658205,100.9000015258789,1498200.0,0.0052736196944962455,2.8643787257701834,0.09774216123814004,82.12377115060548,75.25984104473383,-4.561035154030776,-6.86301053645316,-12.04130958519994,-17.85114492274947,55.33606398506809,1.1399993896484375,2.450949023073207,6.111498260498053,0.20604675389419924,12.016949767101906,3.158772507196133,9.064224013799972,-4.818778964207951,96.54649804110228,27.537465330743643,2.9527257533019258,1,-3.4699974060058594,-5.189998626708984,-11.257499694824219,-13.314998626708984,-3.4799957275390767,3,-0.025536987649487863,-1.3068793747931182,100.5,1.825407205570652,98.44000244140624,-1.7339450825581668,99.0999984741211,-0.025536987649487863
2058,2018-01-19,101.9800033569336,102.08999633789062,100.91000366210938,101.52999877929688,1866500.0,0.009403193003219013,2.5224159331336757,3.461646810258818,83.57145231598551,75.49206403613435,-4.951627670998477,-7.415051891584653,-12.572499100386963,-18.603861015185117,56.29799581897208,1.17999267578125,2.812944400153569,6.567502593994135,0.03510008854081548,13.099905099447454,3.301301341267475,9.833703846720795,-4.759027077616352,97.36227747589513,25.15667553834149,3.266201252726659,1,-4.0050048828125,-5.725006103515625,-12.032503128051758,-14.265003204345703,-6.4600067138671875,4,-0.04167483683173501,2.8643787257701834,101.02999877929688,-1.3068793747931182,100.5,1.825407205570652,98.44000244140624,-0.04167483683173501
2059,2018-01-22,102.2699966430664,102.3000030517578,101.08999633789062,101.94000244140624,1255000.0,0.0028436289133844106,5.205050959526192,0.73331298848824,83.40549889467218,77.27194198814418,-4.710113881404723,-7.246458210944169,-12.431027867226177,-18.68808653611265,57.0357277614983,1.2100067138671733,3.103871392716684,6.330496215820318,-0.6371467673606048,13.298139199001241,2.8466747242298567,9.81431770741078,-4.075216352034488,99.31492293971772,24.415141356080454,3.483821491590465,1,-4.189994812011719,-5.909996032714844,-12.32249641418457,-14.554996490478516,-7.680000305175781,0,-0.07538867055390053,2.5224159331336757,101.9800033569336,2.8643787257701834,101.02999877929688,-1.3068793747931182,100.5,-0.07538867055390053
2060,2018-01-23,103.16999816894531,103.98999786376952,102.66000366210938,103.47000122070312,1590200.0,0.008800249881888655,-1.0151548429606638,-0.9091161306729777,83.22394707612014,79.7432822592087,-4.689192512636566,-7.629542089144209,-12.881500214132103,-19.36733355183881,57.91346258503239,1.7200012207031108,3.3328134198566204,6.653997802734381,-0.7123635263854453,14.020359131854207,2.9708171381744677,10.337178467294294,-4.1541733257682125,83.9215698007533,9.349127219610693,3.6831806645599094,1,-4.215000152587891,-5.965000152587891,-13.222497940063477,-15.454998016357422,-7.860000610351548,1,-0.07657266323628609,5.205050959526192,102.2699966430664,2.5224159331336757,101.9800033569336,2.8643787257701834,101.02999877929688,-0.07657266323628609
2061,2018-01-24,102.69000244140624,103.62999725341795,101.30999755859376,103.20999908447266,1550300.0,-0.0046524739367840295,2.4117818655088175,1.7333045114694539,80.80740894833662,81.26237742101388,-3.22524875848859,-6.724030466560052,-11.98729268301301,-18.66457864204959,58.30837960888733,2.3199996948241903,3.4465035648193805,5.685002136230452,-1.96639260331105,13.336396875771953,1.8593047664597009,9.510699506001203,-2.6793429941106552,66.40834463615406,-7.443801327587238,3.825697369770748,1,-3.3950042724609233,-5.2550048828125,-12.192502975463853,-14.975002288818345,-8.41000366210936,2,-0.0641737638583203,-1.0151548429606638,103.16999816894531,5.205050959526192,102.2699966430664,2.5224159331336757,101.9800033569336,-0.0641737638583203
2062,2018-01-25,103.75,105.4000015258789,102.55999755859376,105.06999969482422,1720500.0,0.010322305320798808,1.8686860124150702,2.538477339084691,80.75288324197545,81.37468152222074,-3.217384767732085,-7.269108185874273,-12.684433898083881,-19.42680858633109,58.71946109124265,2.840003967285142,3.854639379254536,6.181499862670904,-1.7225567802806836,14.085556505622492,2.2294715411951103,10.133528184146698,-2.943472869409632,63.251618910712246,-9.335576258347025,3.9520283214757943,1,-2.0900001525878906,-5.329998016357422,-12.880001068115234,-16.03499984741211,-10.319999694824219,3,-0.06313255953501495,2.4117818655088175,102.69000244140624,-1.0151548429606638,103.16999816894531,5.205050959526192,102.2699966430664,-0.06313255953501495
2063,2018-01-26,105.3000030517578,105.33000183105469,103.41999816894531,104.20999908447266,2129100.0,0.014939788450677671,2.3217410918644226,-0.8257607721873719,81.93337192115456,81.37450876309991,-4.082041674035807,-8.243077175523084,-13.82674542020807,-20.666688546640884,59.256009900499095,1.910003662109375,4.453714321327837,7.0975028991699105,-1.1614816149827902,15.356487413322611,2.96801064209356,11.22699515624626,-3.990005493164034,97.67985258115704,26.69777309186719,4.129492257076352,1,-3.640003204345689,-6.88000106811522,-14.157505035400376,-17.585002899169908,-11.860000610351562,4,-0.07359923813288649,1.8686860124150702,103.75,2.4117818655088175,102.69000244140624,-1.0151548429606638,103.16999816894531,-0.07359923813288649
2064,2018-01-29,105.33999633789062,105.81999969482422,104.70999908447266,105.20999908447266,1981000.0,0.0003798032761039849,1.0366909546507639,0.11926310116260506,91.53679588703022,83.21443843608415,-3.513263832425139,-7.671427374016602,-13.440505260345134,-20.422237957244135,59.85532061819365,1.1100006103515625,5.02792116046038,6.4994964599609375,-1.9009034196520957,14.89989633957397,2.2992965201544138,10.699696399767461,-3.2119979858398295,89.35691508707822,12.694842744240162,4.200199939806518,1,-2.984996795654297,-6.709995269775391,-14.159997940063477,-17.624996185302734,-15.949996948242188,0,-0.09322194832175046,2.3217410918644226,105.3000030517578,1.8686860124150702,103.75,2.4117818655088175,102.69000244140624,-0.09322194832175046
2065,2018-01-30,104.2300033569336,105.56999969482422,103.73999786376952,104.91999816894531,2726000.0,-0.010537241499388283,-1.1916113499412746,-5.3077645401725455,84.46140219893459,83.53517018164608,-1.6713473921125797,-5.98459444299553,-11.877763111828756,-19.046217378572464,59.91416341910618,1.8300018310547017,5.139980515082385,4.828503417968747,-3.429819766198989,13.086826602136483,0.699341825884872,8.957665010052622,-1.3636047363281136,64.74510898525706,-17.577369370806423,4.129161592083871,1,-1.2600021362304688,-5.540004730224609,-13.667505264282227,-16.515003204345703,-18.18000030517578,1,-0.0924878318005129,1.0366909546507639,105.33999633789062,2.3217410918644226,105.3000030517578,1.8686860124150702,103.75,-0.0924878318005129
2066,2018-01-31,103.12000274658205,104.9499969482422,102.3499984741211,104.44000244140624,2407100.0,-0.010649530601571366,1.2222316412732526,1.9130574199183568,77.68930277044751,83.04245147273964,-0.16831593511341225,-4.385906919470401,-10.402717924676836,-17.691506844421568,59.450362694732384,2.599998474121108,5.1227541955007325,3.265502548217782,-4.74949608090121,11.280501177336774,-0.741996766341714,7.273001862777278,2.6999969482421733,22.190317048503115,-62.50492466497829,4.007499314559493,1,0.24499893188475141,-4.315002441406264,-12.557504653930678,-14.925003051757827,-16.180000305175795,2,-0.07573705372352846,-1.1916113499412746,104.2300033569336,1.0366909546507639,105.33999633789062,2.3217410918644226,105.3000030517578,-0.07573705372352846
2067,2018-02-01,102.27999877929688,103.01000213623048,101.73999786376952,102.18000030517578,2393700.0,-0.008145887751278336,-1.591836575814885,-0.07575643730312563,66.37311662307292,81.13152528463824,0.9696124077215558,-3.0493338111717065,-9.218924127082744,-16.595940429273412,58.81450031013621,1.3800048828125284,5.2817251823855145,2.010998535156247,-5.572854316269456,9.59485138658195,-1.7809278905566117,5.802924960869106,3.4706008911132784,13.235310617195603,-67.0318265491874,3.791926425712852,2,1.1749992370605469,-3.299999237060547,-11.082500457763672,-14.084999084472656,-13.669998168945312,3,-0.07821666108212089,1.2222316412732526,103.12000274658205,-1.1916113499412746,104.2300033569336,1.0366909546507639,105.33999633789062,-0.07821666108212089
2068,2018-02-02,99.44000244140624,101.6999969482422,99.3499984741211,101.6999969482422,4381200.0,-0.027766878879407098,1.07964972216782,-22.600289921416323,51.17893394636659,77.55079584593761,3.81232618707503,0.14046527754680938,-6.107473447986649,-13.520848152681495,57.31881708835074,2.9300003051757812,5.080536801308938,-1.0464981079101676,-8.244662239106901,6.151666023286566,-4.6455801735085345,2.5525839576881992,6.1501731567382905,1.3910966043892166,-74.45203653415196,3.59908206559837,2,3.1449966430664205,-0.46000289916990766,-8.03500366210936,-11.245002746582017,-9.91000366210936,4,-0.06043847534870861,-1.591836575814885,102.27999877929688,1.2222316412732526,103.12000274658205,-1.1916113499412746,104.2300033569336,-0.06043847534870861
2069,2018-02-05,95.8000030517578,100.4499969482422,95.79000091552734,98.68000030517578,2891300.0,-0.03660498089582476,-2.213788676405988,1.274338165294938,42.413785543595054,73.01633345343484,7.194634016243782,3.9914070246555156,-2.2233710009584655,-9.68033994593138,55.27190227197687,4.659996032714858,4.718355270476891,-4.690497589111345,-11.877589315015044,2.4965941367923534,-8.284043452063187,-1.096951726159503,9.415761918945321,0.10227134436486744,-72.2990189382893,3.5935458629518475,2,5.004997253417983,3.214996337890639,-4.12000465393065,-7.6050033569335795,-6.600006103515611,0,-0.024634661118711265,1.07964972216782,99.44000244140624,-1.591836575814885,102.27999877929688,1.2222316412732526,103.12000274658205,-0.024634661118711265
2070,2018-02-06,97.5999984741211,98.0,92.73999786376952,94.19000244140624,4252700.0,0.018789095668304112,1.498813909784662,-1.1840275294248535,41.54024066009936,68.6533147547418,5.052800027073616,2.596239587051471,-3.772012438886904,-11.28137510753075,54.3573815428247,5.260002136230483,4.244704834374431,-3.063002014160162,-9.758103370497892,3.6320993421775682,-6.410552692329034,0.28454866400871026,6.861705372167961,39.80344778675687,-28.871170711848002,3.347550678168868,2,1.6800003051757812,1.6800003051757812,-5.805000305175781,-9.404998779296875,-4.159996032714858,1,-0.08411884439372774,-2.213788676405988,95.8000030517578,1.07964972216782,99.44000244140624,-1.591836575814885,102.27999877929688,-0.08411884439372774
2071,2018-02-07,97.87999725341795,99.52999877929688,97.4499969482422,97.51000213623048,2236400.0,0.0028688399966636524,-7.489708217856132,0.10850309315254572,40.674938104248646,64.20020973943883,4.4910288126987865,2.7427574370707504,-3.7615950761942116,-11.349025714311807,53.42690622568846,2.0800018310546733,3.736909906352622,-2.964503097534191,-9.101114592742647,3.172108397674265,-6.032808845138419,0.10380265007003686,5.409535994619148,50.04865872774128,-14.476574391944858,3.0683057476042284,2,1.4000015258789205,1.4000015258789205,-5.944997787475572,-9.684997558593736,-2.4499969482421733,2,-0.12086222449548589,1.498813909784662,97.5999984741211,-2.213788676405988,95.8000030517578,1.07964972216782,99.44000244140624,-0.12086222449548589
2072,2018-02-08,95.0999984741211,98.36000061035156,95.06999969482422,98.18000030517578,2916600.0,-0.02840211337664078,-1.0955423917427582,-8.32443912900097,31.623889823545554,58.61026728414893,6.610113209298319,5.847777588560319,-0.7197528765200332,-8.376596286256074,52.56872355319309,3.2900009155273438,3.064005634113556,-5.760501861572266,-11.831858348603262,0.310854625458731,-8.796180105087771,-2.72482361805676,7.13458123548925,26.33929521757834,-32.626434555842785,3.0356782435154996,2,4.180000305175781,4.180000305175781,-3.0674991607666016,-6.904998779296875,-1.05999755859375,3,-0.08580437606353242,-7.489708217856132,97.87999725341795,1.498813909784662,97.5999984741211,-2.213788676405988,95.8000030517578,-0.08580437606353242
2073,2018-02-09,98.26000213623048,99.5,93.83000183105469,96.08999633789062,3326300.0,0.033228219903381984,1.4387080896166435,-0.7045469182714028,40.71329777422208,52.96321193828136,2.6222213729535326,2.838835591515519,-3.6202834440353655,-11.318730955798586,50.98207515560726,5.6699981689453125,2.48451724957971,-2.6039981842040874,-8.668949998983251,3.4609536305750765,-5.636474091593669,0.4284777231854946,3.0251193887957726,71.59539465546511,17.001011115490982,3.0324759073895855,2,0.894996643066392,1.019996643066392,-6.227502822875991,-10.065002441406264,-4.849998474121108,4,-0.09820884710036826,-1.0955423917427582,95.0999984741211,-7.489708217856132,97.87999725341795,1.498813909784662,97.5999984741211,-0.09820884710036826
2074,2018-02-12,95.08999633789062,99.08000183105469,93.31999969482422,98.7699966430664,4597600.0,-0.03226140575434622,1.679064106271879,-1.6958481438119337,33.06788182808852,47.25282078596513,4.677220881509044,6.000676454818432,-0.252916448978894,-7.942447257172262,49.08633686565166,5.760002136230469,1.7015403483445652,-5.573503875732428,-12.129268009909538,0.9822602584446827,-8.851385942820983,-2.2956218086438724,5.340612821009955,34.60969303770103,-15.602695269992587,3.2778820670885573,2,3.7550010681152344,4.19000244140625,-2.579998016357422,-6.894996643066406,-2.1099929809570312,0,-0.05847089886129542,1.4387080896166435,98.26000213623048,-1.0955423917427582,95.0999984741211,-7.489708217856132,97.87999725341795,-0.05847089886129542
2075,2018-02-13,96.86000061035156,97.93000030517578,94.81999969482422,94.94000244140624,2573800.0,0.01861399033155342,-1.8796253125927183,-0.5217385895987351,38.40953629044495,42.888402288187066,1.9577149505020373,4.328139166088363,-1.7815800566265523,-9.502728652987457,47.32915530904473,3.1100006103515625,0.7164472703359337,-3.724499511718747,-10.429463150990628,2.980464127553134,-7.076981331354688,-0.37201769208280666,2.801547419035913,57.00485406477246,8.47592671548697,3.35248181963594,2,1.0149993896484375,2.4199981689453125,-4.090000152587891,-8.665000915527344,-5.1100006103515625,1,-0.07908325019451568,1.679064106271879,95.08999633789062,1.4387080896166435,98.26000213623048,-1.0955423917427582,95.0999984741211,-0.07908325019451568
2076,2018-02-14,96.66999816894531,97.33000183105469,96.0500030517578,96.30999755859376,2684400.0,-0.0019616192464275706,-1.909122435886259,0.18750049670583804,35.42009434306135,39.449177590408006,1.2701351043838258,4.444360123069515,-1.3442451307584236,-9.089524563465815,45.20606139094551,1.2799987792968892,-0.46273711176003474,-3.7230018615722713,-10.653123638248132,3.20711991510359,-7.188062749910202,-0.25794097323434073,2.410003662109375,54.20709237369217,7.228996772169616,3.4650608883379292,2,0.5499992370605469,2.6100006103515625,-3.7724971771240234,-8.474998474121094,-6.6100006103515625,2,-0.03341259737994584,-1.8796253125927183,96.86000061035156,1.679064106271879,95.08999633789062,1.4387080896166435,98.26000213623048,-0.03341259737994584
2077,2018-02-15,98.4499969482422,98.4499969482422,96.30999755859376,97.51000213623048,1901600.0,0.018413145888200644,3.553215320558085,2.6110922731319643,36.02609620821195,37.765528952835275,-1.2407626168349282,2.594167977680229,-2.941071807645585,-10.647915975802974,42.748664880741586,2.1399993896484375,-1.527847503234966,-1.814002990722642,-8.790096986607793,5.162091005162509,-5.3020499886652175,1.6740440072199334,-5.709999084472685,83.0096601956732,40.69163686631995,3.4880469979425763,2,-1.8549995422363423,0.8300018310546733,-5.552495956420913,-10.254997253417983,-5.7999954223632955,3,-0.030675436634641118,-1.909122435886259,96.66999816894531,-1.8796253125927183,96.86000061035156,1.679064106271879,95.08999633789062,-0.030675436634641118
2078,2018-02-16,97.7300033569336,98.9000015258789,97.0199966430664,98.30999755859376,1793500.0,-0.007313292164824792,1.1363665919622692,-0.617018513558498,34.89481034484329,36.930087264085074,-0.8815450458247369,3.140449373587245,-2.0296009187370743,-9.735076636292305,39.93221949218978,1.8800048828125,-2.5030295591638634,-2.3214965820312443,-9.33631265096379,4.693319486901302,-5.828904616497525,1.185911452435036,-4.875805511474624,76.56253518328423,38.53421720923824,3.5074080344662764,2,-1.5950050354003906,1.5499954223632812,-4.320003509521484,-9.535003662109375,-5.3000030517578125,4,-0.03775710953298006,3.553215320558085,98.4499969482422,-1.909122435886259,96.66999816894531,-1.8796253125927183,96.86000061035156,-0.03775710953298006
2079,2018-02-20,94.55999755859376,96.30999755859376,93.66999816894531,95.0500030517578,3110100.0,-0.03243636231917646,-1.3259862738376245,0.8448455032161468,32.25687506247007,35.89860219768182,2.340161248916658,6.011434700259528,1.283520215557914,-6.388541126920657,37.28498836763564,4.060005187988281,-3.301890704064874,-5.106002426147441,-12.447291252589665,2.2352864002947825,-8.776646839368553,-1.4353580129263293,-1.4639675659179971,17.017185820130482,-16.90329300315079,3.6706444132211082,2,1.8650016784667827,4.720001220703111,0.3900032043456889,-5.499996185302749,-1.6199951171875284,1,-0.012161526292043257,1.1363665919622692,97.7300033569336,3.553215320558085,98.4499969482422,-1.909122435886259,96.66999816894531,-0.012161526292043257
2080,2018-02-21,95.2699966430664,96.87999725341795,94.87999725341795,94.87999725341795,2205600.0,0.007508450748771267,-9.256426307757772,-0.7959081991717502,35.38174242260641,35.310469344166016,1.4135429344756005,4.9321134273268115,0.6465977477301124,-6.925669990699305,34.11608808892959,2.3199996948241903,-3.6935420674051755,-4.001003265380859,-11.39837575278375,3.396369222022031,-7.6996895090823045,-0.3023170216794142,-1.9418077890625085,30.592685413861563,-4.612818578011737,3.698686243701447,2,1.1400032043457031,4.010002136230469,0.472503662109375,-5.529994964599609,-1.719993591308608,2,-0.02403687799751253,-1.3259862738376245,94.55999755859376,1.1363665919622692,97.7300033569336,3.553215320558085,98.4499969482422,-0.02403687799751253
2081,2018-02-22,96.0999984741211,97.0,95.45999908447266,95.86000061035156,1331700.0,0.008712100979328508,-1.9615376150827128,0.615380100942894,38.48733347299711,36.073074194105075,0.3402792940252084,3.7767258500797,-0.09949829347760897,-7.5776571531914385,31.900730187669314,1.7300033569335938,-3.622825509493424,-2.841501235961914,-10.184519155896126,4.501516683972298,-6.513010195929027,0.8300077240051991,-2.5489371132421894,46.46269111766912,8.127883632592969,3.671508959967108,2,0.3100013732910156,3.1800003051757812,-0.23999977111816406,-6.354999542236328,-2.6699981689453125,3,-0.04526533343590544,-9.256426307757772,95.2699966430664,-1.3259862738376245,94.55999755859376,1.1363665919622692,97.7300033569336,-0.04526533343590544
2082,2018-02-23,97.1999969482422,97.31999969482422,95.72000122070312,96.7699966430664,1667900.0,0.011446394293308293,3.7760735148430293,1.7916838859395958,45.53783874807448,36.609134302310906,-0.4811007224455466,2.2776327699649954,-1.1001118454724548,-8.507883546723718,29.150082985780063,1.5999984741210938,-3.643472263338765,-1.4140026092529183,-8.431058711902423,5.603053493396587,-4.922530660577678,2.0945254420718413,-3.4349779807632927,67.49515322235979,23.475673188961693,3.5085280513247556,2,-0.9999961853027486,2.0800018310546733,-0.5974979400634908,-6.7699966430664205,-3.8899993896484375,4,-0.0734567861504195,-1.9615376150827128,96.0999984741211,-9.256426307757772,95.2699966430664,-1.3259862738376245,94.55999755859376,-0.0734567861504195
2083,2018-02-26,97.5500030517578,98.2300033569336,96.62000274658205,97.7300033569336,1414000.0,0.003600885951693611,1.7288138880806665,-0.4186050637852608,54.01191877935356,38.93624951911813,-1.0531628767429453,1.3884320216437658,-1.276272588241298,-8.697930793590174,26.098136776007763,1.6100006103515483,-3.6679720226577643,-0.6764965057373189,-6.956153443913891,5.603160432439253,-3.816324974825605,2.463331963350967,-3.5795847819428843,85.08772957173349,34.04601185882939,3.1398284690882865,2,-1.265003204345689,1.7299957275390767,-0.8500022888183452,-7.025001525878892,-2.5500030517577983,0,-0.05023066501883211,3.7760735148430293,97.1999969482422,-1.9615376150827128,96.0999984741211,-9.256426307757772,95.2699966430664,-0.05023066501883211
2084,2018-02-27,95.5199966430664,98.4499969482422,94.88999938964844,97.95999908447266,2131900.0,-0.020809906152584268,1.0818710319319242,13.55554613656486,45.281307657425316,39.69977967100484,1.1669732764856917,2.7879681518048045,0.8943572243569236,-6.510162408217241,22.982704177589763,3.559997558593764,-3.294696681002648,-2.215502929687503,-7.6292016433590675,3.198195783984062,-4.922352286523292,0.4913464271482866,-1.3523950430089258,17.92715530413958,-33.109476150770504,2.7068493568357845,2,0.7650032043457031,3.7600021362304688,1.595001220703125,-4.579998016357422,0.8800048828125,1,-0.032349209029363224,1.7288138880806665,97.5500030517578,3.7760735148430293,97.1999969482422,-1.9615376150827128,96.0999984741211,-0.032349209029363224
2085,2018-02-28,94.58999633789062,96.31999969482422,94.58999633789062,96.11000061035156,1833100.0,-0.009736184441577755,-1.2763138081614214,0.6229519473697376,42.75011625651014,40.51422655027692,1.9457246017402952,3.1186272391117456,1.9844757823433952,-5.42445000591394,20.52088804993938,1.7300033569335938,-3.3562503318034516,-2.6635028839111357,-7.303892155306684,1.976886387484413,-4.98369751960891,-0.34330824821336137,-0.23309874080028692,0.0,-49.04817029985737,2.3201946356977716,2,1.6950035095214844,4.69000244140625,2.6300048828125,-3.544994354248047,0.3800048828125,2,-0.017443640557827544,1.0818710319319242,95.5199966430664,1.7288138880806665,97.5500030517578,3.7760735148430293,97.1999969482422,-0.017443640557827544
2086,2018-03-01,95.30999755859376,95.88999938964844,93.77999877929688,94.56999969482422,1861800.0,0.007611811487244102,1.2210514903407927,-0.4868393314259994,50.50896461896166,42.123434151471336,1.1315099571899054,1.8799034352128245,1.4317472937775761,-5.986005334791145,19.043818513475593,2.1100006103515625,-2.9083553184910045,-1.5530014038085795,-5.353120123829527,2.2471173162123677,-3.453060763819053,0.34705795620189406,3.590003967285142,32.76229934031054,-18.36697756410927,1.900059360010475,3,0.9750022888183452,3.970001220703111,2.7700004577636577,-3.4199981689453267,0.3899993896484375,3,-0.01846600096442108,-1.2763138081614214,94.58999633789062,1.0818710319319242,95.5199966430664,1.7288138880806665,97.5500030517578,-0.01846600096442108
2087,2018-03-02,94.27999877929688,95.0999984741211,92.8000030517578,94.73999786376952,2879700.0,-0.010806828304278149,2.898296317848277,-0.6216221789200971,39.24324747869439,42.60659383301035,1.6849828373838847,2.4030372194335143,2.568273410060442,-4.783579236939744,18.010793400503346,2.509994506835966,-2.7455806887120815,-2.183000183105463,-5.182027702306399,0.8160273360954733,-3.682513942705924,-0.683486423505002,4.517602691650396,26.194642943950342,-21.422725441561646,1.499513759600465,3,1.345001220703125,5.0,4.084999084472656,-2.279998779296875,2.160003662109361,4,-0.009015681853272839,1.2210514903407927,95.30999755859376,-1.2763138081614214,94.58999633789062,1.0818710319319242,95.5199966430664,-0.009015681853272839
2088,2018-03-05,93.43000030517578,94.01000213623048,93.05999755859376,93.63999938964844,2424800.0,-0.009015681853272839,-1.0000000000000597,0.45652065745610354,44.87022733027561,44.008077418322074,2.079569930949617,2.929913662705758,3.5316257396243316,-3.7459833823365187,18.37879545423739,1.2200012207031108,-2.512624271170523,-2.7324985504150447,-5.67949751086536,0.21450041003527076,-4.2059980306402025,-1.258999070189887,5.127697229003914,11.150405911234456,-36.53796422753802,1.47349948022516,3,2.1949996948242188,5.849998474121094,6.6100006103515625,-0.7249984741210938,2.839996337890625,0,-0.0012844134238472193,2.898296317848277,94.27999877929688,1.2210514903407927,95.30999755859376,-1.2763138081614214,94.58999633789062,-0.0012844134238472193
2089,2018-03-06,93.44000244140624,94.1999969482422,91.8499984741211,93.51000213623048,4046100.0,0.00010705486672146769,2.241401082855791,0.33333333333346865,38.14148757182305,44.31471576823503,2.116568881798017,2.8817918036180004,3.6493586688726083,-3.594527666353173,20.168796248082128,2.349998474121108,-2.4373640069708387,-2.604496383667012,-5.791804009058055,0.5828112417240305,-4.198150196362533,-1.0108425709714908,4.88738731347658,35.570548838352146,-10.487455528550129,1.5936538126955222,3,1.7099952697754048,5.3949966430664205,6.599998474121108,-0.1900024414062358,3.4499969482422017,1,0.016695178915176134,-1.0000000000000597,93.43000030517578,2.898296317848277,94.27999877929688,1.2210514903407927,95.30999755859376,0.016695178915176134
2090,2018-03-07,89.38999938964844,90.63999938964844,87.54000091552734,89.58000183105469,5306200.0,-0.043343353445409516,1.6839841995402542,2.7143324250670178,30.0875459829265,43.38140604711607,5.8611416022358185,6.62484486936286,7.785570557939906,0.569474405861115,21.340581491219996,5.900001525878892,-2.3829547537128377,-6.243999481201172,-10.517479422695615,-1.9705195397067286,-8.3807394519484,-4.107259510453943,8.548746888388678,22.155674397483306,-21.926726031270807,2.1367399707472248,3,3.604999542236328,7.165000915527344,11.102500915527344,4.069999694824219,6.8899993896484375,2,0.07842042940031879,2.241401082855791,93.44000244140624,-1.0000000000000597,93.43000030517578,2.898296317848277,94.27999877929688,0.07842042940031879
2091,2018-03-08,86.05000305175781,89.87999725341797,86.04000091552734,89.62000274658203,4081400.0,-0.03736431771670201,-1.1392713617497858,18.78923064567941,18.750033647763573,40.404983258192644,8.521782587042125,9.521287044008602,11.133799825823772,4.010953372299099,23.30020480064413,3.839996337890625,-2.0607613800976026,-8.992496109008783,-14.914062852869563,-3.070929365148004,-11.953279480939173,-6.031712737078394,11.056843597278515,0.1103988843902209,-37.43493383051459,2.960783371930386,3,6.194995880126953,9.444995880126953,14.779996871948242,7.409996032714844,11.019996643066406,3,0.10366063745029819,1.6839841995402542,89.38999938964844,2.241401082855791,93.44000244140624,-1.0000000000000597,93.43000030517578,0.10366063745029819
2092,2018-03-09,86.94000244140625,87.18000030517578,85.54000091552734,86.70999908447266,3527000.0,0.010342816479775419,3.619722547576321,-0.06442671613307203,23.03850191001584,36.9634924949329,6.731208875257536,8.420331372612793,10.276407297927292,3.222415007663301,24.657279894228058,1.6399993896484375,-1.8937674009403196,-7.6944969177246065,-14.636002828783347,-0.7529910066658658,-11.16524987325397,-4.223743962195243,9.060159634279174,16.16630678108999,-15.764343568664874,3.4707529555293704,3,5.054996490478516,7.334999084472656,14.144998550415039,6.519996643066406,12.930000305175795,4,0.10075907822454688,-1.1392713617497858,86.05000305175781,1.6839841995402542,89.38999938964844,2.241401082855791,93.44000244140624,0.10075907822454688
2093,2018-03-12,88.61000061035156,88.86000061035156,87.05000305175781,87.23999786376953,3741200.0,0.01920862804289447,-1.0685776566757492,5.95644674428633,33.92762342218755,35.70197202435092,4.089795272869964,6.3140350510578,8.654580508940057,1.6718040421759923,25.42278203602162,1.9199981689453125,-1.8733753465804313,-5.541998672485349,-12.758508746108006,1.674511401137309,-9.150253709296678,-1.9337436356740199,6.134942126114893,35.45035913673267,1.5657877096855728,3.608255036811331,3,2.3199996948242188,5.009998321533203,12.607498168945312,6.119998931884766,11.569999694824219,0,0.08836476444104613,3.619722547576321,86.94000244140625,-1.1392713617497858,86.05000305175781,1.6839841995402542,89.38999938964844,0.08836476444104613
2094,2018-03-13,89.52999877929688,91.0,88.62999725341797,88.8499984741211,3989200.0,0.010382554594383198,-3.232137383260332,0.49634959263569994,34.66881637254248,34.80404981502118,2.492917514799416,5.223974330515688,7.795726914916585,0.8780742748224952,25.730633438285487,2.3899993896484375,-2.194309451469138,-4.344000625610349,-11.831645963304169,3.1436447120834714,-8.087823294457252,-0.6001779567634458,4.110350938656893,73.07689620528384,37.17412994197058,3.7438226688469096,3,1.1850013732910156,3.4650001525878906,11.252500534057617,5.615001678466797,9.470001220703125,1,0.07528200553631748,-1.0685776566757492,88.61000061035156,3.619722547576321,86.94000244140625,-1.1392713617497858,86.05000305175781,0.07528200553631748
2095,2018-03-14,89.19999694824219,89.75,88.55999755859375,89.55000305175781,3900300.0,-0.0036859358377540064,2.17333984375,-0.5147146271135097,31.0647690057463,32.64358363577503,2.2103890856050015,5.218224992467228,8.170437023552694,1.3225303874745578,26.06149132424828,1.19000244140625,-2.854725182130366,-4.29100227355957,-11.917883657336787,3.335879110217647,-8.104442965448186,-0.47756158167095464,3.46831091342041,67.03290561207737,31.124766032008097,3.8134406918886112,3,1.1200027465820312,3.335002899169922,10.710002899169922,6.495002746582031,7.1399993896484375,2,0.08621079265135334,-3.232137383260332,89.52999877929688,-1.0685776566757492,88.61000061035156,3.619722547576321,86.94000244140625,0.08621079265135334
2096,2018-03-15,93.44000244140624,96.5,92.29000091552734,96.22000122070312,10226700.0,0.04753369549580011,1.5209602996939102,7.942715145173988,41.198521270136,32.86083627926855,-2.5957405646476275,0.7629457116490386,3.9914811604992764,-2.7789598326271374,25.670492061589904,7.3000030517578125,-3.0731874558793493,0.11050300598142826,-7.3682977851130715,7.589303797075928,-3.6288973895658216,3.849903401528678,-7.900001525878892,72.08031191417753,38.5084301640007,3.739400395547253,3,-2.420001983642564,-0.9050025939941264,5.839996337890639,2.254997253417983,3.569999694824247,3,0.030393795630212272,2.17333984375,89.19999694824219,-3.232137383260332,89.52999877929688,-1.0685776566757492,88.61000061035156,0.030393795630212272
2097,2018-03-16,95.43000030517578,95.8000030517578,93.38999938964844,93.58999633789062,5127800.0,0.021297065622589484,-1.1517910361340604,-0.661872221307423,45.391299905760455,32.918733232100195,-4.923180705056922,-1.54406849325008,2.0891722316433743,-4.628641403804863,25.78486011276069,2.410003662109361,-3.1207449390875297,2.251500701904291,-4.90709047359222,9.410091877400802,-1.3277948858439572,5.83079628965254,-9.670799407958981,88.67724825008276,59.076242832475124,3.579295587748255,3,-4.409999847412109,-2.9099998474121094,3.8499984741210938,0.2649993896484375,1.3899993896484375,4,0.017185365025713883,1.5209602996939102,93.44000244140624,2.17333984375,89.19999694824219,-3.232137383260332,89.52999877929688,0.017185365025713883
2098,2018-03-19,94.04000091552734,96.0500030517578,93.37000274658205,95.5,2425000.0,-0.014565643772433745,1.093745995321046,-0.7934760524602671,46.69052842768283,33.86862666052906,-3.8415311332839366,-0.4687206159584889,3.517054933716892,-3.1099337586113336,26.139139677285705,2.680000305175753,-3.4970242256913764,1.0460014343261719,-5.802140432372482,7.894143301024826,-2.3780694990231552,4.470072367675499,-8.065984036254875,69.01765329889538,36.3727227355199,3.424070933349327,3,-3.020000457763672,-1.5200004577636719,5.239997863769531,1.654998779296875,3.2099990844726562,0,0.06199491465649354,-1.1517910361340604,95.43000030517578,1.5209602996939102,93.44000244140624,2.17333984375,89.19999694824219,0.06199491465649354
2099,2018-03-20,93.41000366210938,94.2300033569336,92.87999725341795,94.12999725341795,2651900.0,-0.006699247631695271,1.9347773806463693,0.4931466046560141,47.32549227930089,35.783954026792884,-3.594205854169644,0.07452552333768381,4.15808590056551,-2.3564590729548627,25.42378834368367,1.3500061035156392,-3.5804902263891876,0.47350387573241903,-6.338491095641089,7.285498847105927,-2.932493609954335,3.879501361419173,-7.225467120422351,61.08318151419413,23.304711746827294,3.4059974856867514,3,-2.390003204345703,-1.1000022888183594,5.8074951171875,2.2849960327148438,5.6199951171875,1,0.07247614150145432,1.093745995321046,94.04000091552734,-1.1517910361340604,95.43000030517578,1.5209602996939102,93.44000244140624,0.07247614150145432
2100,2018-03-21,92.9800033569336,94.6500015258789,92.9499969482422,93.56999969482422,3830300.0,-0.004603364611045491,-4.230709641071572,0.8194466520435465,44.648611481522074,38.66157378609938,-2.9071251654278285,0.3416873168270911,4.644964295613235,-1.8021525135794434,24.981697912277284,1.7000045776367045,-3.775159768504409,0.15800323486328693,-6.565248486165913,6.881254955892487,-3.203622625651306,3.51962909537788,-6.589157546080315,16.389610248399368,-21.113608589668797,3.361625860514597,3,-1.9600028991699219,-0.7600021362304688,6.082494735717773,2.9799957275390625,5.379997253417969,2,0.06474506803314162,1.9347773806463693,93.41000366210938,1.093745995321046,94.04000091552734,-1.1517910361340604,95.43000030517578,0.06474506803314162
2101,2018-03-22,91.75,93.36000061035156,91.69000244140624,92.30999755859376,2285000.0,-0.013228686949083301,-3.9118122251142786,0.9491542957637441,44.24215148219298,41.01753484967462,-0.8756298369652882,1.2955118160895722,5.915501956027995,-0.4601202141710985,24.55610320704733,1.6699981689453267,-3.9139148182242423,-0.8545001983642635,-7.41061950662899,5.701619109900463,-4.132559852496627,2.4235594557680997,-5.15697110536378,1.3760906007975626,-36.0061218542947,3.278059654132362,3,0.02500152587890625,0.470001220703125,6.8274993896484375,4.560001373291016,4.779998779296875,3,0.05002720804240468,-4.230709641071572,92.9800033569336,1.9347773806463693,93.41000366210938,1.093745995321046,94.04000091552734,0.05002720804240468
2102,2018-03-23,90.05999755859375,91.9800033569336,89.88999938964844,91.83999633789062,2581600.0,-0.01841964513794281,1.0291174400948113,3.178583106266949,42.612884743321594,41.98256388535617,1.4566706650166736,2.5541283524519685,7.610150395592171,1.3509447727363266,24.465867776648587,2.0900039672851562,-3.5529324063574563,-2.187502670288083,-8.461505011888022,4.086499671311856,-5.32450384108806,0.9494985005118934,-3.2688292418502556,2.7597088941843304,-36.37336152675792,3.137001170799972,3,2.470001220703125,2.160003662109375,8.190000534057617,6.250003814697266,6.480003356933594,4,0.0771708279596055,-3.9118122251142786,91.75,-4.230709641071572,92.9800033569336,1.9347773806463693,93.41000366210938,0.0771708279596055
2103,2018-03-26,92.6500015258789,93.16000366210938,91.05999755859376,91.38999938964844,2055300.0,0.02875865020538204,-1.187499751648081,-0.7078668541155897,48.44426802455231,43.513169624468375,-0.5587514777041633,-0.44458783683177217,4.945052860262194,-1.069293559041128,24.65845399594715,3.100006103515625,-2.5133880587988244,0.6475013732910213,-5.116629472336655,6.411632218918697,-2.2345640495228167,3.5295667961048593,-5.664656575470275,57.98321213393749,17.639442050211663,2.8820654228138367,3,-0.12000274658203125,-0.43000030517578125,5.287496566772461,3.6599998474121094,3.75,0,0.045008074476723614,1.0291174400948113,90.05999755859375,-3.9118122251142786,91.75,-4.230709641071572,92.9800033569336,0.045008074476723614
2104,2018-03-27,92.43000030517578,93.4499969482422,91.93000030517578,93.0,2068200.0,-0.0023745409290865105,1.0680316595302766,-0.45237994320349256,57.05009319112089,46.400427867287775,0.1294930741552065,-0.4932394963111051,5.056519432511379,-0.6728552048587488,24.257150116479675,1.5199966430664205,-1.5708023852747601,0.5819999694824247,-4.945963239278683,6.109963178243532,-2.181981634898122,3.3459815738629715,-5.2543622537753265,53.36133982365848,10.274193957913603,2.7639816043805503,3,0.7649993896484375,-0.4350013732910156,5.277498245239258,4.869998931884766,3.870002746582017,1,0.05214756766104123,-1.187499751648081,92.6500015258789,1.0291174400948113,90.05999755859375,-3.9118122251142786,91.75,0.05214756766104123
2105,2018-03-28,92.94000244140624,94.83999633789062,92.66000366210938,92.66999816894531,2257500.0,0.0055177121556484465,-14.034780320968165,-0.4736919596846266,68.39294006468481,49.42202995557098,0.2299875944359826,-1.1944322439056378,4.4629480679010385,-1.0078906455170937,23.739930627647883,2.4099960327148438,-0.9804753968125226,1.1745018005371008,-4.229007671290518,6.578011272364719,-1.5272529353767084,3.87625653645091,-5.577877151033789,61.616261255290205,12.551993972310484,2.7017547359138074,3,0.02999877929688921,-0.9450035095214702,4.912496566772475,5.104995727539077,2.6100006103515625,2,0.0655261047763589,1.0680316595302766,92.43000030517578,-1.187499751648081,92.6500015258789,1.0291174400948113,90.05999755859375,0.0655261047763589
2106,2018-03-29,93.5500030517578,94.1500015258789,93.12999725341795,93.4499969482422,2363800.0,0.006563380614672765,-1.7567478400725143,0.3703871150041527,67.91326893494548,51.92447095881376,-0.40540072105784475,-2.0480525317050677,3.7083334343432455,-1.4580390709286917,22.942093345188127,1.2099990844726705,-0.41010248440356634,1.8725021362304517,-3.341975802600288,7.0869800750611915,-0.7347368331849111,4.4797411056458145,-6.005120267192794,73.93951350634829,19.858206642889286,2.6072389694153695,3,-0.5800018310546733,-1.5550041198730327,4.294996261596694,4.494995117187514,0.4499969482422017,3,0.05141632711580524,-14.034780320968165,92.94000244140624,1.0680316595302766,92.43000030517578,-1.187499751648081,92.6500015258789,0.05141632711580524
2107,2018-04-02,93.43000030517578,93.86000061035156,91.97000122070312,93.2300033569336,2709600.0,-0.001282765822205545,2.5660447976046523,1.9998474214226007,64.26033996367691,53.87667224059088,-0.6693188362952895,-2.102806585567123,3.662260028604166,-1.1670401331337388,21.786316576889377,1.8899993896484375,0.3043778156901311,1.794999313354495,-3.343469431291993,6.933468058000983,-0.7742350589687419,4.364233685677732,-5.706015176302074,62.698505607001145,6.0018939812742005,2.569234372323242,4,-1.06500244140625,-1.4350013732910156,4.414999008178711,4.689998626708984,0.4499969482421733,0,0.033179904356153145,-1.7567478400725143,93.5500030517578,-14.034780320968165,92.94000244140624,1.0680316595302766,92.43000030517578,0.033179904356153145
2108,2018-04-03,93.30999755859376,94.37999725341795,93.0999984741211,93.52999877929688,1877000.0,-0.0012844134238472193,-2.9999999999999556,-1.100022888532774,61.73911106772532,55.47818543930471,-0.7417609156623968,-2.0999190461655957,3.5807418773526365,-0.8560020723879092,20.507140479730936,1.2799987792968608,0.5355336466021896,1.6809967041015739,-3.4489199027801476,6.810913310983295,-0.8839615993392869,4.245955007542435,-5.410492132297534,47.42265068074791,-6.9044593599339095,2.5649583034408585,4,-0.944999694824233,-1.3149986267089986,4.4300022125244,4.810001373291001,0.20999908447264204,1,0.03461583368818877,2.5660447976046523,93.43000030517578,-1.7567478400725143,93.5500030517578,-14.034780320968165,92.94000244140624,0.03461583368818877
2109,2018-04-04,95.0,95.22000122070312,92.54000091552734,92.54000091552734,2729400.0,0.018111697413184524,-1.1788628476260479,-11.18175197669652,66.60938073514767,57.91827091192977,-2.438989543436577,-3.8652304100779133,1.6953528090938192,-2.342883200264964,18.9091539011153,2.6800003051757812,0.5548917793814212,3.292999267578125,-1.9977760162030762,8.583774551359326,0.6476116256875315,5.9383869094687185,-6.928484682229694,93.23073167067307,38.83735915995728,2.645387641890598,4,-2.4449996948242188,-3.0050010681152344,2.782499313354492,3.1199989318847656,-2.059997558593764,2,0.014736858167146316,-2.9999999999999556,93.30999755859376,2.5660447976046523,93.43000030517578,-1.7567478400725143,93.5500030517578,0.014736858167146316
2110,2018-04-05,96.4000015258789,96.58999633789062,94.54000091552734,95.22000122070312,2394600.0,0.014736858167146316,1.6282162262619149,0.47967509932172797,60.12310341678525,59.68282112688447,-3.690994265911897,-4.967836524564831,0.0831901692441761,-3.5301989230944173,16.367203600531756,2.0499954223632812,0.6692201275422889,4.342500686645508,-1.2236033929638808,9.908604766254896,1.5594486468408064,7.125552726450209,-8.159916514464001,95.88755383517848,41.924958696033904,2.783052039804695,4,-3.160003662109375,-5.335002899169922,1.382497787475586,1.7199974060058594,-2.779998779296861,3,-0.0010373285533015197,-1.1788628476260479,95.0,-2.9999999999999556,93.30999755859376,2.5660447976046523,93.43000030517578,-0.0010373285533015197
2111,2018-04-06,94.97000122070312,96.9800033569336,94.5199966430664,95.8000030517578,2760400.0,-0.014834027827187235,-1.843920337278837,-0.7033912003361985,48.364159262022646,60.321851628962364,-1.9625899877795234,-2.9885319416516722,1.295512393785657,-1.912989325758474,13.44865601593827,2.4600067138671875,0.7830700816180354,2.466500473022464,-2.4662366748563045,7.399237620901232,0.00013189908308675058,4.932869046961841,-6.3959197562291905,59.88021398843561,9.882943558129213,2.4663685739393824,4,-0.9500007629394531,-3.7099990844726562,2.812498092651367,3.1499977111816406,-1.25,4,0.006107210946610264,1.6282162262619149,96.4000015258789,-1.1788628476260479,95.0,-2.9999999999999556,93.30999755859376,0.006107210946610264
2112,2018-04-09,95.6999969482422,96.7699966430664,94.87000274658205,94.9499969482422,3315900.0,0.007686592799368563,-3.175863977061189,-0.9036124643809328,56.19400728890952,61.1829337694465,-2.0209411234784227,-3.192270880467646,0.3176610316130848,-2.4853966649135515,10.28045681558393,1.8999938964843608,1.0288858106039385,2.7584964752197436,-1.6185898971011596,7.135582847540647,0.5699532890592849,4.947039661380202,-6.62156017022069,71.17104268334626,22.605668741748865,2.1885431861604534,4,-1.2449951171875142,-4.439994812011733,2.0825023651122905,2.420001983642564,-1.6999969482422017,0,-0.017763814027722646,-1.843920337278837,94.97000122070312,1.6282162262619149,96.4000015258789,-1.1788628476260479,95.0,-0.017763814027722646
2113,2018-04-10,96.44000244140624,96.98999786376952,95.45999908447266,96.8499984741211,2622200.0,0.007732555034084765,3.434812414998096,-0.546661376953144,61.213890328927384,61.645577895869444,-2.4214380377600264,-3.494774140692826,-0.7166802900499505,-3.0523305405382644,7.87639948078244,1.5299987792968608,1.4218889624087439,3.107001876831035,-1.0330943032073634,7.247098056869433,1.0369537868118357,5.177049966850234,-6.887471668649994,87.64054383047298,38.97902401461761,2.070048090019196,4,-1.9600028991699077,-5.175003051757798,1.0124969482422017,1.909996032714858,-0.24000549316403408,1,-0.026545055196816825,-3.175863977061189,95.6999969482422,-1.843920337278837,94.97000122070312,1.6282162262619149,96.4000015258789,-0.026545055196816825
2114,2018-04-11,96.2699966430664,96.83000183105469,95.6500015258789,95.72000122070312,1823200.0,-0.001762814123144829,-2.4203164563960238,-1.3414652300935541,62.415040409786876,60.981366823103,-1.843287278433877,-2.9449222626083866,-0.8503436700146949,-2.703694449494236,6.370494386353075,1.1800003051757812,2.0340300162711173,2.5999961853027287,-1.328539838551265,6.528532209156722,0.6357281733757247,4.564264197229733,-6.122468503029097,70.85016741416203,17.358508560369557,1.9642680119269995,4,-1.7899971008300781,-5.004997253417969,1.1825027465820312,2.360004425048828,0.40000152587890625,2,-0.028565493880673754,3.434812414998096,96.44000244140624,-3.175863977061189,95.6999969482422,-1.843920337278837,94.97000122070312,-0.028565493880673754
2115,2018-04-12,96.88999938964844,97.66000366210938,96.41000366210938,96.75,2300200.0,0.006440248968541784,-2.048809989021009,0.25454646339940906,70.33222795900915,61.25014004799896,-2.060771323100539,-3.119192696596002,-1.7372882433035102,-3.1244793850763983,4.87784881271026,1.3900070190429688,2.3501047905679258,2.835498809814453,-0.7404230808807597,6.411420700509666,1.0475378644668467,4.6234597551620595,-6.195073671712549,75.47762575716712,14.757800231244957,1.7879609453476035,4,-2.0749969482421875,-5.289997100830078,0.10249900817871094,1.7400016784667969,-0.15999603271484375,3,-0.04076784986195603,-2.4203164563960238,96.2699966430664,3.434812414998096,96.44000244140624,-3.175863977061189,95.6999969482422,-0.04076784986195603
2116,2018-04-13,96.27999877929688,97.9000015258789,96.0500030517578,97.41999816894531,2400500.0,-0.006295805699186863,-1.312511324947286,-8.142888283378747,76.90305412633104,62.65488606607165,-1.1429944041878883,-2.40902974556451,-1.3710373701484002,-2.3584598568627655,5.356920274140152,1.849998474121108,2.4573178959931425,2.083498382568365,-1.6131925363737452,5.780189301510475,0.23515292309731706,3.931843842039413,-4.888565266943644,46.53454127932131,-20.62801035036835,1.8483454594710549,4,-1.05999755859375,-4.55999755859375,-1.5049991607666016,0.40000152587890625,0.9300003051757812,4,-0.027627711533444788,-2.048809989021009,96.88999938964844,-2.4203164563960238,96.2699966430664,3.434812414998096,96.44000244140624,-0.027627711533444788
2117,2018-04-16,97.06999969482422,97.1999969482422,95.05999755859376,95.88999938964844,2205600.0,0.00820524434507175,1.9722320827791702,-1.0350885411786752,72.64337518545811,63.86647096804195,-1.5224655295967722,-3.2357657598282117,-2.373553753145103,-2.9956846621476387,5.6818859577640435,2.1399993896484375,2.3253471191906527,2.791499328613284,-1.0886046880476101,6.671603345274178,0.8514473202828299,4.731551336943738,-4.897538020847904,70.77462423941206,2.3497017687688384,1.9400520083304482,4,-1.8499984741210938,-5.349998474121094,-3.200000762939453,-1.1399993896484375,-0.6599960327148438,0,-0.034511161889904884,-1.312511324947286,96.27999877929688,-2.048809989021009,96.88999938964844,-2.4203164563960238,96.2699966430664,-0.034511161889904884
2118,2018-04-17,99.87000274658205,101.1999969482422,99.26000213623048,100.68000030517578,2900700.0,0.028845194813646557,1.0973020677823186,-0.6864384314486027,80.14581138496109,65.37051881802122,-3.6811899577612195,-5.877971855418934,-5.266362022987792,-5.6480714424098295,6.449381257214338,4.129997253417983,2.2490111096865206,5.300002288818376,0.6883282025631985,9.911676375073554,2.9941652456907804,7.6058393319459725,-7.010236290377421,78.33885449724272,7.677667664018458,2.305837043127592,4,-2.0100059509277486,-5.7450027465820455,-6.7350025177002095,-4.190002441406264,-3.5900039672851705,1,-0.05877643521725984,1.9722320827791702,97.06999969482422,-1.312511324947286,96.27999877929688,-2.048809989021009,96.88999938964844,-0.05877643521725984
2119,2018-04-18,100.18000030517578,101.16000366210938,99.86000061035156,100.31999969482422,2161100.0,0.003104010714612082,-2.333346375053797,0.1728392736041022,79.81871737167236,67.55892036856423,-3.552740904704109,-5.960363930332733,-5.550130030383016,-5.802520991536426,7.424393377551539,1.3000030517578125,2.3245906180153355,5.271500015258795,0.06309248179788085,10.479907548719709,2.6672962485283307,7.875703781989259,-6.1526015800859,83.38767517166116,11.103910488117378,2.6042037667304587,4,-2.3200035095214844,-5.3000030517578125,-7.905000686645508,-4.5,-3.2699966430664062,2,-0.039728522108299025,1.0973020677823186,99.87000274658205,1.9722320827791702,97.06999969482422,-1.312511324947286,96.27999877929688,-0.039728522108299025
2120,2018-04-19,99.0,100.05999755859376,98.18000030517578,99.77999877929688,1625300.0,-0.011778801173699116,1.8059737183720495,5.571444141689374,71.43976210256403,70.1228762397355,-2.196087627540763,-4.538950599933671,-4.415099194529844,-4.481516142484651,8.019301572795648,2.0,2.47652986567806,3.7904998779296903,-1.6397258495170632,9.220725605376444,1.0753870142063136,6.505612741653067,-3.968437523668797,64.16942724862113,-7.5783532304933345,2.7151128637233746,4,-0.9650001525878764,-4.120002746582031,-7.145000457763672,-3.3199996948242188,-2.3799972534179545,3,-0.023535372030855428,-2.333346375053797,100.18000030517578,1.0973020677823186,99.87000274658205,1.9722320827791702,97.06999969482422,-0.023535372030855428
2121,2018-04-20,96.33999633789062,99.16000366210938,96.22000122070312,98.73999786376952,3675700.0,-0.026868723859690635,-1.2272815284268082,3.0769298485856074,59.540956279382534,70.49475946089917,0.7584452524850036,-1.5994491759993394,-1.8409282282952404,-1.6793753576716313,8.39241671999093,2.94000244140625,2.3319867155369423,0.9009963989257841,-4.296602169495372,6.098594967346941,-1.697802885284787,3.4997956831363553,-0.4448530354918887,20.84688772860205,-49.89561655112086,2.598799284210577,4,1.790000915527358,-0.7949981689453125,-4.912496566772461,-0.6599960327148438,-0.09999847412110796,4,0.00404823576778135,1.8059737183720495,99.0,-2.333346375053797,100.18000030517578,1.0973020677823186,99.87000274658205,0.00404823576778135
2122,2018-04-23,97.01000213623048,97.19000244140624,95.83000183105469,96.70999908447266,2114600.0,0.0069545964688431106,3.1211911037130857,-0.12500119209214425,61.708856022455514,70.54975564906896,0.32833334357601984,-1.815144748689491,-2.50112949954503,-2.203022673671242,8.147410913362277,1.3600006103515483,2.277532349311457,1.2235019683838004,-3.3519623402260663,5.798966276993667,-1.064230185921133,3.511234122688734,4.189994812011719,21.973954899866087,-49.58192216860925,2.2877321543049325,4,1.1199951171875,-1.4650039672851705,-5.232501983642592,-1.3300018310547017,-0.4900054931640767,0,0.002061611625998383,-1.2272815284268082,96.33999633789062,1.8059737183720495,99.0,-2.333346375053797,100.18000030517578,0.002061611625998383
2123,2018-04-24,96.81999969482422,98.05999755859376,96.37999725341795,97.54000091552734,1599900.0,-0.0019585860965083413,-1.0999923706345707,-2.3999796551547616,56.36362375308976,69.87737602054706,0.6458220625049762,-1.366794761488208,-2.4052001766406477,-1.8883154878344328,8.435263415946393,1.6800003051758097,2.5501287802214563,0.8249996185302706,-3.5230599145856303,5.1730591516461715,-1.3490301480276798,2.999029385088221,4.272597351074239,18.574062357754066,-48.16472502461499,2.1740297665579535,4,1.3099975585937642,-1.2750015258789062,-5.049999237060547,-1.1399993896484375,-9.339996337890625,1,-0.004234621297326435,3.1211911037130857,97.01000213623048,-1.2272815284268082,96.33999633789062,1.8059737183720495,99.0,-0.004234621297326435
2124,2018-04-25,97.25,97.47000122070312,95.70999908447266,96.37000274658205,1495500.0,0.004441234316578502,1.6666705198971188,-1.2222163353536868,53.18828543841465,67.97249351825877,0.41287228461064274,-1.4937639948256844,-2.824022146308735,-2.2050133331452173,8.742062091691336,1.7600021362304688,2.6672306191959905,1.0139999389648438,-3.0254342235788982,5.053434101508586,-1.0057171423070201,3.0337170202367076,3.7373451416015797,35.40233231549563,-26.50716675756439,2.019717081271869,4,0.879997253417983,-1.7050018310546875,-5.479999542236328,-1.5699996948242188,-7.989997863769531,2,-0.00997430561134316,-1.0999923706345707,96.81999969482422,3.1211911037130857,97.01000213623048,-1.2272815284268082,96.33999633789062,-0.00997430561134316
2125,2018-04-26,99.02999877929688,99.48999786376952,96.56999969482422,97.36000061035156,2194800.0,0.018303329350096487,1.2548280290801255,1.897731115022182,64.83914720467935,66.63205941585305,-1.1528821954490098,-2.945120144546223,-4.628989633783206,-3.850628512691145,9.329213142236837,2.9199981689452983,2.7007285956137395,2.4894989013671847,-1.419850497688742,6.398848300423111,0.5348242018392284,4.444173600895141,1.746252520019553,87.83070812106958,24.60434336200275,1.95467469952796,4,-0.900001525878892,-3.4850006103515625,-7.364997863769531,-3.3499984741210938,-8.029998779296875,3,-0.021407605203673907,1.6666705198971188,97.25,-1.0999923706345707,96.81999969482422,3.1211911037130857,97.01000213623048,-0.021407605203673907
2126,2018-04-27,98.36000061035156,100.12999725341795,98.2699966430664,99.04000091552734,2136200.0,-0.006765608171302784,-3.325541371326138,-0.40718625793777696,59.76504645967628,65.20113400187729,-0.17523538288139662,-1.998770611283959,-3.9861351272347747,-3.0471817713074074,10.02513182358651,1.8600006103515483,2.726951306916561,1.5790008544921932,-2.1430534243839645,5.301055133368351,-0.28202628494588566,3.440027993930272,2.213600600371109,59.95481049059463,-2.172974788768805,1.8610271394380768,4,0.09499740600585938,-2.81500244140625,-6.739999771118164,-2.6800003051757812,-4.180000305175781,4,-0.017690096105859476,1.2548280290801255,99.02999877929688,1.6666705198971188,97.25,-1.0999923706345707,96.81999969482422,-0.017690096105859476
2127,2018-04-30,96.52999877929688,98.87000274658205,96.26000213623048,98.69000244140624,2513800.0,-0.018605142534556807,1.0714255438961686,3.1764745481268513,50.30590143936538,61.88558845236665,1.7546299871937947,0.07945701255111715,-2.2624848434610243,-1.13756618065662,10.513579525741376,2.6100006103515625,2.552588956507705,-0.40600090026855185,-3.7826489705658872,2.9706471700287835,-2.0943249354172195,1.2823231348801158,3.8490583463757986,18.552036980139462,-38.68179870111175,1.6883240351486664,4,1.9050025939941406,-0.9850006103515625,-4.532497406005859,-0.8499984741210938,-1.9000015258789205,0,-0.0030042569066058844,-3.325541371326138,98.36000061035156,1.2548280290801255,99.02999877929688,1.6666705198971188,97.25,-0.0030042569066058844
2128,2018-05-01,96.54000091552734,96.83000183105469,95.51000213623048,96.26000213623048,1225800.0,0.00010361686892101929,2.069764553503276,-0.12962884471382183,50.92784856588538,58.675491918390314,1.3662699430584127,0.34134692241902087,-2.3577039432058484,-1.0607013787119115,11.098242192301752,1.3199996948242045,2.355746759002969,-0.5574989318847656,-3.4827285840872406,2.3677307203177094,-2.0201137579860102,0.905115894216479,3.6522938884973257,22.294369434829537,-31.844928056995325,1.4626148261012382,5,1.279998779296875,-0.4100036621093608,-4.165000915527344,-0.8600006103515625,-2.720001220703125,1,-0.00020721226715592067,1.0714255438961686,96.52999877929688,-3.325541371326138,98.36000061035156,1.2548280290801255,99.02999877929688,-0.00020721226715592067
2129,2018-05-02,96.4000015258789,97.2300033569336,95.31999969482422,96.19000244140624,1103400.0,-0.0014501697567926852,1.042781665000714,0.7500000000000888,48.25871590973791,56.09982011918741,1.021064527880398,0.6235799437089184,-2.204110914585442,-0.8414314133639209,11.454111264032013,1.910003662109375,2.2062847714679776,-0.7674983978271541,-3.544645686384314,2.0096488907300056,-2.156072042105734,0.6210752464514258,3.511355718078107,22.453271917469326,-27.789452835427436,1.3885736442785803,5,1.3249969482421875,0.16499710083007812,-4.025001525878906,-0.720001220703125,-1.5,2,-0.09253109987296737,2.069764553503276,96.54000091552734,1.0714255438961686,96.52999877929688,-3.325541371326138,98.36000061035156,-0.09253109987296737
2130,2018-05-03,96.3000030517578,96.9000015258789,95.44000244140624,96.5,1423900.0,-0.0010373285533015197,1.919998168945341,-0.9523705722070877,50.073761996873934,55.04790964335313,0.7797952538252275,0.7543801247308437,-2.1142894155759535,-0.7021763622504409,11.340774221206571,1.4599990844726705,1.6360617913149582,-0.862496948242196,-3.645815512514119,1.920821616029727,-2.2541562303781575,0.5291623338937654,3.244045588268591,20.374300506299967,-29.084274325355217,1.3916592821359588,5,1.4249954223632955,0.28499603271485796,-3.705003738403306,-0.620002746582017,-0.3800048828124858,3,-0.07310488777184754,1.042781665000714,96.4000015258789,2.069764553503276,96.54000091552734,1.0714255438961686,96.52999877929688,-0.07310488777184754
2131,2018-05-04,95.5500030517578,95.93000030517578,94.66999816894531,95.8499984741211,1676000.0,-0.00778816174696173,4.478281060819664,1.4999999999999645,44.37871558804687,53.12233848397439,1.5711759863596626,1.6338275281828913,-1.4101488169367542,0.08295795807603668,11.037845678504917,1.6300048828124858,0.9922534171613933,-1.6414970397949418,-4.339405430351519,1.0564113507616355,-2.9904512350732375,-0.29254284451664603,3.656121672652418,20.952474373436246,-24.743588857464232,1.3489541952782915,5,1.8499946594238423,1.034996032714858,-3.067502975463853,0.12999725341798296,1.129997253417983,4,-0.047619078037005824,1.919998168945341,96.3000030517578,1.042781665000714,96.4000015258789,2.069764553503276,96.54000091552734,-0.047619078037005824
2132,2018-05-07,94.0,95.58999633789062,93.41999816894531,95.56999969482422,1727200.0,-0.01622190478547858,1.6956616514630969,5.233412171612885,26.07988161081417,49.75747824594376,2.9606530755606,3.214763552128133,0.03957647704638134,1.6599178235596241,10.897616549377506,2.1699981689453125,0.46487682231179406,-3.1065002441406193,-6.093858264546412,-0.1191422237348263,-4.600179254343516,-1.6128212339377228,4.752512068863723,15.22312444306497,-25.255608156325046,1.493679010202893,5,2.7749977111816406,2.5849990844726562,-1.5174999237060547,1.6800003051757812,2.7300033569335938,0,0.0019148968635720465,4.478281060819664,95.5500030517578,1.919998168945341,96.3000030517578,1.042781665000714,96.4000015258789,0.0019148968635720465
2133,2018-05-08,93.87999725341795,94.6999969482422,93.45999908447266,94.12000274658205,2531100.0,-0.0012766249636387839,-1.2962884471383018,0.152869770583594,23.92386531864048,46.5058760104133,2.9276308960354385,3.30246247006302,0.04455604416803283,1.840303521974306,10.667918352743255,1.2399978637695455,0.26440572176642263,-3.0985027313232507,-6.408102281749379,0.21109681910287748,-4.753302506536315,-1.4437029561101866,4.232613147455552,12.073450343922651,-22.028409075383628,1.654799775213065,5,2.895000457763686,2.990001678466811,-1.699998855590806,1.8000030517578267,2.450004577636733,1,0.007988922261847442,1.6956616514630969,94.0,4.478281060819664,95.5500030517578,1.919998168945341,96.3000030517578,0.007988922261847442
2134,2018-05-09,93.5199966430664,93.91999816894531,92.43000030517578,93.62000274658205,3195900.0,-0.0038346891870881805,3.2571553133514985,0.4166825608748271,25.666097286148656,42.15331490835434,3.0205294522855155,3.632095980218679,0.3484218941587045,2.252660250194708,10.57079849068926,1.4899978637695312,-0.06093074499328566,-3.3210033416748104,-6.966044010109258,0.3240373267596368,-5.143523675892041,-1.4984830074575797,4.029500289975715,24.3846988864842,-5.6695218041105555,1.822520334217224,5,2.7600021362304688,3.295001983642578,-1.3399982452392578,2.160003662109375,3.8100051879882812,2,0.003207902721626743,-1.2962884471383018,93.87999725341795,1.6956616514630969,94.0,4.478281060819664,95.5500030517578,0.003207902721626743
2135,2018-05-10,92.94000244140624,94.45999908447266,92.81999969482422,93.80999755859376,2290000.0,-0.006201820171934047,-1.9549522303938416,8.699420201402772,31.481530731141362,39.010702049628236,2.956743857299003,4.111807907564469,0.8943656514658755,2.89574151343497,10.050751542546394,1.6399993896484375,-0.2909368026358834,-3.703497695922863,-7.74395843309361,0.3369630412478841,-5.7237280645082365,-1.6832673273374894,3.8927649637345922,14.571489606584414,-15.95970999184047,2.020230368585375,5,2.7099990844726705,3.8749961853027486,-0.6650028228759624,2.7399978637695455,5.0,3,0.021088864138004926,3.2571553133514985,93.5199966430664,-1.2962884471383018,93.87999725341795,1.6956616514630969,94.0,0.021088864138004926
2136,2018-05-11,93.62000274658205,93.66999816894531,91.45999908447266,92.5,2491400.0,0.007316551402121174,2.622968350353643,-1.2873667040830388,31.556047393553897,36.927384933426964,1.713901364777513,3.396447269817614,0.16430317594988253,2.2811875196743188,9.88254249362715,2.2099990844726562,-0.4973545302547677,-2.8904975891113196,-7.150492854510148,1.3694976762875086,-5.020495221810734,-0.7604999564119055,2.596377264563671,52.30036558309522,19.832184517729438,2.1299976326994154,5,0.7249984741210795,2.7099952697753764,-1.4675045013427876,2.059997558593736,3.809997558593736,4,0.02456735051150427,-1.9549522303938416,92.94000244140624,3.2571553133514985,93.5199966430664,-1.2962884471383018,93.87999725341795,0.02456735051150427
2137,2018-05-14,93.72000122070312,94.38999938964844,93.27999877929688,93.62000274658205,1818600.0,0.0010681315016809467,-1.8461320265657248,0.08928413294185987,32.96703849491308,34.93173936998559,1.3112821566358122,3.196492975926276,0.04757736836955928,2.222014442311263,10.093045712088877,1.1100006103515625,-1.0689501424322145,-2.6229991912841797,-7.05051197006712,1.8045135874987608,-4.836755580675643,-0.40924280189271656,1.7353578421749063,69.75319834319552,34.059900132849094,2.213756389391467,5,0.625,2.609996795654297,-1.0799999237060547,1.9599990844726562,4.290000915527358,0,0.03158342985401896,2.622968350353643,93.62000274658205,-1.9549522303938416,92.94000244140624,3.2571553133514985,93.5199966430664,0.03158342985401896
2138,2018-05-15,94.0,94.31999969482422,93.41000366210938,93.68000030517578,5093600.0,0.002987609642017608,-1.1162871159766148,3.200045777066145,31.84356922804146,33.107834183130436,0.707494608860415,2.586807089649639,-0.2188378317448496,1.9920689965225904,8.874752902367794,0.9099960327148438,-1.543466709718274,-2.0495002746582003,-6.2657767194536405,2.16677617013724,-4.157638497055913,0.0586379477395127,0.8161014663331656,84.66669718424478,46.915073536597944,2.1081382223977196,5,0.18000030517578125,2.329998016357422,-1.1424980163574219,1.6800003051757812,4.680000305175781,1,0.029042588903548827,-1.8461320265657248,93.72000122070312,2.622968350353643,93.62000274658205,-1.9549522303938416,92.94000244140624,0.029042588903548827
2139,2018-05-16,96.1999969482422,97.43000030517578,94.0,94.1999969482422,4881700.0,0.02340422285364041,-1.858340856783151,6.250005960470162,34.89859495303496,31.421704511592772,-1.702938742123635,0.07731399945242856,-2.3797294281557555,-0.13866582489201562,7.441444179199425,3.4300003051757812,-1.6972824423533552,0.3494968414306783,-3.395261908174689,4.094255591036045,-1.5228825333720124,2.221876216233369,-4.7399978637695455,79.39693290734849,45.9979733009352,1.8723793748026865,5,-1.754997253417983,0.13000106811522016,-3.327497482299819,-0.5199966430664205,3.9500045776367045,2,0.0013514021511085161,-1.1162871159766148,94.0,-1.8461320265657248,93.72000122070312,2.622968350353643,93.62000274658205,0.0013514021511085161
2140,2018-05-17,96.66999816894531,97.38999938964844,96.22000122070312,96.22000122070312,2567700.0,0.004885667729864762,-4.2000271269200775,0.22499847412109375,40.78515387751369,31.022419877089078,-2.3634821849498167,-0.6073335490051477,-2.6737938953039446,-0.5345316150751955,6.7670754279625465,1.1900024414062358,-1.865556124544696,0.9359981536865263,-2.530869627574859,4.402865934947911,-0.7974357369441663,2.669432044317219,-5.090599060058594,87.26964856230032,54.86572043664869,1.7334338906306899,5,-2.2249984741210938,-0.3400001525878906,-3.7974987030029297,-0.9899978637695312,3.779998779296889,3,0.006827388792910893,-1.858340856783151,96.1999969482422,-1.1162871159766148,94.0,-1.8461320265657248,93.72000122070312,0.006827388792910893
2141,2018-05-18,96.7300033569336,97.47000122070312,96.66999816894531,97.01000213623048,2317300.0,0.0006207219315699231,-2.9999237078008774,-0.6222237292733692,51.351382002674406,33.83036436507355,-2.501568415642936,-0.6710261322143367,-2.445863091066471,-0.5395781548663052,6.927686399570618,0.8000030517578125,-1.9877286792836202,0.9765029907226506,-2.5090537903048755,4.462059771750177,-0.7662753997911125,2.7192813812364136,-5.033592224121094,82.33896342262815,46.19247980703496,1.7427783905137608,5,-2.265003204345703,-0.4000053405761719,-3.522500991821289,-1.0500030517578125,3.0,4,0.012509035898693677,-4.2000271269200775,96.66999816894531,-1.858340856783151,96.1999969482422,-1.1162871159766148,94.0,0.012509035898693677
2142,2018-05-21,97.20999908447266,97.6500015258789,96.5500030517578,97.12999725341795,1466000.0,0.004962221760376417,1.29164746085992,-0.2857220708447229,54.256661910006024,37.2006750974475,-2.769593187065226,-1.1966217714821425,-2.655100347778074,-0.9544002525941409,7.285642646001854,1.099998474121108,-2.133935675973575,1.4464988708496094,-2.0553456274762993,4.948343369175518,-0.304423378313345,3.1974211200125637,-5.2826443481445295,89.62257870066307,49.587235020929455,1.7509222491629564,5,-2.654998779296875,-0.8800010681152344,-3.7399978637695312,-1.654998779296875,1.4599990844726562,0,0.002263154230790043,-2.9999237078008774,96.7300033569336,-4.2000271269200775,96.66999816894531,-1.858340856783151,96.1999969482422,0.002263154230790043
2143,2018-05-22,96.41000366210938,97.87999725341795,96.29000091552734,97.5,1903200.0,-0.008229558994935382,-1.3909686449525387,-13.624642380314192,50.0586292298239,39.91095642452253,-1.7578297726510357,-0.45209633651252545,-1.6418972873636335,-0.09545687028705174,7.279089449465859,1.5899963378906108,-2.1553545858583902,0.6670032501220646,-2.8135356206624067,4.147542120906536,-1.073266185270171,2.4072726855143003,-4.139290118408198,62.1135404151733,19.034027088230793,1.7402694353922334,5,-1.7400054931640625,-0.08000564575195312,-2.94000244140625,-1.1650047302246094,2.7199935913085795,1,0.016595772361223782,1.29164746085992,97.20999908447266,-2.9999237078008774,96.7300033569336,-4.2000271269200775,96.66999816894531,0.016595772361223782
2144,2018-05-23,96.27999877929688,97.12000274658205,95.9000015258789,96.0,1602900.0,-0.0013484584366175723,-4.0833836665925505,-0.2568804770837416,49.883152580803944,41.95558107448504,-1.3355989831789543,-0.4200222942692875,-1.3254583833471258,0.09397715231705206,7.488971061947025,1.2200012207031392,-1.7848822063967873,0.5854984283447209,-2.8331036502913918,4.0041005069808335,-1.1238026109733283,2.29479946766277,-3.5605425388183534,19.191821887932566,-25.654330565979816,1.7093010393180554,5,-1.6100006103515625,0.030002593994140625,-0.28750038146972656,-2.0049972534179688,2.3199996948242188,2,0.024927311552843223,-1.3909686449525387,96.41000366210938,1.29164746085992,97.20999908447266,-2.9999237078008774,96.7300033569336,0.024927311552843223
2145,2018-05-24,96.91000366210938,96.93000030517578,95.44000244140624,96.33999633789062,2591100.0,0.006543465837143048,3.885234009555541,2.03574931880109,58.05687332316088,44.900117288885816,-1.501092990070532,-1.282763272680711,-1.7472260945314702,-0.4791976855031237,6.871350308464123,1.4899978637695455,-1.337525418477128,1.3215030670166072,-1.7782310603379443,4.421237194371159,-0.22836399666066143,2.871370130693876,-3.777704140595702,60.246079764864646,11.86623441245392,1.549867063677273,5,-1.3300056457519531,-1.1150054931640625,-0.5400066375732422,-3.2900047302246094,1.1499938964843892,3,0.033433058934413395,-4.0833836665925505,96.27999877929688,-1.3909686449525387,96.41000366210938,1.29164746085992,97.20999908447266,0.033433058934413395
2146,2018-05-25,96.62000274658205,98.61000061035156,96.56999969482422,97.11000061035156,2029400.0,-0.0029924765717527224,-5.915210841426041,-0.8596343291572724,68.24514369932118,48.81990675604227,-0.8278467508467742,-1.190858331721941,-1.3847534065186693,-0.15024154938546985,6.2859766822201015,2.0400009155273438,-0.8901515358637937,1.1185020446777543,-1.7421594582106508,3.9791635475661593,-0.31182870676644825,2.548832796121957,-3.107887406516028,37.224005891725845,-14.715851407179507,1.4303307514442012,5,-0.6100006103515767,-0.825004577636733,-0.1625041961670064,-3.25000381469728,1.4799957275390483,4,0.039639764984333414,3.885234009555541,96.91000366210938,-4.0833836665925505,96.27999877929688,-1.3909686449525387,96.41000366210938,0.039639764984333414
2147,2018-05-29,96.23999786376952,96.95999908447266,95.3000030517578,96.4000015258789,2861500.0,-0.0039329835645857125,1.593746274706171,0.3265395095368232,65.8602139511226,52.599533947495736,-0.05899215678820724,-0.8787473929389336,-0.9993516243239497,0.2680220207931683,6.306882428332903,1.659996032714858,-0.5037761866512085,0.7529972076415845,-2.088590185953919,3.594584601237088,-0.6677964891561601,2.173790904439329,-2.218093996674938,28.39865575040094,-27.403256954964284,1.4207936967977495,5,0.06500244140626421,-0.44499969482420454,0.5974998474121236,-2.8699989318847514,1.8800048828125284,1,0.03626356577962819,-5.915210841426041,96.62000274658205,3.885234009555541,96.91000366210938,-4.0833836665925505,96.27999877929688,0.03626356577962819
2148,2018-05-30,96.5199966430664,97.08000183105469,95.27999877929688,96.6999969482422,4174400.0,0.0029093805643392034,2.829752696637421,1.1249761586877631,70.38043309249588,56.54196040743584,0.06265083531533833,-1.2230269092265615,-1.2257779309345693,0.010734678624260141,6.649617619025422,1.8000030517578125,-0.12923108139966644,1.0339962005615178,-1.8060442366055298,3.8740366377285653,-0.38602401802201314,2.4540164191450486,-2.0392831016461344,37.23715261071781,-21.60777068219332,1.4200202185835245,5,0.4250030517578125,-0.7249984741210938,0.3175010681152344,-3.1499977111816406,2.1100006103515483,2,0.022275192712963632,1.593746274706171,96.23999786376952,-5.915210841426041,96.62000274658205,3.885234009555541,96.91000366210938,0.022275192712963632
2149,2018-05-31,87.4800033569336,92.70999908447266,86.87000274658203,90.77999877929688,14320400.0,-0.09365927891152914,-1.58407109520715,18.333276819394136,32.74336539254499,55.64842835355043,8.644717657128894,7.498911610093174,7.784156666165799,9.01104347127017,7.726321471553804,9.649993896484375,0.018485655877313434,-7.559997177124018,-12.092800747579815,-3.02719360666822,-9.826398962351917,-5.293595391896119,11.129997253417969,5.1959175583333606,-56.80176998317677,2.2664017852279006,5,5.259998321533203,6.019996643066406,9.357494354248047,5.889995574951172,10.909996032714844,3,0.1331732218727788,2.829752696637421,96.5199966430664,1.593746274706171,96.23999786376952,-5.915210841426041,96.62000274658205,0.1331732218727788
2150,2018-06-01,89.26000213623047,89.26000213623047,87.26000213623047,87.5,7293700.0,0.02034749326693741,1.2727245141685488,-0.5333347204978997,37.11583604555629,54.06670102498175,6.373292753510782,5.443544551063582,6.008025510027096,7.226376338357838,8.8612117381762,2.0,0.20016862108886357,-5.427998352050778,-10.597497126071147,-0.2584995780304098,-8.01274773906097,-2.843248965040587,9.115198516845709,20.3577497831081,-41.095809410124815,2.584749387010185,6,3.479999542236328,4.239997863769531,7.577495574951172,4.109996795654297,10.750000000000014,4,0.1046380922513952,-1.58407109520715,87.4800033569336,2.829752696637421,96.5199966430664,1.593746274706171,96.23999786376952,0.1046380922513952
2151,2018-06-04,91.0,91.26000213623048,89.81999969482422,90.4499969482422,4503700.0,0.019493589761670815,1.6915749244195546,0.3125013546493653,42.67240954069067,52.77956187283559,4.173952785653327,3.5259726044445188,4.3318466897984536,5.490184039110147,9.87350999710166,2.000000000000014,0.2282286773331066,-3.4605003356933537,-8.865387622563546,1.9443869511768384,-6.162943979128457,-0.7580566922582506,7.1450966949462895,40.45051541384425,-19.12894933187625,2.702443643435097,6,1.7400016784667969,2.5,5.837497711181641,2.3699989318847656,8.019996643066406,0,0.0775823907537776,1.2727245141685488,89.26000213623047,-1.58407109520715,87.4800033569336,2.829752696637421,96.5199966430664,0.0775823907537776
2152,2018-06-05,94.18000030517578,94.33000183105469,91.05999755859376,91.20999908447266,3737500.0,0.034945058298635034,-1.0000000000000087,5.399972256901235,50.41938563106934,52.81964591741841,0.5799336103906114,0.37961179140552304,1.3084152853353714,2.3240569106081352,10.006383021654116,3.3300018310546875,0.21398904702542154,-0.28950004577636435,-5.691757487670273,5.112757396117544,-2.9906287667233187,2.41162867517059,3.7395945108032294,71.59645655317225,14.56285996989493,2.701128720946954,6,-1.4399986267089844,-1.30999755859375,2.819997787475586,-0.8100013732910156,4.370002746582017,1,0.04162240556639585,1.6915749244195546,91.0,1.2727245141685488,89.26000213623047,-1.58407109520715,87.4800033569336,0.04162240556639585
2153,2018-06-06,94.62999725341795,95.16000366210938,92.4499969482422,94.29000091552734,3702200.0,0.00477805210006399,2.8714128456365393,0.11447683439339437,46.01725071600567,52.390101265774156,-0.1666336553608545,-0.011927633806280369,0.939948009678929,1.8362426569538854,10.044375609807698,2.7100067138671733,0.07389065790020766,0.12299690246580042,-5.272438816323984,5.5184326212555845,-2.5747209569290845,2.8207147618606854,3.068605721173114,93.60667852643168,37.77424200563576,2.6977178593948903,6,-1.8899955749511577,-1.8899955749511577,2.3600025177002095,-1.259998321533189,4.8700027465820455,2,0.036880540996085065,-1.0000000000000087,94.18000030517578,1.6915749244195546,91.0,1.2727245141685488,89.26000213623047,0.036880540996085065
2154,2018-06-07,93.81999969482422,96.0999984741211,93.08000183105469,94.81999969482422,2829800.0,-0.008559627835817984,-1.4354853595358368,-2.9412081500764176,42.892770262325655,50.70520092568136,0.28800276649965895,0.8661033582860114,1.8308363456869188,2.5887988431024667,9.567417243213622,3.0199966430664062,-0.1742981187211825,-0.7020008087158232,-6.08754177884866,4.683540161417014,-3.3947712937822416,1.9907696763505953,3.6620312752066724,74.2081479205576,21.428956537704813,2.6927704850664167,6,-1.0799980163574219,-1.0799980163574219,3.154998779296875,-0.4500007629394531,5.309997558593736,3,0.05126836041611171,2.8714128456365393,94.62999725341795,-1.0000000000000087,94.18000030517578,1.6915749244195546,91.0,0.05126836041611171
2155,2018-06-08,94.9000015258789,95.0999984741211,93.77999877929688,93.93000030517578,1689600.0,0.011511424371857704,-1.0787326837356273,-0.970001220703125,45.657326719981924,48.19544348353256,-1.237207494739863,-0.06274855501865773,0.8295013916529967,1.467590896215711,9.3346550452621,1.3199996948242188,-0.31933218124991924,0.28000106811524006,-5.055428316339501,5.615430452569981,-2.3877136241121235,2.9477157603426036,2.369788879683014,80.89176462584373,30.53592532809529,2.667714692227369,6,-2.924999237060547,-2.1599998474121094,2.244997024536133,-1.5300025939941406,4.5,4,0.03677553011227097,-1.4354853595358368,93.81999969482422,2.8714128456365393,94.62999725341795,-1.0000000000000087,94.18000030517578,0.03677553011227097
2156,2018-06-11,95.91999816894531,96.1500015258789,94.3499984741211,94.72000122070312,2980100.0,0.01074812040744022,1.168673591322732,1.2371086990718894,47.01526762025303,46.10156055788039,-2.6451028731737694,-0.9503240526236709,-0.11801913524035967,0.37900874802477347,8.680411577710135,1.8000030517578125,-0.44492706917600344,1.1849979400634822,-4.158819571454984,6.5288154515819485,-1.486910815695751,3.8569066958227154,1.1417964834370053,95.48127352332358,48.02314677928463,2.6719087557592345,6,-3.944995880126953,-3.1799964904785156,1.2350006103515625,-2.549999237060547,3.1699981689453125,0,0.04263974192411246,-1.0787326837356273,94.9000015258789,-1.4354853595358368,93.81999969482422,2.8714128456365393,94.62999725341795,0.04263974192411246
2157,2018-06-12,96.68000030517578,97.13999938964844,95.08000183105469,95.9499969482422,2356400.0,0.007923291813370037,1.4969644285588781,0.6083376778607005,50.625861490232644,43.90660815762891,-3.7281854966858674,-1.5570301185090614,-0.7913509244854282,-0.4543183809099389,8.474335372861002,2.05999755859375,-0.7045337154690543,1.7970001220703153,-3.5922201938474814,7.186220437988112,-0.8976100358885901,4.491610280029221,-9.80999755859375,90.19192228107387,42.745738758956975,2.6946101579589015,6,-4.674999237060547,-3.9399986267089844,0.3124980926513672,-3.3100013732910156,2.5199966430664205,1,0.024203520174847837,1.168673591322732,95.91999816894531,-1.0787326837356273,94.9000015258789,-1.4354853595358368,93.81999969482422,0.024203520174847837
2158,2018-06-13,96.7300033569336,97.3499984741211,96.26000213623048,96.79000091552734,2211900.0,0.0005172016094330267,-1.1799926757812835,-0.08218805848478991,51.04700935870122,45.94034637609071,-4.185406550429661,-1.467248104306961,-0.748446995548278,-0.5932689342515829,8.281909826258765,1.0899963378906108,-1.0445675123457931,1.710503005981451,-3.7226629732215883,7.14366898518449,-1.0060799836200687,4.427085995582971,-9.654600677490237,85.4801966134038,33.0365182235046,2.7165829896015223,6,-4.4250030517578125,-3.990001678466797,-0.05000495910644531,-3.360004425048828,1.4399948120117188,2,0.018815255160370636,1.4969644285588781,96.68000030517578,1.168673591322732,95.91999816894531,-1.0787326837356273,94.9000015258789,0.018815255160370636
2159,2018-06-14,96.33000183105469,97.16999816894531,95.61000061035156,97.0199966430664,2018600.0,-0.004135237382375534,2.1515170197516973,11.500381485249237,48.635931371317625,47.22035696784197,-2.679825942617029,-1.1141295587749056,-0.31275316633580985,-0.2900742778477081,8.412491659515126,1.55999755859375,-1.3757946791232882,1.3040012359619197,-4.1354189440149725,6.743421415938812,-1.4157088540265335,4.023711325950373,-8.843615319824224,71.42866301794938,19.14691585601875,2.719710089988447,6,-2.7450027465820312,-3.5900001525878906,0.4924964904785156,-2.960002899169922,2.4000015258789062,3,0.03290769343599642,-1.1799926757812835,96.7300033569336,1.4969644285588781,96.68000030517578,1.168673591322732,95.91999816894531,0.03290769343599642
2160,2018-06-15,97.33000183105469,97.4000015258789,95.91999816894531,95.91999816894531,3329000.0,0.01038098184357783,-1.099290089388135,-2.043498932982452,51.61583816927812,48.21407125990724,-2.698487742919127,-2.173589565679322,-1.3098380163873742,-1.3964194567798813,8.579757580825317,1.4800033569335938,-1.7708353678411015,2.271001052856448,-3.2181950330236333,7.76019713873653,-0.4735969900835926,5.015599095796489,-9.449070841308597,97.7049303349426,41.72077664601767,2.7445980429400394,6,-3.1000022888183594,-4.590000152587891,-0.7825031280517578,-3.960002899169922,1.2599945068359375,4,0.018493736653654835,2.1515170197516973,96.33000183105469,-1.1799926757812835,96.7300033569336,1.4969644285588781,96.68000030517578,0.018493736653654835
2161,2018-06-18,97.94000244140624,98.9000015258789,96.76000213623048,96.87000274658205,1897800.0,0.006267344075574943,-2.3178261563847853,0.7588630608401851,53.828840981003154,48.592899632122105,-2.481475778774225,-2.8335708153688444,-1.8636748753161925,-2.1026335963654077,8.908989850740568,2.1399993896484233,-0.921449092868869,2.8205017089843665,-2.7719418018696302,8.412945219838363,0.024279953557368117,5.616723464411365,-9.487927219492178,74.86913190664939,14.759621969108707,2.796221755426999,6,-2.265003204345689,-5.055000305175767,-1.7075023651122905,-4.57000350952147,0.8099975585937642,0,0.01490707625156662,-1.099290089388135,97.33000183105469,2.1515170197516973,96.33000183105469,-1.1799926757812835,96.7300033569336,0.01490707625156662
2162,2018-06-19,97.43000030517578,97.66999816894531,96.11000061035156,96.94000244140624,2172900.0,-0.005207291438812933,2.2165110626951603,0.4579420593667142,52.02854204025655,49.2608208903722,-1.6337900079024337,-2.4308738239891454,-1.3258108268230018,-1.7097125443261518,9.0745785548491,1.8300018310546733,-0.20616322523332542,2.29949951171875,-3.3110933060793286,7.910092329516829,-0.5057968971802893,5.104795920617789,-8.142090978944537,55.31912426633768,-7.366184074772292,2.8052964088990398,6,-1.4399986267089844,-4.5449981689453125,-2.092500686645508,-4.060001373291016,1.7300033569335938,1,0.017037832572260214,-2.3178261563847853,97.94000244140624,-1.099290089388135,97.33000183105469,2.1515170197516973,96.33000183105469,0.017037832572260214
2163,2018-06-20,98.01000213623048,98.41000366210938,97.11000061035156,97.81999969482422,1673200.0,0.0059530106665091065,1.6262542192629583,0.3877617750097492,87.68789498633606,54.238056970817816,-1.8818095824283034,-3.0407632980888053,-1.8944928600908923,-2.429360536757926,9.478906374970384,1.3000030517578125,0.35700773298330546,2.799501419067397,-2.932228760245877,8.531231598380671,-0.06636367058924009,5.665366508724034,-7.953125434027427,72.94835434701487,2.8674685655274317,2.8658650896566384,6,-1.6700019836425923,-5.125000000000014,-2.6725025177002095,-4.640003204345717,-0.5800018310547017,2,0.0121415650043315,2.2165110626951603,97.43000030517578,-2.3178261563847853,97.94000244140624,-1.099290089388135,97.33000183105469,0.0121415650043315
2164,2018-06-21,98.68000030517578,99.3000030517578,97.33999633789062,97.68000030517578,2218900.0,0.006836018307744052,-1.333330305810103,5.263090266623442,86.62518554378137,58.790041284573306,-2.0002675019344878,-3.7120595830329535,-2.5396717707671996,-3.2371651545720397,10.221494226981493,1.9600067138671733,0.5615908470484214,3.349499511718747,-2.5738009987140202,9.272800022151515,0.38784925650236346,6.311149766935131,-7.915673617078653,81.65674997291377,5.0678535219551435,2.9616502552163837,6,-1.8549995422363281,-5.594997406005859,-3.4250011444091797,-5.310001373291016,-0.5400009155273438,3,-0.005168242142817636,1.6262542192629583,98.01000213623048,2.2165110626951603,97.43000030517578,-2.3178261563847853,97.94000244140624,-0.005168242142817636
2165,2018-06-22,100.1500015258789,101.18000030517578,99.5999984741211,100.80999755859376,4340200.0,0.014896647914035555,1.2571430128446166,-0.659996032714858,86.33835838993785,63.15927359231606,-2.9583409324055765,-5.193137496834922,-3.987248070869228,-4.8201004540372026,11.45938332814285,2.5,0.906748058813605,4.657500839233393,-1.6146422703737784,10.929643948840564,1.5214292844298143,7.793572394036971,-8.532107201415712,79.68444100009782,-1.4147572348765323,3.136071554803583,6,-2.020000457763672,-6.125,-4.762502670288086,-6.780002593994141,-2.0,4,-0.014178713402998588,-1.333330305810103,98.68000030517578,1.6262542192629583,98.01000213623048,2.2165110626951603,97.43000030517578,-0.014178713402998588
2166,2018-06-25,100.4499969482422,100.77999877929688,99.62000274658205,100.3000030517578,2244200.0,0.002995460986446208,1.8641963680204607,-0.2272648456194678,82.2862885388571,66.677098819941,-2.847639900634121,-5.47204181012772,-4.241205094781975,-5.214708480661869,11.943725382100451,1.1599960327148295,1.441598108887817,4.76599655151368,-1.8741685803813226,11.406161683408683,1.445913985566179,8.086079117461182,-7.684649906093497,85.60151083088202,3.163948533507522,3.3200825659475,6,-2.05499649047853,-6.4249954223632955,-5.062498092651381,-7.079998016357436,-3.7999954223632955,0,-0.018516681601393747,1.2571430128446166,100.1500015258789,-1.333330305810103,98.68000030517578,1.6262542192629583,98.01000213623048,-0.018516681601393747
2167,2018-06-26,99.7300033569336,100.5199966430664,99.0,100.31999969482422,1993900.0,-0.007167681564784867,2.0707305795314426,-3.933468972532317,75.55114372164788,69.39978041582395,-1.843353522171924,-4.719132122689729,-3.5080582685975514,-4.581062278795855,13.010948671343503,1.5199966430664062,1.860005240528622,3.871502685546872,-3.009256399000023,10.752261770093767,0.4311231432734246,7.31188222782032,-5.954897923221637,64.37353668389373,-15.963363320404966,3.4403795422734462,6,-1.3350028991699219,-5.7050018310546875,-4.3325042724609375,-6.360004425048828,-1.4500045776367188,1,-0.009826564964869777,1.8641963680204607,100.4499969482422,1.2571430128446166,100.1500015258789,-1.333330305810103,98.68000030517578,-0.009826564964869777
2168,2018-06-27,98.66999816894531,100.25,98.51000213623048,99.7699966430664,1594500.0,-0.010628749145776384,-1.4507175439633646,1.8644157657890654,73.70477459733144,72.18520744093661,-0.5355378868949856,-3.67838839786765,-2.537212284879601,-3.5690983305605073,13.989373648337205,1.739997863769517,2.176227545561588,2.7039974212646456,-4.286580183560531,9.694575026089822,-0.7912913811479427,6.199286223677234,-4.006305350657698,34.63542856688727,-44.55681210537831,3.4952888024125857,6,-0.11999893188476562,-4.644996643066406,-3.227499008178711,-5.299999237060547,-0.43999481201171875,2,0.004966104208546485,2.0707305795314426,99.7300033569336,1.8641963680204607,100.4499969482422,1.2571430128446166,100.1500015258789,0.004966104208546485
2169,2018-06-28,99.12999725341795,99.75,98.16000366210938,98.91999816894531,1301600.0,0.004661995469839031,1.193091473520823,-0.1909085234326645,72.00830103477125,74.45103664821363,-0.621998730406105,-3.39490723907943,-3.0928572905552443,-4.016831095100983,12.45895946334655,1.589996337890625,2.3733824522586247,2.581496810913066,-3.282513613366689,8.44550723519282,-0.3505084012268185,5.513502023052951,-3.684347536703754,32.11902879215388,-44.922568238111374,2.9320052121398787,6,-0.48499679565428266,-5.104995727539048,-3.6299991607665874,-5.759998321533189,-0.45999908447264204,3,-0.017149167712536717,-1.4507175439633646,98.66999816894531,2.0707305795314426,99.7300033569336,1.8641963680204607,100.4499969482422,-0.017149167712536717
2170,2018-06-29,98.5999984741211,100.06999969482422,98.52999877929688,99.3000030517578,1642600.0,-0.005346502511666129,-2.666651529050599,-3.3333696639420287,64.6929797043109,75.6581631730256,0.1196797473092488,-2.244372196101608,-2.6285943195475596,-3.5062641774239296,10.888834443958824,1.5400009155273438,2.561844032227114,1.5844982147216768,-3.229103057766281,6.398099487209635,-0.8223024215223091,3.991298850965663,-2.466226686791501,16.79372641289661,-55.522951131962834,2.4068006362439793,6,0.045001983642578125,-4.5749969482421875,-3.1099987030029297,-4.474998474121094,2.3199996948242188,4,-0.004665305188553237,1.193091473520823,99.12999725341795,-1.4507175439633646,98.66999816894531,2.0707305795314426,99.7300033569336,-0.004665305188553237
2171,2018-07-02,98.05999755859376,98.83000183105469,97.52999877929688,98.61000061035156,1654200.0,-0.005476682798013055,1.6262542192629583,0.7857135072097263,57.75279222933453,76.29419097181204,0.7582277340356853,-1.2103921663904629,-2.0762064119104053,-2.9935032607449585,9.974649159214318,1.3000030517578125,2.8528575598779042,0.691497421264657,-3.214601715394309,4.597596557923623,-1.261552147064819,2.644546989594133,-1.3206783491226304,17.72572434646199,-50.16816262851238,1.9530495683294808,7,1.0850028991699077,-4.034996032714858,-2.372499465942397,-3.1800003051757955,3.720001220703111,0,0.0009178459058329924,-2.666651529050599,98.5999984741211,1.193091473520823,99.12999725341795,-1.4507175439633646,98.66999816894531,0.0009178459058329924
2172,2018-07-03,98.0999984741211,98.93000030517578,97.7699966430664,98.18000030517578,769400.0,0.00040792286888868823,-2.1351217601088726,0.1454570675544496,57.70525990576973,72.96278707397133,0.9200095323901962,-0.9925473637789821,-2.124699722313693,-3.0163994636395017,10.232285385391721,1.160003662109375,3.009703138977784,0.5354984283447237,-3.079496339520716,4.150493196210164,-1.2719989555880034,2.342995812277451,-0.827797533165409,20.955861728505873,-42.86640780828382,1.807497383932722,7,1.1599998474121094,-4.0749969482421875,-2.197498321533203,-3.220001220703125,4.8800048828125,1,-0.014780805003016373,1.6262542192629583,98.05999755859376,-2.666651529050599,98.5999984741211,1.193091473520823,99.12999725341795,-0.014780805003016373
2173,2018-07-05,98.12000274658205,98.5500030517578,97.7699966430664,98.51000213623048,1572900.0,0.0002039171536403206,2.3191675865206967,4.874880793438871,60.517041516985174,70.0618821821051,1.025044110536868,-0.7775484981201544,-2.1470137493276837,-3.069465297614485,10.79626801855176,0.780006408691392,3.070295759116931,0.38100242614747515,-2.964447233210805,3.7264520855057555,-1.291722403531665,2.0537272558266153,-0.5900039672851705,23.228494276454875,-37.99447639711958,1.672724829679138,7,1.2349967956542827,-4.095001220703139,-2.0700035095214986,-2.575004577636733,4.209999084472642,3,0.001630615860540141,-2.1351217601088726,98.0999984741211,1.6262542192629583,98.05999755859376,-2.666651529050599,98.5999984741211,0.001630615860540141
2174,2018-07-06,98.62999725341795,98.86000061035156,97.72000122070312,98.25,1418100.0,0.0051976609514889915,1.714271441676279,-0.9743534567079725,58.1047130081231,66.92481047301457,0.5668176899035586,-0.9578216459079556,-2.667301768035557,-3.5592754662562243,11.731352644612125,1.1399993896484375,3.2416128313608255,0.650497055053691,-2.157036590657256,3.4580307007646383,-0.7532697678017826,2.0542638779091646,2.5500030517578267,43.30701093045483,-12.751776813436841,1.403766822855477,7,0.5250015258789205,-4.604995727539048,-2.259998321533189,-3.084999084472642,3.8400039672851705,4,-0.0040554994182614434,2.3191675865206967,98.12000274658205,-2.1351217601088726,98.0999984741211,1.6262542192629583,98.05999755859376,-0.0040554994182614434
2175,2018-07-09,98.38999938964844,99.22000122070312,97.9800033569336,98.52999877929688,1488900.0,-0.002433315121695423,-1.5833518771656547,-0.36842210934207414,52.94115887104829,63.664240509924696,0.5932959732180905,-0.4668938179105453,-2.497981902403069,-3.3285458462320605,12.775055202736569,1.2399978637695312,2.770023999574761,0.23599929809570597,-2.170870598626294,2.642869194817706,-0.967435650265287,1.439434246456699,2.720800933837893,50.88753656686771,-2.6765399129129293,1.203434948360998,7,0.6349983215332031,-4.1699981689453125,-5.269998550415039,-4.354999542236328,6.709999084472656,0,0.002845805275270008,1.714271441676279,98.62999725341795,2.3191675865206967,98.12000274658205,-2.1351217601088726,98.0999984741211,0.002845805275270008
2176,2018-07-10,100.01000213623048,100.20999908447266,98.45999908447266,98.5500030517578,1590800.0,0.016465115932834173,-1.1341372075605116,-10.428610354223636,64.72604708280005,62.46145199449717,-1.224447343034413,-1.8601435084459155,-4.149695952775588,-4.945456895420008,13.659981243278585,1.8199996948242188,2.3432159611520262,1.6515018463134936,-0.6488153034822375,3.9518189961092247,0.5013432714156352,2.801660421211352,1.0329822052001845,91.96798715564341,37.030315818954406,1.150158574897862,7,-1.1200027465820455,-4.510002136230483,-6.8900012969970845,-5.975002288818374,4.119995117187472,1,0.009099050227748817,-1.5833518771656547,98.38999938964844,1.714271441676279,98.62999725341795,2.3191675865206967,98.12000274658205,0.009099050227748817
2177,2018-07-11,99.0199966430664,100.6500015258789,98.48999786376952,99.9499969482422,1485900.0,-0.009899064813692515,-1.1708602822495453,-0.6369869098319938,55.50705947933735,60.439483648053375,-0.38637972490906236,-0.7229066388424883,-3.1445640774767583,-3.9865066562201434,14.32310856759303,2.160003662109389,1.7780083539165616,0.5444965362548828,-1.6310066134941366,2.719999686003902,-0.5432550386196198,1.6322481111293854,1.9565280359497166,44.36843982803919,-7.948508528141041,1.0877515748745088,7,0.07000350952148438,-2.8999977111816406,-5.899995803833008,-4.984996795654297,5.860000610351548,2,0.02787317945666401,-1.1341372075605116,100.01000213623048,-1.5833518771656547,98.38999938964844,1.714271441676279,98.62999725341795,0.02787317945666401
2178,2018-07-12,98.5500030517578,99.83999633789062,97.95999908447266,99.76000213623048,1462600.0,-0.004746451295113419,1.7445466037746356,1.301073857437027,49.27537711094943,57.91360321207317,0.07241807607718442,-0.11549357043001862,-2.6649160454741576,-3.539120343001244,14.828146382742233,1.8799972534179688,1.3272242743597076,-0.01649703979494177,-2.030868464528041,1.9978743849381573,-1.0236827521614913,0.9906886725716078,2.3613911580920615,28.327704594040252,-19.440294726895832,1.007185712366551,7,0.5399971008300923,-1.735004425048814,-5.745000839233384,-4.515003204345689,7.829994201660156,3,0.04495180282083999,-1.1708602822495453,99.0199966430664,-1.1341372075605116,100.01000213623048,-1.5833518771656547,98.38999938964844,0.04495180282083999
2179,2018-07-13,99.5,100.38999938964844,98.62000274658205,98.66000366210938,2267300.0,0.009639745497960872,-2.847826447514725,-0.6942123747611708,46.15383226326049,55.85369794084534,-0.9158901286310197,-0.8599136606230502,-3.589507162552991,-4.455813942943223,15.716517037318036,1.8399963378906392,1.001722738654152,0.7750000000000057,-0.9806580002060628,2.530658000206074,-0.10282900010302853,1.65282900010304,1.347566350066927,57.24905270800718,12.959842876807606,0.877829000103032,7,-0.4099998474121094,-2.3699989318847656,-6.759998321533203,-5.465000152587891,8.029998779296875,4,0.028442229457836143,1.7445466037746356,98.5500030517578,-1.1708602822495453,99.0199966430664,-1.1341372075605116,100.01000213623048,0.028442229457836143
2180,2018-07-16,99.12999725341795,100.4000015258789,98.5999984741211,99.7300033569336,1546100.0,-0.0037186205686637885,-1.168673591322732,-0.7142960944595991,42.25351986553618,54.13155656708998,-0.5171887659068801,-0.3669597501293964,-3.194650492928261,-4.065657954787028,16.563113825445285,1.8000030517578125,0.7486277864301627,0.31499748229978763,-1.3199559226635103,1.9499508872630855,-0.5024792201818542,1.1324741847814295,1.655017794061692,43.494316248042495,4.247801442597563,0.8174767024816457,7,0.055004119873061086,-1.6499977111816264,-6.389995574951158,-5.094997406005845,8.47000122070314,0,0.033693171187594295,-2.847826447514725,99.5,1.7445466037746356,98.5500030517578,-1.1708602822495453,99.0199966430664,0.033693171187594295
2181,2018-07-17,99.4000015258789,100.04000091552734,98.58999633789062,98.66999816894531,1843100.0,0.0027237393316041913,-2.2584115554412585,-1.2166598850515962,47.95538084541556,53.04823667149506,-0.6449471605082664,-0.5501845757610511,-3.4119724942333534,-4.3269870869888365,16.916677733531806,1.4500045776367188,0.49565748932013776,0.5120018005371065,-1.0884666757891779,2.112470276863391,-0.2882324376260357,1.3122360387002487,1.323713245065207,53.53164068704195,16.74212494958993,0.8002342381631411,7,-0.21500015258789062,-1.6350021362304688,-7.042499542236328,-5.365001678466797,7.8699951171875,1,0.057344032804246936,-1.168673591322732,99.12999725341795,-2.847826447514725,99.5,1.7445466037746356,98.5500030517578,0.057344032804246936
2182,2018-07-18,99.08999633789062,100.0500030517578,98.2699966430664,99.51000213623048,2203300.0,-0.003118764418807096,1.3733298068756015,-0.575347762925513,52.86883708132176,52.198436178643576,-0.2008657424296274,-0.11535446641393321,-3.0018322520654834,-4.027585191279613,17.495946004958085,1.780006408691392,0.3631637642047991,0.11899681091308878,-1.327915172260063,1.5659087940862406,-0.6044591806734871,0.8424528024996647,1.5736441620486659,46.31131650699152,8.867243227822854,0.7234559915865778,7,0.09500503540039062,-0.9599952697753906,-6.732494354248047,-5.054996490478516,8.990005493164062,2,0.05086286307188104,-2.2584115554412585,99.4000015258789,-1.168673591322732,99.12999725341795,-2.847826447514725,99.5,0.05086286307188104
2183,2018-07-19,99.1999969482422,99.93000030517578,98.76000213623048,99.0999984741211,3781700.0,0.0011101081281352787,-2.0000293441581403,-0.23808831810505565,50.50214925353549,51.353706872578286,-0.15819426775306056,-0.1387461664918277,-3.004486384560934,-4.153245691953373,17.841284161122246,1.1699981689452983,0.3551055512356669,0.16949768066407955,-1.207188066054087,1.5461834273822461,-0.5188451926949966,0.8578405540231557,1.4047707661123638,43.66188606797018,5.31520403234979,0.6883428733590822,7,0.10500335693357954,-0.8049964904785298,-6.827495574951186,-5.164997100830092,8.810005187988281,3,0.05725806935396682,1.3733298068756015,99.08999633789062,-2.2584115554412585,99.4000015258789,-1.168673591322732,99.12999725341795,0.05725806935396682
2184,2018-07-20,98.16999816894531,98.80999755859376,97.11000061035156,98.75,2596000.0,-0.010383052530075099,3.857155313351342,-5.8001068131524525,47.12182198304787,50.70711388502268,0.8936706600003532,0.8970792015563802,-1.8652908801093986,-3.1126417636971553,17.481722324452974,2.089996337890639,0.32383260943905157,-0.8350009918212891,-2.2571646380371675,0.5871626543945894,-1.5460828149292212,-0.12391916871335695,2.3770742155362257,32.21876181222419,-8.48846529080111,0.7110818231079361,7,0.7100028991699219,0.22500228881835938,-5.647497177124023,-4.134998321533203,9.020004272460923,4,0.08363042923097219,-2.0000293441581403,99.1999969482422,1.3733298068756015,99.08999633789062,-2.2584115554412585,99.4000015258789,0.08363042923097219
2185,2018-07-23,98.7300033569336,98.87000274658205,98.05999755859376,98.37999725341795,1769000.0,0.0057044432966633085,1.571425111412401,-0.603456894057008,54.4726610446241,49.567848769669794,0.4324430193837543,0.23740881264566838,-2.2886428264973517,-3.6438282811259057,16.514056184904593,0.8100051879882812,0.2815175194984363,-0.20399589538574503,-1.5235558188337563,1.1155640280622663,-0.8637758571097436,0.4557840663382535,1.6795861565827437,55.102088480143095,11.013304363504716,0.659779961724003,7,0.14999771118164062,-0.18000411987304688,-5.567502975463867,-4.695003509521484,8.109992980957031,0,0.08913192670063119,3.857155313351342,98.16999816894531,-2.0000293441581403,99.1999969482422,1.3733298068756015,99.08999633789062,0.08913192670063119
2186,2018-07-24,98.58999633789062,98.9499969482422,98.11000061035156,98.45999908447266,1844200.0,-0.0014180797557233893,-1.0241017014588214,0.37141424710086557,53.22790923958547,49.314609854141814,0.39095219610618415,0.24340396511132667,-2.0327137620192275,-3.4870205192448793,15.511987359477967,0.8399963378906392,0.22945912109013022,-0.25100288391112713,-1.3671986069410877,0.8651928391188335,-0.8091007454261074,0.3070949776038532,1.6876096194991277,50.33994892980987,3.187653153196017,0.5580978615149828,7,0.16500473022460938,0.055004119873046875,-5.1049957275390625,-4.554996490478516,8.110000610351577,1,0.09138860402581939,1.571425111412401,98.7300033569336,3.857155313351342,98.16999816894531,-2.0000293441581403,99.1999969482422,0.09138860402581939
2187,2018-07-25,98.75,98.86000061035156,97.9499969482422,98.58000183105469,1794200.0,0.0016229198504178477,3.6666927501075213,1.3077058512823523,54.075004762191334,49.84790181539091,0.21078852246139945,0.006552413828273984,-2.0757698036206875,-3.6126763168742,14.735389026753731,0.9100036621093608,0.25406174496035305,-0.04199905395508097,-1.0769588461698731,0.9929607382597112,-0.5594789500624842,0.4754808421523222,1.4009017435082285,58.15601301867037,7.647974240828063,0.5174798961073994,7,0.005001068115234375,-0.10499954223632812,-4.469999313354492,-4.715000152587891,6.910003662109375,2,0.08627844701839393,-1.0241017014588214,98.58999633789062,1.571425111412401,98.7300033569336,3.857155313351342,98.16999816894531,0.08627844701839393
2188,2018-07-26,99.16000366210938,100.26000213623048,98.91999816894531,98.91999816894531,1639300.0,0.004151935818829111,-10.166444147752678,1.411812225114442,53.47316172757667,50.66116064475938,-0.11576035733116896,-0.3845764657962434,-2.3706769388067954,-3.9720272048557916,14.475692374810755,1.510002136230483,0.030116930106316886,0.34350433349609943,-0.7024363230819972,1.389444990074196,-0.1794659947929489,0.8664746617851478,-2.0500030517578125,65.07943043569847,13.096208485280016,0.5229703282890472,7,-0.4050025939941406,-0.015003204345703125,-4.722501754760742,-5.125003814697266,8.569999694824219,3,0.08995560548122272,3.6666927501075213,98.75,-1.0241017014588214,98.58999633789062,1.571425111412401,98.7300033569336,0.08995560548122272
2189,2018-07-27,97.43000030517578,99.44000244140624,97.12000274658205,99.29000091552734,1211100.0,-0.017446584238022367,1.1481442235691397,-7.749825163710344,44.73686632128174,50.937088028731104,1.4413028889471065,1.2770102435965214,-0.6142301320870303,-2.2010764275478323,14.005603412586781,2.3199996948241903,-0.07609959188681614,-1.3014991760253878,-2.5046582137763664,-0.09834013827440913,-1.90307869490087,-0.6999196571499056,2.8300018310547017,9.872535632194626,-40.50400884442129,0.6015795188754864,7,1.2550010681152344,1.7150001525878906,-2.8174991607666016,-3.395000457763672,12.389999389648438,4,0.10859080157975387,-10.166444147752678,99.16000366210938,3.6666927501075213,98.75,-1.0241017014588214,98.58999633789062,0.10859080157975387
2190,2018-07-30,98.13999938964844,98.27999877929688,97.31999969482422,97.4000015258789,1287300.0,0.007287273758070034,-1.1333276819395584,-0.3978481833022962,38.611473787409274,49.898876133397074,0.6438076477601697,0.5594663384510881,-1.3041421709984604,-2.800916774253963,13.386922798177414,0.9599990844726562,-0.06307832045169448,-0.5685001373290959,-1.7995083094031088,0.662508034744917,-1.1840042233661023,0.04700394870791058,2.1200027465820455,32.483975838625675,-12.109735348126243,0.6155040860370061,7,0.5450019836425781,1.0050010681152344,-3.18499755859375,-4.104999542236328,12.919998168945327,0,0.09221523444101809,1.1481442235691397,97.43000030517578,-10.166444147752678,99.16000366210938,3.6666927501075213,98.75,0.09221523444101809
2191,2018-07-31,98.1500015258789,98.55999755859376,97.79000091552734,98.55999755859376,1133500.0,0.00010191701948913945,2.756117531029415,-0.5540502922891535,43.98345809757577,48.91161180186974,0.48930152148423645,0.5866296067362669,-1.295461327121231,-2.646253439261443,13.278683414335276,0.7699966430664205,-0.09193253184903938,-0.5629981994628963,-1.7846468264518478,0.6586504275260552,-1.173822512957372,0.047826114031579436,2.0472006225586057,32.8025152709403,-11.331431975299289,0.6108243134944757,7,0.5349998474121094,0.7949981689453125,-2.072500228881836,-4.115001678466797,12.97000122070314,1,0.0885378978799145,-1.1333276819395584,98.13999938964844,1.1481442235691397,97.43000030517578,-10.166444147752678,99.16000366210938,0.0885378978799145
2192,2018-08-01,96.6500015258789,98.29000091552734,96.37000274658205,98.1500015258789,1401300.0,-0.01528273027692717,1.1573027928746389,3.658571986825084,38.49882557665913,47.5779091711057,1.7956182803038132,2.0790222164140886,0.19070266011792114,-1.0028494310932388,13.349685302150194,1.9199981689452983,-0.09536620028761433,-1.9904983520507784,-3.502839651365207,-0.4781570527363499,-2.7466690017079856,-1.2343277023935713,3.48565663452149,7.197913193558778,-37.32703551294834,0.7561706496572108,8,1.665000915527358,1.8600006103515625,-0.4400005340576172,-2.615001678466797,14.169998168945312,2,0.10398339641693966,2.756117531029415,98.1500015258789,-1.1333276819395584,98.13999938964844,1.1481442235691397,97.43000030517578,0.10398339641693966
2193,2018-08-02,98.27999877929688,98.41999816894531,96.7300033569336,96.75,1238100.0,0.016864948036048544,-1.1528705134559873,-1.0199991861979167,43.176752108743266,47.139568073960746,0.023909643999459718,0.4865728951385222,-1.4086849748695727,-2.5051735651479277,13.3930763563991,1.7699966430664062,-0.1492735168431807,-0.36850090026855753,-1.8709095501586859,1.1339077496215708,-1.1197052252136217,0.38270342467650664,1.705033164550784,62.21486067034314,18.502186183829338,0.7512043249450666,8,0.03500366210938921,0.23000335693359375,-2.069997787475586,-4.244998931884766,13.169998168945327,3,0.07509162570693007,1.1573027928746389,96.6500015258789,2.756117531029415,98.1500015258789,-1.1333276819395584,98.13999938964844,0.07509162570693007
2194,2018-08-03,98.2300033569336,99.1500015258789,97.7300033569336,98.41999816894531,1221700.0,-0.0005087039375687441,-1.3865619490302934,-0.12417971477012067,44.779633294508024,46.06256499061451,0.09310266455284477,0.53235965646968,-1.3238386940737996,-2.3411893292272623,13.12290681577642,1.4199981689453125,-0.23607478715175034,-0.3984966278076172,-1.912546470199942,1.1155532145847076,-1.1555215490037796,0.3585282933885452,1.6104274190234378,66.90652615401487,22.209257720216286,0.7570249211961616,8,0.08499908447267046,0.279998779296875,-1.9425029754638672,-4.195003509521484,12.919998168945312,4,0.09671179553440834,-1.1528705134559873,98.27999877929688,1.1573027928746389,96.6500015258789,2.756117531029415,98.1500015258789,0.09671179553440834
2195,2018-08-06,98.66999816894531,99.0,97.87999725341795,98.18000030517578,919200.0,0.004479230346892349,-1.0550434313951667,-2.579006545396137,45.84754258435502,45.24252425114446,-0.39817093319793173,0.12060044451754948,-1.7434613679950814,-2.6582103540506097,12.671713511805372,1.1200027465820455,-0.3070769428285587,0.027498245239257812,-1.4824384905941486,1.5374349810726642,-0.7274701226774454,0.782466613155961,1.0316154858367241,82.73368461496231,37.536497434980646,0.7549683679167002,8,-0.3549957275390483,-0.15999603271484375,-2.3349971771240234,-4.634998321533203,12.02999877929689,0,0.11300295665139859,-1.3865619490302934,98.2300033569336,-1.1528705134559873,98.27999877929688,1.1573027928746389,96.6500015258789,0.11300295665139859
2196,2018-08-07,100.91999816894531,101.20999908447266,98.9499969482422,99.41000366210938,1583100.0,0.02280328409601773,1.1626852595458723,3.081634877384196,58.52749281145387,45.737245145506975,-2.5511871457045174,-2.1689316638819776,-3.9371749773347915,-4.83860527074404,12.096251023681782,2.5400009155273438,-0.2142138895953991,2.2319984436035156,0.5087763201949542,3.955220567012077,1.370387381899235,3.0936095053077963,-4.549995422363267,94.00824101338611,46.929827748665886,0.8616110617042777,8,-2.1299972534179688,-2.1299972534179688,-4.584997177124023,-6.894996643066406,8.610000610351562,1,0.1004756200319541,-1.0550434313951667,98.66999816894531,-1.3865619490302934,98.2300033569336,-1.1528705134559873,98.27999877929688,0.1004756200319541
2197,2018-08-08,101.77999877929688,101.95999908447266,100.62999725341795,100.77999877929688,1486900.0,0.008521607470819426,-1.0461518598072472,0.6622540648147213,61.23693101917441,46.59988617790672,-3.28124012448518,-2.9634980550541457,-4.7174848439230175,-5.655067883489096,11.433985577272217,1.3300018310547017,-0.2018038858333,2.9539989471435604,0.7451910086699911,5.16280688561713,1.8495949779067757,4.058402916380345,-5.313196105957019,96.55830875295037,47.02161673473533,1.1044039692367817,8,-2.6149978637695312,-2.6149978637695312,-5.194997787475586,-7.754997253417969,7.1300048828125,2,0.09176659539501819,1.1626852595458723,100.91999816894531,-1.0550434313951667,98.66999816894531,-1.3865619490302934,98.2300033569336,0.09176659539501819
2198,2018-08-09,102.9800033569336,103.18000030517578,101.19000244140624,101.98999786376952,1546900.0,0.011790180703763253,1.863307536088719,0.9900054931640767,70.64376934769098,49.47843095861886,-4.338648448694542,-4.020747164574004,-5.831238047810956,-6.781920162112243,11.28488617120416,1.9899978637695455,-0.12878232628386854,3.9325035095214815,1.0534400527352403,6.811566966307723,2.492971781128361,5.372035237914602,-6.29347282714842,96.3303291700614,42.76053006531092,1.439531728393119,8,-3.2050018310546875,-3.2050018310546875,-6.337503433227539,-8.955001831054688,4.269996643066406,3,0.07613124958558037,-1.0461518598072472,101.77999877929688,1.1626852595458723,100.91999816894531,-1.0550434313951667,98.66999816894531,0.07613124958558037
2199,2018-08-10,102.33000183105469,103.3000030517578,101.91000366210938,102.27999877929688,968400.0,-0.0063119198357953765,-2.519015703165707,0.05050785283827242,65.33217397859482,52.44739764652836,-3.2636991705691116,-3.317972416192376,-4.809329315926902,-6.051744147955304,10.897926346265086,1.3899993896484233,-0.07986286760151984,3.1410018920898466,-0.08854582629511754,6.370549610474811,1.5262280328973645,4.755775751282329,-5.253863114746082,82.10331765696222,27.540645952554428,1.6147738591924823,8,-2.4949989318847656,-2.4949989318847656,-5.64000129699707,-8.305000305175781,6.819999694824219,4,0.08912337490469802,1.863307536088719,102.9800033569336,-1.0461518598072472,101.77999877929688,1.1626852595458723,100.91999816894531,0.08912337490469802
2200,2018-08-13,102.47000122070312,103.88999938964844,102.30999755859376,102.83000183105469,1176800.0,0.0013681167511321313,-3.6470099854147153,-7.199572779981691,66.52471493761965,54.95198173986657,-3.045122518221987,-3.3675745838892794,-4.625510233697838,-6.103075133641255,10.595077658832697,1.5800018310546733,-0.04238793496116955,3.1140010833740206,-0.4325644748464441,6.660566641594485,1.3407183042637882,4.887283862484253,-4.895953357558582,71.25511200069181,15.490811796345135,1.7732827791102308,8,-2.3400001525878906,-2.3400001525878906,-5.880001068115234,-8.444999694824219,6.8600006103515625,0,0.084707721301579,-2.519015703165707,102.33000183105469,1.863307536088719,102.9800033569336,-1.0461518598072472,101.77999877929688,0.084707721301579
2201,2018-08-14,105.0999984741211,105.27999877929688,102.66000366210938,102.88999938964844,1737300.0,0.025666021490069024,1.0389069480933932,-6.138875937778154,72.34341619718953,58.712491808814384,-5.124480574047894,-5.848503020090135,-6.950545695805857,-8.60857085169144,10.478775918635534,2.80999755859375,0.30490533416399046,5.45899848937988,1.079304027807268,9.838692950952492,3.269151258593581,7.648845720166179,-6.89435545832616,96.12902696538882,38.987339688433366,2.1898472307863024,8,-4.094997406005859,-4.274997711181641,-8.477499008178711,-11.074996948242188,4.4599990844726705,1,0.05328257426664007,-3.6470099854147153,102.47000122070312,-2.519015703165707,102.33000183105469,1.863307536088719,102.9800033569336,0.05328257426664007
2202,2018-08-15,104.12999725341795,104.4499969482422,103.2699966430664,104.29000091552734,1568400.0,-0.009229317172083307,3.916711701687787,-0.07239987710111148,66.82462667871246,61.34003342769985,-3.3322851169849486,-4.723746594871301,-5.783083130151496,-7.491460120898168,10.598087865741066,1.8300018310546875,0.6704929759682727,4.236997222900371,-0.5684952046275953,9.042489650428337,1.8342510091363948,6.639743436664347,-5.07543154600279,71.8825781034313,15.094553814605376,2.4027462137639817,8,-2.62499618530272,-3.3049964904785014,-6.934997558593736,-10.104995727539048,4.130004882812528,2,0.05185827012687905,1.0389069480933932,105.0999984741211,-3.6470099854147153,102.47000122070312,-2.519015703165707,102.33000183105469,0.05185827012687905
2203,2018-08-16,104.87999725341795,106.0,104.33000183105469,105.98999786376952,2513100.0,0.007202535482400352,1.9557361996326361,6.937345031469916,77.012329859993,64.9214441571982,-3.4057739093851467,-5.298029631292678,-6.337342460607374,-8.129850891131852,10.919485368185523,1.8700027465820455,1.0297735644566757,4.702997207641587,-0.577899164501062,9.983893579784237,2.0625490215702627,7.343445393712912,-5.078379577376978,72.6160452466401,9.484835766246889,2.640448186071325,8,-2.93999862670897,-3.694995880126939,-7.274997711181626,-10.854995727539048,2.410003662109389,3,0.03842492862536839,3.916711701687787,104.12999725341795,1.0389069480933932,105.0999984741211,-3.6470099854147153,102.47000122070312,0.03842492862536839
2204,2018-08-17,106.37999725341795,106.61000061035156,104.88999938964844,105.29000091552734,1566300.0,0.014302059871107664,1.2193520441814907,-0.9819781428276729,78.25789142917237,68.52259402884457,-4.054493742576753,-6.48385080635471,-7.59402327404635,-9.504873363387517,12.513079718939176,1.730003356933608,1.6551850668914625,5.792497253417949,-0.07527878757200313,11.6602732944079,2.858609232922973,8.726385273912925,-5.710606052022712,94.65108851865617,26.501297602921653,2.933888020494977,8,-3.5999984741210795,-4.889995574951158,-8.427497863769517,-12.354995727539048,1.9400024414062642,4,0.00817825502015701,1.9557361996326361,104.87999725341795,3.916711701687787,104.12999725341795,1.0389069480933932,105.0999984741211,0.00817825502015701
2205,2018-08-20,107.52999877929688,108.16000366210938,106.6999969482422,106.75,1777000.0,0.010810317311245932,-2.3181786655570176,0.7155976145813011,79.83460902491731,70.89005138589606,-4.263934070410684,-7.315863878816387,-8.51714279444343,-10.53008464216336,14.31608181031584,1.7800064086914205,2.2078465322940986,6.502499008178717,-0.05770443810700954,13.062702454464443,3.2223972850358535,9.78260073132158,-5.910110072468626,88.54536576704545,15.266562404191106,3.2801017231428635,8,-3.134998321533203,-5.264995574951172,-9.419998168945312,-13.504997253417969,1.9899978637695312,0,0.015065588812170017,1.2193520441814907,106.37999725341795,1.9557361996326361,104.87999725341795,3.916711701687787,104.12999725341795,0.015065588812170017
2206,2018-08-21,107.5999984741211,108.16999816894531,107.02999877929688,107.58999633789062,1714000.0,0.000650978290885007,-1.0177029390119572,0.012823271645995539,88.31351327109502,73.89856052499835,-3.672980505338529,-7.037039799386292,-8.38765183705128,-10.48336012030471,16.16623646663778,1.1399993896484375,2.808987197437304,6.121998596191403,-0.9508492372803232,13.19484642966313,2.585574679455533,9.658422512927274,-4.802889075342236,88.36735678930265,6.451765580267065,3.5364239167358655,8,-2.9199981689453125,-5.329998016357422,-9.267498016357422,-13.574996948242188,1.5699996948242188,1,0.016078098340769786,-2.3181786655570176,107.52999877929688,1.2193520441814907,106.37999725341795,1.9557361996326361,104.87999725341795,0.016078098340769786
2207,2018-08-22,107.2699966430664,109.0500030517578,106.93000030517578,108.58999633789062,2579900.0,-0.0030669315588703894,-1.1200108337815478,-131.97177726926012,84.60353865354959,75.44964600342709,-2.774046511440048,-6.362207404130444,-7.882381827693877,-10.035451908112549,18.317691793758605,2.120002746582017,3.4248412292699157,5.365996932983393,-2.0337941638096737,12.76578802977646,1.6661013845868524,9.065892481379933,-3.398309490254263,62.28800956906883,-21.205854047396635,3.6998955483965337,8,-1.7899932861328125,-4.559993743896484,-8.79499626159668,-13.2449951171875,2.030006408691392,2,0.02134800957575478,-1.0177029390119572,107.5999984741211,-2.3181786655570176,107.52999877929688,1.2193520441814907,106.37999725341795,0.02134800957575478
2208,2018-08-23,108.08000183105469,108.19000244140624,107.19000244140624,107.19000244140624,1751100.0,0.007551088033343811,-1.2471925523341816,-0.6742421177354673,85.81815639528779,77.72586627194853,-3.1117744328098667,-6.819314529609954,-8.505704850604474,-10.71972746374027,19.70504499459952,1.0,3.789418346858767,5.730002212524411,-2.0394451542903624,13.499449579339185,1.8452785291170244,9.614725895931798,-3.172651498453419,76.68268349044519,-8.541330007947735,3.884723683407387,8,-2.4000015258789062,-5.369998931884766,-9.422500610351562,-14.055000305175781,1.4399948120117188,3,0.0016654358079781773,-1.1200108337815478,107.2699966430664,-1.0177029390119572,107.5999984741211,-2.3181786655570176,107.52999877929688,0.0016654358079781773
2209,2018-08-24,108.01000213623048,108.2300033569336,107.0199966430664,107.62999725341795,1526200.0,-0.000647665559199595,1.9512095273539263,0.42697207125347547,84.90282224610763,79.76787819511385,-2.4041587313596864,-6.235757704708462,-8.233092193801554,-10.550113269629023,22.19275718275451,1.2100067138671875,4.084288574142192,5.131002426147475,-2.6686318048419935,12.930636657136944,1.2311853106527337,9.030819541642217,-2.2741212597979086,55.744756833972495,-28.563496103211072,3.899817115494737,8,-2.154998779296889,-5.299999237060561,-9.160001754760756,-13.985000610351577,-0.540000915527358,4,-0.0066660606097851405,-1.2471925523341816,108.08000183105469,-1.1200108337815478,107.2699966430664,-1.0177029390119572,107.5999984741211,-0.0066660606097851405
2210,2018-08-27,107.19000244140624,109.0500030517578,107.04000091552734,108.9800033569336,1997900.0,-0.007591886664255365,1.082903438761287,-4.7104681978795435,76.23430070126498,80.20019869556667,-0.9434281853661304,-4.957146608292177,-7.2480684858325475,-9.656610060244176,24.899072431369127,2.0100021362304545,4.162860149395897,3.85850257873534,-3.8328375947101136,11.549842752180794,0.012832492012620378,7.70417266545806,-0.7912971299086138,12.26423581996033,-67.89165524233664,3.845670086722726,8,-1.0300025939941264,-4.479999542236314,-8.552501678466783,-13.16500091552733,-2.2700042724609233,0,0.010542002310669485,1.9512095273539263,108.01000213623048,-1.2471925523341816,108.08000183105469,-1.1200108337815478,107.2699966430664,0.010542002310669485
2211,2018-08-28,106.83999633789062,107.38999938964844,105.54000091552734,107.25,3047500.0,-0.0032652868322018413,4.362295444493587,0.22905220804793974,72.11533972760964,80.78805570099968,-0.3583292593826286,-4.13471648014486,-6.753368184557189,-9.211556460842104,27.24647023155234,1.8499984741210938,4.385274412806709,3.0739967346191435,-4.362474017349129,10.510467486587416,-0.6442386413649928,6.79223211060328,2.2100067138671733,37.036884078919776,-39.348717420969656,3.718235375984139,8,-0.149993896484375,-4.129993438720703,-8.124996185302734,-12.814994812011719,-2.3799972534179688,1,0.02508424182924962,1.082903438761287,107.19000244140624,1.9512095273539263,108.01000213623048,-1.2471925523341816,108.08000183105469,0.02508424182924962
2212,2018-08-29,106.6999969482422,107.5,105.0199966430664,106.7300033569336,3266500.0,-0.0013103649798494876,2.1592405592298682,0.07318570896907588,67.91902267426866,79.7776882359192,0.20625194139738312,-3.3762965393796804,-6.4508767127491495,-8.988014674325868,28.922952081381347,2.4800033569335938,4.611589580529625,2.4314975738525533,-4.305689146473341,9.168684294178448,-0.9370957863103939,5.8000909340155005,2.3500061035155966,41.687286192711504,-30.846307098878277,3.3685933601629454,8,0.2700042724609233,-3.98999404907228,-7.999996185302749,-12.674995422363295,-2.9399948120117188,2,0.023149028035129637,4.362295444493587,106.83999633789062,1.082903438761287,107.19000244140624,1.9512095273539263,108.01000213623048,0.023149028035129637
2213,2018-08-30,105.66000366210938,108.0,103.9499969482422,104.33000183105469,5703900.0,-0.009746891432783289,-2.8755795022304382,-44.32392575644103,65.45961239574223,78.35565723220476,1.5293525803148071,-1.8499091310172275,-5.27582397583933,-7.881494140400491,30.497804846322186,4.050003051757798,4.48196437233679,1.0225040435791044,-5.115418191841641,7.16042627899985,-2.0464570741312684,4.091465161289477,3.228799133300768,33.52950328213159,-36.23237025750519,3.068961117710372,8,0.839996337890625,-2.950000762939453,-6.960002899169922,-11.635002136230469,-0.31000518798828125,3,0.03445011606557191,2.1592405592298682,106.6999969482422,4.362295444493587,106.83999633789062,1.082903438761287,107.19000244140624,0.03445011606557191
2214,2018-08-31,107.7300033569336,107.97000122070312,105.5500030517578,105.8499984741211,3292200.0,0.01959113782963584,1.050845375488972,1.4135355598132235,70.70866236336926,77.34166315869942,-0.3676751092402668,-3.3431033943358557,-7.205525357385795,-9.869539734564967,32.65582120234792,2.4199981689453267,4.573389986310218,2.6175037384033146,-2.8683056204503004,8.10331309725693,-0.12540094102349997,5.360408417830129,0.862471087646469,74.11768401778409,4.356958434179205,2.742904679426809,8,-1.2300033569335938,-5.020000457763672,-8.78000259399414,-13.705001831054688,-2.6300048828125,4,0.01661555026785022,-2.8755795022304382,105.66000366210938,2.1592405592298682,106.6999969482422,4.362295444493587,106.83999633789062,0.01661555026785022
2215,2018-09-04,109.81999969482422,110.1500015258789,107.87000274658205,107.98999786376952,2676200.0,0.01940031813575649,-1.2029058153163612,0.9734027011233113,69.40789391129321,75.24103878538811,-2.345308120983617,-4.80109419730492,-9.175434578023953,-11.874496406896299,35.24347933257871,2.4199981689453125,4.527566965124947,4.150000000000006,-0.8211928223792881,9.1211928223793,1.6644035888103588,6.635596411189653,-5.870002746582017,94.67739375153047,27.085016633707653,2.4855964111896482,9,-2.770000457763672,-6.55999755859375,-10.904998779296875,-15.794998168945312,-4.239997863769531,1,-0.021398638505294443,1.050845375488972,107.7300033569336,-2.8755795022304382,105.66000366210938,2.1592405592298682,106.6999969482422,-0.021398638505294443
2216,2018-09-05,111.05999755859376,111.36000061035156,109.4000015258789,109.9800033569336,2697900.0,0.011291184367286045,1.333331819564852,0.5901601754342112,77.87610673786622,74.49354635031219,-3.4004885629135657,-5.525788479908584,-10.288131733566118,-13.011640768074088,37.13764712604314,1.9599990844726562,4.365168582279182,4.882997894287129,-0.11666912539463681,9.882664913968895,2.3831643844462462,7.382831404128012,-6.986000518798832,95.95137782060962,27.707783592107702,2.4998335098408826,9,-3.404998779296889,-7.194995880126967,-12.14499664306642,-17.034996032714858,-9.099998474121108,2,-0.055285427018032074,-1.2029058153163612,109.81999969482422,1.050845375488972,107.7300033569336,-2.8755795022304382,105.66000366210938,-0.055285427018032074
2217,2018-09-06,111.12000274658205,111.87000274658205,110.5999984741211,111.33000183105469,1875600.0,0.0005402952395765492,-1.0319944336277471,-0.19444464067476547,76.5758201595284,73.46662010189446,-3.192682956162784,-5.112296788458153,-10.19430318637562,-12.980013399266255,38.81225716740692,1.2700042724609517,4.050721069109002,4.47600288391115,-0.5391754032006304,9.49118117102293,1.9684137403552597,6.98359202746704,-6.754565563964846,90.53030996319205,21.896312746656236,2.5075891435558897,9,-3.210002899169922,-7.0,-12.305002212524428,-17.09500122070314,-6.3600006103515625,3,-0.059935236658498425,1.333331819564852,111.05999755859376,-1.2029058153163612,109.81999969482422,1.050845375488972,107.7300033569336,-0.059935236658498425
2218,2018-09-07,110.81999969482422,112.30999755859376,110.58000183105469,111.2699966430664,2346000.0,-0.0026998114141699725,-2.720450219859583,2.142851952770354,71.06261310170103,71.92881908584928,-2.752603141221968,-4.4215190419206465,-9.706608379122528,-12.63390008715885,40.062497189539535,1.7299957275390767,3.621016239889741,3.7840000152587834,-1.25088648886927,8.818886519386837,1.2665567631947567,6.30144326732281,-6.0042885783691275,77.95859357189119,12.094446691489452,2.517443252064027,9,-2.690002441406236,-6.299999237060547,-12.40749740600586,-16.794998168945312,-4.430000305175781,4,-0.06370689025478737,-1.0319944336277471,111.12000274658205,1.333331819564852,111.05999755859376,-1.2029058153163612,109.81999969482422,-0.06370689025478737
2219,2018-09-10,111.4499969482422,112.05999755859376,110.79000091552734,111.38999938964844,2242700.0,0.005684869654871472,-1.0158764759309944,-0.13332881218001869,69.56086076589341,71.18732575969689,-3.177465760692769,-4.567410429969399,-10.152552870701811,-13.218605333584009,41.32723891128591,1.2699966430664205,3.3498885997211687,3.9579975128174,-0.9321888061110286,8.848183831745828,1.5129043533531927,6.403090672281607,-6.034742916416022,80.63059425148506,16.906965986122508,2.445093159464212,9,-3.3199996948242188,-6.42999649047853,-13.037494659423842,-17.424995422363295,-0.5,0,-0.054733051961894374,-2.720450219859583,110.81999969482422,-1.0319944336277471,111.12000274658205,1.333331819564852,111.05999755859376,-0.054733051961894374
2220,2018-09-11,111.1500015258789,112.58999633789062,110.91000366210938,111.5199966430664,2634300.0,-0.0026917490406268563,-2.952966520061036,-6.166836215664867,67.31708805735508,70.65418668522416,-2.5218734410902925,-3.7774614886105695,-9.651109831447343,-12.855761309208233,42.46078364374984,1.67999267578125,2.955512808608731,3.2240020751953153,-1.3178390439735495,7.76584319436418,0.9530815156108758,5.494922634779755,-5.18316801191132,54.85902338807851,-5.5099223140890246,2.2709205595844355,9,-2.8800048828125,-5.915004730224609,-12.737499237060547,-17.125,-1.3800048828125,1,-0.05443097587676771,-1.0158764759309944,111.4499969482422,-2.720450219859583,110.81999969482422,-1.0319944336277471,111.12000274658205,-0.05443097587676771
2221,2018-09-12,110.6999969482422,111.6999969482422,110.51000213623048,111.16999816894531,2474200.0,-0.004048624124687317,-1.800017951709994,1.2702903332233202,66.53808773727815,70.50074947000299,-1.6391172216722367,-3.0423931351860887,-8.983324809049563,-12.302414158729263,42.974655374768446,1.1899948120117188,2.5803389567584105,2.4939975738525533,-2.004547337615321,6.992542485320428,0.24472511811860898,4.743270029586498,-4.070847151882319,9.13439142571046,-48.88538671341439,2.24927245573394,9,-2.4300003051757955,-4.9300003051757955,-12.287494659423842,-16.674995422363295,-1.7799987792968892,2,-0.04625108634448627,-2.952966520061036,111.1500015258789,-1.0158764759309944,111.4499969482422,-2.720450219859583,110.81999969482422,-0.04625108634448627
2222,2018-09-13,109.52999877929688,111.05999755859376,109.3000030517578,110.76000213623048,1876000.0,-0.010569089441731072,-1.0828401298355372,2.6170216219727087,56.75674522647149,69.53376422897291,-0.02845982809077441,-1.5253005747342172,-7.605941061647016,-11.045525827233362,43.174341664167706,1.759994506835966,2.4285207481004534,1.053999328613287,-3.0449475279752107,5.152946185201785,-0.9954740996809619,3.1034727569075358,-2.304764328783918,6.990765862912193,-46.65784380941059,2.0494734282942484,9,-0.45999908447265625,-2.920001983642578,-10.739997863769531,-15.489997863769531,0.02000427246092329,3,-0.06911348287401864,-1.800017951709994,110.6999969482422,-2.952966520061036,111.1500015258789,-1.0158764759309944,111.4499969482422,-0.06911348287401864
2223,2018-09-14,108.91000366210938,109.81999969482422,108.36000061035156,109.5199966430664,2041500.0,-0.005660505104512881,1.4132234531548515,0.49592789931707226,53.98937159576884,67.67606525479508,1.230421346561485,-0.6196784451212665,-6.7821338182150726,-10.33832986552467,42.584441312911096,1.4599990844726562,2.3725027112158585,0.23250389099121094,-3.5021578100972732,3.967165592079695,-1.634826959553024,2.099834741535446,-1.1482930228586525,13.002449344737155,-38.71291386511129,1.8673308505442416,9,1.3199958801269531,-2.0200042724609375,-9.745002746582031,-14.495002746582031,1.1099929809570312,4,-0.03810486995073625,-1.0828401298355372,109.52999877929688,-1.800017951709994,110.6999969482422,-2.952966520061036,111.1500015258789,-0.03810486995073625
2224,2018-09-17,107.25,108.98999786376952,107.23999786376952,108.6999969482422,2589200.0,-0.015241976001208246,-1.3809504037866218,2.377071529523618,50.24751478038419,65.54713424024965,3.146012998021746,1.1687689326855377,-4.949846415589349,-8.606758797834544,41.50292604976721,1.75,2.383093944263379,-1.4709999084472685,-5.112080087712812,2.170080270818275,-3.29153999808004,0.34954018118550323,5.339996337890625,0.18695587071407718,-54.183980034813345,1.820540089632774,9,2.664997100830078,0.0,-7.474998474121094,-12.224998474121094,3.1399993896484375,0,-0.008018653709571666,1.4132234531548515,108.91000366210938,-1.0828401298355372,109.52999877929688,-1.800017951709994,110.6999969482422,-0.008018653709571666
2225,2018-09-18,109.1500015258789,109.77999877929688,107.26000213623048,107.5,1864500.0,0.0177156319429268,-1.366197082200582,-1.1379344817788517,58.44918356492214,63.38858722103363,1.2750642129654466,-0.636264838515558,-6.644196867507219,-10.451839440747847,40.0371941723763,2.529998779296875,2.565429320082899,0.34800148010253906,-3.253381189882248,3.949384150087326,-1.4526898548898544,2.1486928150949325,3.3329948425293026,42.82520300865069,-13.170855821180837,1.8006913349923934,9,0.7649955749511719,-1.7000045776367188,-9.314998626708984,-14.064998626708984,1.8300018310546875,1,0.016491025169033335,-1.3809504037866218,107.25,1.4132234531548515,108.91000366210938,-1.0828401298355372,109.52999877929688,0.016491025169033335
2226,2018-09-19,109.33000183105469,110.33000183105469,108.77999877929688,109.0999984741211,2796800.0,0.0016491095067288075,-2.5632141573053415,0.139395844989342,59.591562808153064,61.50144751532526,0.9206758455837303,-0.7167609567945163,-6.664439920524586,-10.564616641906213,38.57861520167858,1.5500030517578125,2.5006988024346413,0.4415016174316406,-3.121218482381593,4.004221717244874,-1.3398584324749692,2.2228616673382504,3.048134567260746,54.712150111345196,-2.9660675546484896,1.7813600499066138,9,0.5849952697753906,-1.7050018310546875,-9.200000762939453,-13.950000762939453,1.7099990844726562,2,0.0040244654225070065,-1.366197082200582,109.1500015258789,-1.3809504037866218,107.25,1.4132234531548515,108.91000366210938,0.0040244654225070065
2227,2018-09-20,109.55999755859376,109.8499984741211,108.8499984741211,109.48999786376952,1878400.0,0.0021036835606613735,2.076915853844619,0.3043420572529182,65.11626256484985,60.840741900119575,0.49854999047128956,-0.8078162442542549,-6.69679625801831,-10.696149477864694,36.79719247399737,1.0,2.321489622833951,0.5569972991943501,-2.933162660566353,4.047157258955053,-1.1880826806860085,2.302077279074709,2.7153760690307536,75.08079987556012,13.755233968733691,1.745079979880355,9,0.3549995422363139,-1.6300010681152486,-8.64499664306642,-13.289997100830092,-1.7299957275390767,3,-0.005841542569459901,-2.5632141573053415,109.33000183105469,-1.366197082200582,109.1500015258789,-1.3809504037866218,107.25,-0.005841542569459901
2228,2018-09-21,108.26000213623048,110.87000274658205,108.0500030517578,110.19000244140624,5293800.0,-0.011865602878167514,-1.400001298621184,-27.571553133503386,52.18466295406891,58.9100532543613,1.5614213407752544,0.5337198716538154,-5.1950409936009265,-9.304410664757043,35.083517712008664,2.819999694824247,1.8640054589544803,-0.751998138427723,-4.233052990479493,2.729056713624047,-2.492525564453615,0.988529287598169,3.914663976116941,28.09925345529195,-30.302493589275407,1.740527426025888,9,1.6549949645995952,0.00999450683592329,-7.095001220703139,-10.710002899169936,1.6599960327148295,4,0.011915766581124032,2.076915853844619,109.55999755859376,-2.5632141573053415,109.33000183105469,-1.366197082200582,109.1500015258789,0.011915766581124032
2229,2018-09-24,107.29000091552734,109.16000366210938,106.9499969482422,107.9800033569336,2271500.0,-0.008959922423449895,-2.2262627387648735,0.35751416181429874,38.5104448611395,55.70931512144846,2.100120870638861,1.5252131719715862,-4.061017505561367,-8.245139774988928,33.167992524713995,2.2100067138671733,1.390169891846142,-1.6859992980957088,-5.225093447131485,1.8530948509400673,-3.455546372613597,0.08354777642217925,4.785971831848528,8.673557764356794,-43.27489511608028,1.7695470745178872,9,2.034996032714858,0.9799957275390625,-5.727500915527344,-8.760002136230469,5.159996032714858,0,0.025445015418430916,-1.400001298621184,108.26000213623048,2.076915853844619,109.55999755859376,-2.5632141573053415,109.33000183105469,0.025445015418430916
2230,2018-09-25,108.31999969482422,108.58000183105469,107.06999969482422,108.51000213623048,1743500.0,0.009600137669006248,8.151477320016646,0.27536488279524396,37.31481932809026,52.46228529820536,0.7000921841149221,0.6157830771746546,-4.899715438529583,-9.177376518746826,30.90780486180075,1.5100021362304688,1.0458176111822297,-0.7125003814697237,-4.166600738967844,2.7415999760283967,-2.439550560218777,1.0145497972793294,3.550934020586311,34.94899796225365,-10.96107968136645,1.7270501787490582,9,0.6849975585937642,-0.0500030517578125,-6.184999465942383,-8.790000915527344,3.059997558593736,1,0.019110041549631918,-2.2262627387648735,107.29000091552734,-1.400001298621184,108.26000213623048,2.076915853844619,109.55999755859376,0.019110041549631918
2231,2018-09-26,109.5199966430664,109.97000122070312,108.38999938964844,108.76000213623048,1697900.0,0.011078258416017395,-1.1066691080729167,-3.999919691615431,43.29979974415301,50.96706913350331,-0.7653780429376127,-0.39330538086463207,-5.899227638451862,-10.259665646701578,30.080267075205647,1.6500015258789062,0.6888158731102862,0.3534965515136719,-2.9469915864294904,3.653984689456834,-1.2967475174579022,2.003740620485246,2.154099601657393,65.56111972876728,24.250282708002906,1.6502440689715787,9,-0.6099967956542827,-1.25,-6.189994812011719,-8.899993896484375,3.660003662109375,2,0.013330960177303952,8.151477320016646,108.31999969482422,-2.2262627387648735,107.29000091552734,-1.400001298621184,108.26000213623048,0.013330960177303952
2232,2018-09-27,109.16999816894531,110.3000030517578,108.91000366210938,109.5500030517578,1678100.0,-0.003195749496429978,-2.0889084805533575,-0.500010038749564,43.119249709363594,49.75927781279161,-0.5272633042209662,0.15939980111802754,-5.338683944862282,-9.76805045405851,29.676681589049082,1.3899993896484233,0.34081949450742854,-0.12000198364258097,-3.2100244136552902,2.9700204463701283,-1.6650131986489356,1.4250092313637737,2.3151341039192204,56.63260043246111,19.133036135183744,1.5450112150063529,9,-0.2599983215331889,-0.9000015258789062,-5.694997787475586,-8.194999694824219,2.950004577636733,3,0.017129273407957113,-1.1066691080729167,109.5199966430664,8.151477320016646,108.31999969482422,-2.2262627387648735,107.29000091552734,0.017129273407957113
2233,2018-09-28,109.3000030517578,109.63999938964844,108.80999755859376,109.13999938964844,2341800.0,0.0011908480809104116,-1.024376628209935,-0.4210568583359886,40.644056902449805,48.69222693746556,-0.6661855134756678,0.3331578811372111,-5.255838144779332,-9.752328823699173,30.033743491688085,0.8300018310546733,0.010855632455530895,-0.1719970703125142,-2.7477904256513455,2.403796285026317,-1.459893747981937,1.1158996073569085,2.0037238081218476,70.14930811766074,36.53142893834609,1.287896677669417,9,-0.3900032043456747,-1.030006408691392,-5.2049999237060405,-7.600002288818345,4.789993286132827,4,-0.013449233116736625,-2.0889084805533575,109.16999816894531,-1.1066691080729167,109.5199966430664,8.151477320016646,108.31999969482422,-0.013449233116736625
2234,2018-10-01,109.5199966430664,109.98999786376952,108.83999633789062,109.55999755859376,1761800.0,0.002012750093011828,1.5555546136566423,-0.250000000000111,42.857114200316964,46.95977478584277,-0.59264002210071,0.2678760601363024,-5.222831169072535,-9.818089022205442,30.466924740434177,1.150001525878892,-0.12043689265811963,-0.04150314331054972,-2.4833499996985893,2.40034371307749,-1.2624265715045624,1.179420284883463,1.609581020347747,75.85121987514295,43.06459535049058,1.2209234281940171,10,-0.6099967956542827,-1.25,-5.324995040893555,-7.454994201660156,4.870002746582031,0,0.003652314993968897,-1.024376628209935,109.3000030517578,-2.0889084805533575,109.16999816894531,-1.1066691080729167,109.5199966430664,0.003652314993968897
2235,2018-10-02,107.47000122070312,109.4499969482422,107.45999908447266,109.12000274658205,2320500.0,-0.01871800114315525,-1.383222699882607,41.24909403012112,37.58646856402952,44.514764314273485,1.3343022238472884,2.2480470945731383,-2.956493385049157,-7.614954168871691,29.66795587902107,2.05999755859375,-0.22943185806430222,-1.9739986419677678,-4.583852267178727,0.6358549832431919,-3.2789254545732547,-0.6690718293622808,3.4923932141041547,0.3521874034574021,-33.962862224900896,1.3049268126054798,10,1.4399986267089986,0.7999954223632812,-3.187498092651367,-5.1399993896484375,8.47000122070311,1,0.04633847279216119,1.5555546136566423,109.5199966430664,-1.024376628209935,109.3000030517578,-2.0889084805533575,109.16999816894531,0.04633847279216119
2236,2018-10-03,104.91999816894531,106.56999969482422,103.19000244140624,106.29000091552734,4090900.0,-0.023727580001800308,2.50258727353946,0.8303039270538008,33.98191211182301,41.055392041714946,3.568194120143886,4.547630898783098,-0.21080518380961166,-4.935942793744488,28.376894136153417,4.279998779296889,-0.22733168669630288,-4.217001724243161,-7.40659034266821,-1.0274131058181126,-5.811796033455693,-2.62220741503063,5.881900366399364,24.331864683954436,-12.884350238963151,1.5947943092125272,10,2.110004425048828,2.970001220703125,-0.4849967956542969,-2.589996337890625,12.610000610351562,2,0.06157071289756,-1.383222699882607,107.47000122070312,1.5555546136566423,109.5199966430664,-1.024376628209935,109.3000030517578,0.06157071289756
2237,2018-10-04,104.45999908447266,105.43000030517578,104.0,105.20999908447266,2925500.0,-0.004384284145067863,1.4033569267066728,0.5474441579559947,34.36399051445113,39.07531732620186,3.6081110340774245,4.725368553612327,0.4384102390342548,-4.349897230667452,26.851388652539796,1.4300003051757812,-0.5303239189938864,-4.344000625610349,-8.016036134394966,-0.6719651168257315,-6.1800183800026645,-2.507982871218033,5.885185685235712,18.676433794201643,-20.710276041506802,1.8360177543923115,10,2.285003662109361,3.4300003051757812,0.2400035858154297,-1.9749984741210938,11.639999389648438,3,0.08347694138549255,2.50258727353946,104.91999816894531,-1.383222699882607,107.47000122070312,1.5555546136566423,109.5199966430664,0.08347694138549255
2238,2018-10-05,103.76000213623048,105.4800033569336,103.62000274658205,104.29000091552734,1900300.0,-0.006701100463117116,-3.592607942129581,0.706665039062481,36.85002728072941,38.89082648393407,4.02603521575513,5.132473539065572,1.3101730652450811,-3.531115385331489,25.161420457426658,1.8600006103515483,-0.9132139465693001,-4.690997695922832,-8.869482437765768,-0.5125129540798952,-6.7802400668443,-2.6017553250013634,6.155871693779758,8.382354096146562,-34.47727229139772,2.089242370921467,10,2.985000610351534,4.1299972534179545,1.0799999237060405,-1.1800003051757955,12.0,4,0.0805705516406543,1.4033569267066728,104.45999908447266,2.50258727353946,104.91999816894531,-1.383222699882607,107.47000122070312,0.0805705516406543
2239,2018-10-08,105.3499984741211,105.66000366210938,103.37000274658205,103.37000274658205,1262400.0,0.015323788600187571,-1.313137229213727,-3.7358495998158157,35.33946747199313,38.67134294436773,2.3824497475896322,3.227525906141551,-0.030268346279640923,-5.027002825715414,23.419028950832857,2.2900009155273295,-1.3887337244690912,-2.796001434326172,-6.943174641669657,1.3511717730173132,-4.869588037997914,-0.7224148306544294,4.162323072572903,34.50475923510994,-8.013910661798626,2.0735866036717425,10,1.3950042724609233,2.5400009155273438,-0.7449970245361328,-2.7699966430664062,9.989997863769531,0,0.08296153763985559,-3.592607942129581,103.76000213623048,1.4033569267066728,104.45999908447266,2.50258727353946,104.91999816894531,0.08296153763985559
2240,2018-10-09,105.0999984741211,107.13999938964844,104.94000244140624,105.66000366210938,2584100.0,-0.0023730422745227298,-4.000008669793443,-0.2828315133206454,33.76818425343923,37.61227455651064,2.377698912782833,3.1632149306952755,0.44863794575661586,-4.690896833288747,21.103675851394048,2.1999969482422017,-1.5921038648904187,-2.7435012817382756,-6.850477088817385,1.363474525340834,-4.796989185277823,-0.6900133781987279,4.032983926255639,48.354367300583114,7.073309330891725,2.053487903539552,10,1.6450042724609233,2.7900009155273438,-0.4949970245361328,-2.389995574951172,9.200004577636705,1,0.08839201760611659,-1.313137229213727,105.3499984741211,-3.592607942129581,103.76000213623048,1.4033569267066728,104.45999908447266,0.08839201760611659
2241,2018-10-10,105.58000183105469,106.91999816894531,105.0999984741211,105.61000061035156,2581600.0,0.004567110979090794,-2.676746659268507,0.053568752469312406,35.01505773183787,36.711808781230005,1.4304609986675132,2.4031794416868593,0.20751566559464152,-5.082086948410762,19.00888938441547,1.8199996948242188,-1.5317221087351953,-2.007498168945318,-6.001508631340613,1.9865122934499766,-4.004503400142966,-0.010492937747670794,3.196401771783812,58.62071756846714,20.722202163678503,1.997005231197647,10,1.009998321533189,2.30999755859375,-0.4250011444091797,-2.3199996948242188,6.1999969482421875,2,0.09812464889827566,-4.000008669793443,105.0999984741211,-1.313137229213727,105.3499984741211,-3.592607942129581,103.76000213623048,0.09812464889827566
2242,2018-10-11,101.95999908447266,107.06999969482422,101.88999938964844,105.91000366210938,2611400.0,-0.03428682216140355,-1.5330050271878526,131.67217700915563,29.8076706760136,35.50776586718154,4.380865628411684,5.720259172148047,4.077616832727131,-1.4010836129855022,18.26376519502254,5.180000305175781,-1.6352512098884802,-5.2490009307861385,-9.855696018610814,-0.6423058429614628,-7.552348474698476,-2.9456533868738006,6.481220448679906,1.3333275204613095,-36.24305427420185,2.3033475439123405,10,3.979999542236328,5.279998779296875,3.8000011444091797,1.9050025939941406,9.459999084472656,3,0.15270694227767367,-2.676746659268507,105.58000183105469,-4.000008669793443,105.0999984741211,-1.313137229213727,105.3499984741211,0.15270694227767367
2243,2018-10-12,104.76000213623048,105.1500015258789,102.97000122070312,103.2699966430664,2228800.0,0.02746177988328591,-1.0861283492735636,-0.37721614339382475,42.7423986161157,35.49501969115917,0.9712786862404528,2.733558154993986,1.5128572464187613,-4.110411258837772,18.165559270486593,3.19000244140625,-1.860240723784031,-2.241497802734358,-6.899164709640914,2.416169104172198,-4.570331256187629,0.08733565071891292,3.1571197854417505,54.66671898251515,12.879366250748582,2.3288334534532766,10,0.9099960327148295,2.4799957275390483,1.2549991607666016,-0.6399993896484375,5.75,4,0.10824738551593405,-1.5330050271878526,101.95999908447266,-2.676746659268507,105.58000183105469,-4.000008669793443,105.0999984741211,0.10824738551593405
2244,2018-10-15,106.38999938964844,107.45999908447266,104.87000274658205,105.25,2324700.0,0.015559347271664858,-1.7263206925906553,0.7650974408340002,44.64780573343145,36.27961270998161,-1.2844765902837452,1.091805782698458,0.1435061280845389,-5.637258389911338,18.36751517570981,2.6999969482421733,-2.0465189728301,-0.5685005187988281,-5.232382805241684,4.095381767644028,-2.900441662020256,1.7634406244226,-4.5,80.78995056645175,36.562167363425075,2.331941143221431,10,-1.7150001525878906,0.8499984741210938,-0.06500053405761719,-2.0499992370605327,-1.0999984741210938,0,0.08807221355707351,-1.0861283492735636,104.76000213623048,-1.5330050271878526,101.95999908447266,-2.676746659268507,105.58000183105469,0.08807221355707351
2245,2018-10-16,110.9499969482422,111.06999969482422,105.8499984741211,106.83999633789062,3853100.0,0.04286114846089051,1.399997193789857,3.605265623536038,53.342685497974266,38.43080975288731,-5.921648842343856,-3.506190610545687,-4.111668284749641,-10.076601844057848,18.288854391002968,5.220001220703125,-2.1223429531658837,3.9014972686767777,-1.003675307652884,8.80666984500644,1.448910980511954,6.354083556841601,-8.94859756469728,98.69278058177888,54.802154887995144,2.4525862881648295,10,-4.469997406005874,-3.7099990844726705,-4.374998092651381,-6.609996795654297,-5.75,1,0.039567368277588555,-1.7263206925906553,106.38999938964844,-1.0861283492735636,104.76000213623048,-1.5330050271878526,101.95999908447266,0.039567368277588555
2246,2018-10-17,109.7699966430664,110.9000015258789,109.0,110.69000244140624,4281100.0,-0.01063542440407872,1.835814777068613,-0.22384565978473922,51.35013196933546,40.31815880343001,-4.4492086176041,-2.415374365696465,-2.706807069992607,-8.776953686597935,17.950471966548665,1.9499969482422017,-2.294122973689227,2.6994972229003906,-2.252483229411041,7.651477675211822,0.22350699674467478,5.1754874490561065,-7.405853247070311,85.83874718364817,41.760481245182746,2.4759902261557123,10,-3.289997100830078,-2.9749984741210938,-3.0174999237060547,-5.289997100830078,-3.9099960327148438,2,0.041268165684849034,1.399997193789857,110.9499969482422,-1.7263206925906553,106.38999938964844,-1.0861283492735636,104.76000213623048,0.041268165684849034
2247,2018-10-18,108.91999816894531,110.87999725341795,108.47000122070312,109.83000183105469,2124000.0,-0.007743449941836067,-1.6629826336199471,0.9891281813130921,49.171741292208665,41.68723813803881,-3.2408361466098086,-1.70310027733656,-1.6649132297987137,-7.804967776746565,17.507774300518907,2.4099960327148295,-2.2473483640386434,1.8814987182617244,-3.010655883588427,6.773653320111876,-0.5645785826633443,4.327576019186793,-6.2076205209960875,73.45676628522827,31.326487108273085,2.446077300925075,10,-2.4399986267089844,-2.4399986267089844,-1.9000015258789062,-4.439998626708984,-1.2299957275390767,3,0.02625780993785387,1.835814777068613,109.7699966430664,1.399997193789857,110.9499969482422,-1.7263206925906553,106.38999938964844,0.02625780993785387
2248,2018-10-19,109.5500030517578,110.33999633789062,108.94000244140624,109.38999938964844,2667700.0,0.005784106623241803,-1.641504001842531,-0.17582749253829888,50.064253556000544,43.3233254807063,-3.3113850506933034,-2.3520996801891414,-2.1304312208982736,-8.312554117779754,16.5712106647382,1.4199981689453125,-1.8966196218283784,2.44700355529784,-2.5459381045640157,7.439945215159696,-0.049467274633087754,4.943474385228768,-6.503320521933574,75.48391304454802,36.06509961188415,2.4964708299309306,10,-3.07000350952147,-3.07000350952147,-1.7100048065185405,-5.07000350952147,-1.9300003051757528,4,0.01706978608027998,-1.6629826336199471,108.91999816894531,1.835814777068613,109.7699966430664,1.399997193789857,110.9499969482422,0.01706978608027998
2249,2018-10-22,110.0199966430664,110.76000213623048,109.5999984741211,109.94000244140624,2053300.0,0.004290219792020933,-2.0526326356472793,0.4999523173756816,55.856673898880544,45.777602107977565,-3.407623056268534,-2.7479721965859767,-2.406130492610373,-8.511810443040062,16.416813494204845,1.2099990844726847,-1.477502745486163,2.7804973602294893,-2.3804128915561193,7.941407612015098,0.2000422343366779,5.360952486122301,-6.6523814266421795,79.8850037123865,34.0570433494739,2.5804551258928057,10,-3.539997100830078,-3.539997100830078,-1.4599971771240234,-5.539997100830078,0.34000396728515625,0,0.004453785749092276,-1.641504001842531,109.5500030517578,-1.6629826336199471,108.91999816894531,1.835814777068613,109.7699966430664,0.004453785749092276
2250,2018-10-23,110.38999938964844,110.79000091552734,108.29000091552734,108.68000030517578,1815900.0,0.003363049971564891,-1.008033851254255,21.376537911298062,63.96121042177825,48.993841295748716,-3.2948105469118474,-3.114633229551373,-2.578046816655089,-8.63459730269011,16.030513936209896,2.5,-1.014787391450838,3.0470001220703153,-2.2853272916555483,8.379327535796179,0.38083641520738354,5.713163828933247,-6.714288794088205,80.4596928365556,30.594343487613983,2.666163706862934,10,-3.9099998474121094,-3.9099998474121094,-1.8075008392333984,-5.909999847412109,0.5,1,-0.04619982337457407,-2.0526326356472793,110.0199966430664,-1.641504001842531,109.5500030517578,-1.6629826336199471,108.91999816894531,-0.04619982337457407
2251,2018-10-24,110.9800033569336,113.4800033569336,109.8499984741211,110.12999725341795,3742800.0,0.005344722987112194,-4.148929723178148,0.4970798588338257,66.53144997175733,53.07426121749802,-3.3953249051974126,-3.7836379868550836,-3.0438099947773196,-8.999227558912892,15.342345241211703,3.6300048828125,-0.5960166493046586,3.5640037536621065,-1.9312966215761946,9.059304128900408,0.8163535660429488,6.311653941281264,-7.0085211974028,51.83046581915256,-1.898276874652801,2.747650187619153,10,-2.7550010681152344,-3.295001983642578,-2.297506332397461,-6.500003814697266,0.00999450683592329,2,-0.0520815122892162,-1.008033851254255,110.38999938964844,-2.0526326356472793,110.0199966430664,-1.641504001842531,109.5500030517578,-0.0520815122892162
2252,2018-10-25,111.04000091552734,112.31999969482422,110.97000122070312,111.87000274658205,2644000.0,0.0005406159378169573,-1.783498505584395,-0.9764657308009913,69.07756310444347,56.00039060509,-2.270657965477511,-3.8961121723020113,-2.945037188582873,-8.881990022950532,14.47211136715841,1.3499984741210938,-0.08955543127535748,3.530501174926755,-2.1509382006315008,9.21194055048501,0.6897814871476271,6.371220862705883,-6.498007484152382,52.98648759893217,-6.2106576997046545,2.8407196877791283,10,-1.8649978637695312,-3.354999542236328,-2.2700023651123047,-6.560001373291016,0.659996032714858,3,-0.04664985827149282,-4.148929723178148,110.9800033569336,-1.008033851254255,110.38999938964844,-2.0526326356472793,110.0199966430664,-0.04664985827149282
2253,2018-10-26,107.83000183105469,110.45999908447266,106.80999755859376,110.1500015258789,2750700.0,-0.02890849295754805,1.4829986168454117,2.79517418880407,55.990344948070366,57.26067274004988,1.5875666360412026,-0.8452235927478284,0.3655268510196805,-5.518807674513113,13.37456943816419,4.2300033569335795,0.3264418486313758,0.39400215148926065,-5.227626248097835,6.015630551076356,-2.416812048304294,3.2048163512828154,-2.7517278041462134,15.29240458403804,-45.085476645052466,2.810814199793549,10,1.8349990844726562,-0.14500045776367188,1.0924949645996094,-3.3500022888183594,-3.7300033569335938,4,-0.00129833429723758,-1.783498505584395,111.04000091552734,-4.148929723178148,110.9800033569336,-1.008033851254255,110.38999938964844,-0.00129833429723758
2254,2018-10-29,109.91999816894531,112.5500030517578,108.72000122070312,108.8000030517578,2135500.0,0.019382326832982688,-4.9843835681758355,-0.4827565795315218,60.69210181687218,58.07727455326076,0.056947756856814635,-3.060636749971138,-1.645902041818232,-7.428979023459519,11.970122410972095,4.720001220703111,1.2665026760136868,2.463998413085932,-3.1915914242675285,8.119588250439392,-0.36379650559079835,5.291793331762662,-4.337620382235329,46.62665527405734,-14.64124409672366,2.827794918676732,10,0.22500228881835938,-2.234996795654297,-0.8275012969970703,-5.439998626708984,-3.2399978637695312,0,-0.020924267291455134,1.4829986168454117,107.83000183105469,-1.783498505584395,111.04000091552734,-4.148929723178148,110.9800033569336,-0.020924267291455134
2255,2018-10-30,112.4499969482422,112.5,110.0,110.27999877929688,2419000.0,0.02301672872490701,1.2026390261281064,1.937506811989089,63.96908527920672,59.479380476579784,-2.500895807319637,-5.479346245036581,-4.103388337139521,-9.779859925386901,11.517520885597287,2.5800018310546875,1.8993973195698288,4.744997406005879,-1.335720210646727,10.825715022658486,1.7046385976795762,7.785356214332182,-6.393761627318796,84.5576384813974,22.006645653975212,3.040358808326306,10,-2.30499649047853,-4.764995574951186,-3.652500152587905,-7.969997406005874,-9.75,1,-0.018586006177062075,-4.9843835681758355,109.91999816894531,1.4829986168454117,107.83000183105469,-1.783498505584395,111.04000091552734,-0.018586006177062075
2256,2018-10-31,111.37999725341795,113.4800033569336,110.7699966430664,113.05999755859376,2483500.0,-0.009515337695533588,1.1507888211732864,-0.7741943422893909,71.37023829057192,61.94588014306459,-1.3169967522755854,-4.111356513601734,-2.974071242579271,-8.55143234724774,11.25991173425123,2.7100067138671875,2.4032427283327564,3.3519977569579993,-2.791799253521134,9.495794767437133,0.28009925171843975,6.423896262197559,-4.87833585033394,68.51567799178926,-1.7054516988441435,3.071898505239565,10,-1.2349967956542827,-3.694995880126939,-2.742500305175767,-6.899997711181626,-5.739997863769517,2,-0.004399334493200291,1.2026390261281064,112.4499969482422,-4.9843835681758355,109.91999816894531,1.4829986168454117,107.83000183105469,-0.004399334493200291
2257,2018-11-01,113.18000030517578,114.12999725341795,110.97000122070312,111.66000366210938,1611300.0,0.016160918442674754,-1.1793064620937581,-0.9047597422354877,70.0095077370932,64.16201949651933,-2.7369944782550277,-5.5069261783817325,-4.681979132597775,-10.193067261732836,11.06842107446315,3.1599960327148295,2.426173040396179,4.716000747680667,-1.5969802385926926,11.028981733954026,1.55951025454398,7.872491240817354,-6.259638384860793,87.02189907311205,14.22049515108121,3.1564904931366824,11,-2.710002899169922,-5.170001983642578,-4.590002059936523,-8.700000762939453,-6.620002746582017,3,-0.0193497299478812,1.1507888211732864,111.37999725341795,1.2026390261281064,112.4499969482422,-4.9843835681758355,109.91999816894531,-0.0193497299478812
2258,2018-11-02,112.12000274658205,114.66000366210938,110.5,113.79000091552734,1855400.0,-0.009365590702735349,1.439882225543454,-1.0986854323416677,63.99610442322391,65.06640066589081,-1.4238363018416322,-3.993241003185531,-3.566417757114806,-8.980056021514187,10.764120600066674,4.160003662109375,2.5714650870566373,3.238003158569356,-2.8672059977440085,9.34321231488272,0.18539858041268076,6.290607736726031,-4.622869999618814,57.23905940136274,-13.950725303313689,3.05260457815668,11,-1.385002136230483,-3.845001220703139,-3.5300045013427876,-7.640003204345717,-6.230003356933608,4,-0.003746038066812729,-1.1793064620937581,113.18000030517578,1.1507888211732864,111.37999725341795,1.2026390261281064,112.4499969482422,-0.003746038066812729
2259,2018-11-05,114.08999633789062,114.45999908447266,112.0,112.0999984741211,1637600.0,0.017570402631555737,-1.2465798283904725,-1.1916167938233917,58.780764015180225,64.49079550960215,-3.0796440193315817,-5.559944577909519,-5.454553783709741,-10.777640205598871,10.331906423332114,2.4599990844726562,2.911967595561123,4.77099685668945,-1.5181470001374748,11.060140713516375,1.6264249282759948,7.915568785102906,-5.876576499412778,87.76809278384272,19.22870769466023,3.144571928413459,11,-3.3549957275390625,-5.814994812011719,-5.499998092651367,-9.609996795654297,-7.92999267578125,0,-0.08756243478335302,1.439882225543454,112.12000274658205,-1.1793064620937581,113.18000030517578,1.1507888211732864,111.37999725341795,-0.08756243478335302
2260,2018-11-06,114.38999938964844,115.29000091552734,113.54000091552734,113.76000213623048,1351600.0,0.002629529857020252,-2.2710289703166557,0.31658187422603024,63.5882494705422,64.16377323168936,-3.0760577322834592,-5.405417372616753,-5.641090397959715,-10.917706161390498,10.85130764134936,1.75,3.2186719328837654,4.606499862670901,-1.7426100520636538,10.955609777405456,1.4319449053036237,7.781054820038179,-5.531921168807443,81.21082768561804,14.245856860920455,3.1745549573672798,11,-3.3400001525878906,-5.799999237060547,-5.80000114440918,-9.90999984741211,-9.409996032714844,1,-0.067400988946682,-1.2465798283904725,114.08999633789062,1.439882225543454,112.12000274658205,-1.1793064620937581,113.18000030517578,-0.067400988946682
2261,2018-11-07,115.94000244140624,116.30999755859376,114.55999755859376,115.36000061035156,1838800.0,0.013550162252191189,1.6515310899695408,0.9206418407508308,69.8305239627685,64.24743554928102,-4.30076602877395,-6.471264890281063,-7.045992940033997,-12.306875182531044,11.522746693334298,1.9199981689453267,3.4000020656257846,5.638502883911116,-0.9524772203953233,12.229482988217555,2.343012831757889,8.933992936064342,-6.310093497202885,93.63175090081998,26.352449742097548,3.2954900521532204,11,-4.380004882812472,-6.840003967285142,-7.350004196166978,-11.460002899169908,-12.81999969482419,2,-0.11419704342213788,-2.2710289703166557,114.38999938964844,-1.2465798283904725,114.08999633789062,1.439882225543454,112.12000274658205,-0.11419704342213788
2262,2018-11-08,117.52999877929688,118.4499969482422,115.91000366210938,116.16000366210938,2238000.0,0.013713958119797365,-1.7165774528363622,2.362053089895088,71.38263849649317,65.95769038799466,-5.446052791885933,-7.204358809298554,-8.464907924418071,-13.717015639863689,11.07978914976353,2.5399932861328267,3.4368292247184087,6.449999237060553,0.3474688675500488,12.552529606571056,3.3987340523053007,9.501264421815804,-6.964877429078868,88.42769154585972,21.269728806120114,3.051265184755253,11,-3.9449996948242188,-7.3600006103515625,-10.069997787475586,-13.049999237060547,-13.180000305175781,3,-0.10116565568911484,1.6515310899695408,115.94000244140624,-2.2710289703166557,114.38999938964844,-1.2465798283904725,114.08999633789062,-0.10116565568911484
2263,2018-11-09,116.0999984741211,117.45999908447266,115.8499984741211,117.0,1696600.0,-0.012167108993688447,-1.2999983651315252,-0.6569377617392854,65.49440199841966,66.4912792970555,-3.0391897362356985,-5.14502260445451,-6.843388445816984,-12.122909879216763,10.601796246407675,1.6800003051757812,3.348928678311168,4.452999114990234,-1.2727030767124319,10.1787013066929,1.5901480191388941,7.315850210841575,-4.273297028219218,63.56589789144713,-1.9002979584823052,2.862851095851334,11,-1.875,-5.930000305175781,-8.78249740600586,-11.619998931884766,-13.080001831054688,4,-0.08217055160128894,-1.7165774528363622,117.52999877929688,1.6515310899695408,115.94000244140624,-2.2710289703166557,114.38999938964844,-0.08217055160128894
2264,2018-11-12,115.76000213623048,117.47000122070312,115.62999725341795,116.16000366210938,2023400.0,-0.002928478401025947,-4.5756742073077135,0.44444538634339115,63.70598734508993,66.46204619326474,-1.9932864175381013,-4.286845398943981,-6.378607498015555,-11.629817077384828,11.320059857046205,1.8400039672851705,3.214142192270728,3.644502639770522,-1.7963430207973374,9.085348300338381,0.9240798094865994,6.364925470054445,-2.8735734099541617,45.21391068162729,-17.59745324728116,2.7204228302839297,11,-1.2850036621093892,-5.5900039672851705,-8.442501068115249,-11.280002593994155,-15.420005798339858,0,-0.08526263445440052,-1.2999983651315252,116.0999984741211,-1.7165774528363622,117.52999877929688,1.6515310899695408,115.94000244140624,-0.08526263445440052
2265,2018-11-13,115.33999633789062,116.33000183105469,114.5999984741211,116.18000030517578,1830400.0,-0.0036282462905069535,2.035074921531491,2.1000019073414316,61.225528076539106,65.33485616948332,-1.2518704265766019,-3.7113727682375526,-5.903501942536167,-11.08107459090499,11.623349647583355,1.7300033569335938,3.6420359220162197,3.0049968719482365,-2.589900918257058,8.599894662153531,0.20754797684558923,5.802445767050884,-1.5633966960997583,20.051385647321503,-42.32523888616945,2.7974488951026473,11,-0.8649978637695312,-5.1699981689453125,-8.02249526977539,-10.859996795654297,-15.599998474121108,1,-0.07959071412563856,-4.5756742073077135,115.76000213623048,-1.2999983651315252,116.0999984741211,-1.7165774528363622,117.52999877929688,-0.07959071412563856
2266,2018-11-14,114.3000030517578,117.08999633789062,114.04000091552734,115.58999633789062,2258500.0,-0.009016761913934412,-2.3701652335187995,1.535699039972406,57.990206693152594,63.99937827571214,0.27478076128996065,-2.439685821564936,-4.859332627775913,-9.921875238096419,12.034868057665879,3.0499954223632812,3.7895656190342493,1.7385032653808423,-3.7855043911799555,7.26251092194164,-1.0235005628995566,4.500507093661241,4.149993896484403,5.8957453544554195,-55.28643514580649,2.762003828280402,11,0.17499542236329546,-4.130004882812486,-6.982501983642564,-9.82000350952147,-15.450004577636705,2,-0.08153980267702954,2.035074921531491,115.33999633789062,-4.5756742073077135,115.76000213623048,-1.2999983651315252,116.0999984741211,-0.08153980267702954
2267,2018-11-15,111.77999877929688,113.9800033569336,110.91000366210938,113.8000030517578,3347500.0,-0.022047280885196474,1.5798263835461865,1.5659029346707232,60.02029086934103,63.55762121416959,2.877958490584575,0.32208181270215164,-2.366283338356183,-7.284612152583435,12.19262183355755,3.3899993896484233,3.5753021568185375,-0.9245010375976506,-6.193793757958474,4.344791682763173,-3.5591473977780623,1.7101453225827612,6.5817982482910224,13.262125624540607,-51.50548671242566,2.6346463601804118,11,2.9000015258789062,-1.6100006103515625,-4.539999008178711,-7.299999237060547,-5.830001831054673,3,-0.0774735742287267,-2.3701652335187995,114.3000030517578,2.035074921531491,115.33999633789062,-4.5756742073077135,115.76000213623048,-0.0774735742287267
2268,2018-11-16,111.41999816894531,111.58999633789062,108.5500030517578,110.97000122070312,2710900.0,-0.0032206174117281883,6.696250941610528,-0.22277029527960696,54.17130243724843,63.04545881662162,3.4958468319701836,0.8741805854845666,-2.028305228237528,-6.7913304200540665,12.382087242635606,3.2299957275390767,3.273890238984677,-1.3780014038085966,-6.475165072823316,3.7191622652061227,-3.9265832383159562,1.170580430698763,6.643727124023442,32.17483975702266,-33.44631576371207,2.548581834507359,11,2.0800018310546875,-0.7099990844726562,-4.829999923706055,-6.939998626708984,-4.959999084472656,4,-0.06345359729861089,1.5798263835461865,111.77999877929688,-2.3701652335187995,114.3000030517578,2.035074921531491,115.33999633789062,-0.06345359729861089
2269,2018-11-19,110.51000213623048,112.77999877929688,109.69000244140624,111.61000061035156,1903200.0,-0.008167259447760977,-1.2554735379534698,-2.4444576311416726,44.070917957391956,60.87686642627159,4.296432158807818,1.9212735289172969,-1.1716697871577537,-5.759336625215994,12.244754164924657,3.089996337890639,2.8694811893088,-2.3124977111816207,-7.357886323817624,2.7328909014543825,-4.835192017499622,0.2101965951363809,6.982899822265608,22.950826994856254,-38.61127246189163,2.522694306318001,11,2.989997863769517,1.1499977111816406,-4.055004119873061,-6.030002593994155,-3.440002441406264,0,-0.06777672019163317,6.696250941610528,111.41999816894531,1.5798263835461865,111.77999877929688,-2.3701652335187995,114.3000030517578,-0.06777672019163317
2270,2018-11-20,105.29000091552734,107.97000122070312,103.61000061035156,107.91999816894531,3908700.0,-0.04723555442762739,2.1941357136269763,2.3909099105972746,35.15358856907339,57.023873604749916,9.040561768080579,7.103821911762481,3.942885020608898,-0.43799058012659486,13.375338588655081,6.9000015258789205,2.567492127754363,-7.277499008178708,-13.267608877296354,-1.2873891390610623,-10.272553942737531,-4.282444073619885,11.666327108564445,12.46291422588222,-46.227702197215294,2.9950549345588255,11,5.739997863769531,5.739997863769531,0.6674976348876953,-0.6300010681152344,2.7900009155273438,1,-0.0470130547496912,-1.2554735379534698,110.51000213623048,6.696250941610528,111.41999816894531,1.5798263835461865,111.77999877929688,-0.0470130547496912
2271,2018-11-21,105.1999969482422,106.56999969482422,104.7699966430664,105.5,2732800.0,-0.0008548197027498095,-2.1034437399700088,0.11406972055499737,28.776581648947925,52.28986728835601,8.322033538804249,7.102762134077054,3.938729856452838,-0.23751400953229052,13.495709752771132,1.8000030517578125,2.2498230468464584,-7.078502655029283,-13.89220801067222,-0.2647972993863448,-10.485355332850745,-3.671649977207821,10.688624882750375,15.332651077789777,-38.13121544640357,3.4068526778214676,11,5.340003967285142,5.830001831054673,1.660001754760728,-0.039997100830092336,2.5100021362304545,2,-0.05190113348728487,2.1941357136269763,105.29000091552734,-1.2554735379534698,110.51000213623048,6.696250941610528,111.41999816894531,-0.05190113348728487
2272,2018-11-23,105.86000061035156,106.5999984741211,104.86000061035156,105.1999969482422,1039400.0,0.006273799251477863,-1.5970188344075247,-2.1999898275774945,32.98912604048961,48.67816995969711,6.5179907584407175,6.360915597224135,3.2280133144602416,-0.7827243401144415,13.618334996581074,1.7399978637695312,1.7960078385526828,-6.15949897766113,-13.541523922558966,1.222525967236706,-9.850511450110048,-2.468486505212212,9.046331522989732,24.53653706954648,-27.274561345364933,3.691012472448915,11,4.680000305175781,5.1699981689453125,0.7774982452392578,-0.6250038146972656,1.9799957275390625,4,-0.06621955503318777,-2.1034437399700088,105.1999969482422,2.1941357136269763,105.29000091552734,-1.2554735379534698,110.51000213623048,-0.06621955503318777
2273,2018-11-26,107.69000244140624,108.12999725341795,106.41000366210938,106.69000244140624,2468100.0,0.01728700000475647,-1.2051234398842114,1.5151431081518798,32.47538205447026,45.20810270518381,3.765564947566716,4.764147931622929,1.3875051486291596,-2.486445474888754,14.267316177713887,2.269996643066392,1.069628849613963,-4.322497177124035,-11.721495152798397,3.0765007985503274,-8.021996164961209,-0.6229981892868608,6.3126231700958755,44.492940520662444,-2.6554207013188176,3.699498987837178,11,2.659996032714858,3.339996337890639,-1.2100028991699077,-1.9200057983398295,1.0799942016601705,0,-0.016157539731794235,-1.5970188344075247,105.86000061035156,-2.1034437399700088,105.1999969482422,2.1941357136269763,105.29000091552734,-0.016157539731794235
2274,2018-11-27,107.62000274658205,107.86000061035156,106.4499969482422,107.0999984741211,1909300.0,-0.0006500110802976078,1.8200073242187216,0.5200042724609517,31.225750868832392,41.87479412654972,2.86026542260403,4.9044569296763,1.4994835553269326,-2.297433260163089,15.194289439748676,1.4100036621093608,0.08846169493304501,-4.277497100830061,-11.882073700214804,3.3270794985546814,-8.07978540052244,-0.4752088011376827,5.551212864828017,88.71692730970867,43.98209759144732,3.802288299692374,11,2.7299957275390483,3.4099960327148295,-1.1400032043457173,-1.0100059509277486,5.31999969482419,1,-0.010778699428589555,-1.2051234398842114,107.69000244140624,-1.5970188344075247,105.86000061035156,-2.1034437399700088,105.1999969482422,-0.010778699428589555
2275,2018-11-28,110.36000061035156,110.8499984741211,107.62000274658205,107.63999938964844,2925600.0,0.025459931182324258,-1.3405812725634403,5.230728601191206,35.48386712628273,39.37408973023085,-0.7380470436757349,2.10792814881124,-1.2270831711784922,-4.897445329930093,15.786215012930368,3.2299957275390483,-0.6785473199017957,-1.4329994201660128,-9.06300634005649,6.197007499724464,-5.248002880111258,2.3820040397792326,2.0463178009738243,91.94082703615679,51.18559653139679,3.815003459945242,11,-1.5649986267089844,0.6699981689453125,-3.8800010681152344,-3.470001220703125,3.1200027465820312,2,-0.029811534046138344,1.8200073242187216,107.62000274658205,-1.2051234398842114,107.69000244140624,-1.5970188344075247,105.86000061035156,-0.029811534046138344
2276,2018-11-29,110.88999938964844,112.26000213623048,109.56999969482422,110.0999984741211,3208500.0,0.0048024535734476625,-1.908113146076235,0.29044138271494124,31.71806704119024,36.229398193769654,-2.0144659025506684,1.6225254774517737,-1.7430180957714185,-5.308822059534904,16.134344781485762,2.690002441406264,-1.428816687452013,-0.8785007476806612,-8.517233221161248,6.760231725799926,-4.697866984420955,2.9408654890596324,-7.279998779296875,81.48645318800355,44.82980036489609,3.819366236740292,11,-2.6949996948242188,0.1399993896484375,-4.409999847412109,-3.6500015258789062,4.6100006103515625,3,-0.02534040557363426,-1.3405812725634403,110.36000061035156,1.8200073242187216,107.62000274658205,-1.2051234398842114,107.69000244140624,-0.02534040557363426
2277,2018-11-30,110.98999786376952,111.63999938964844,110.08999633789062,110.62000274658205,4153000.0,0.0009017808158668927,-1.1678244075247821,0.46834770683840454,34.81877583363466,34.079117460034794,-2.5013549787649367,1.4230032766487426,-1.8349153420821267,-5.272605158292805,16.27195878635204,1.5500030517578125,-2.146971585331201,-0.6690021514892663,-8.285294080991036,6.947289778012504,-4.477148116240144,3.1391438132616116,-7.20699722290037,78.29051959450692,43.177244148641044,3.808145964750882,11,-2.7949981689452983,0.04000091552735796,-3.0349960327148295,-3.3049964904785014,5.529998779296889,4,-0.029552201481459317,-1.908113146076235,110.88999938964844,-1.3405812725634403,110.36000061035156,1.8200073242187216,107.62000274658205,-0.029552201481459317
2278,2018-12-03,111.6999969482422,113.1500015258789,110.29000091552734,113.01000213623048,3730000.0,0.006396964574629127,2.5974760682325924,-3.54060128670433,38.19766247833714,33.42653351791759,-3.5396962539360572,0.716669057700571,-2.486486767727584,-5.833372914397685,16.399290578271007,2.8600006103515625,-2.7605659882059967,0.061997222900401994,-7.551258185299645,7.675252631100449,-3.7446304811996214,3.8686249270004254,-7.7474562774658295,78.3581554186316,42.683362098719044,3.8066277041000247,12,-3.3199958801269673,-0.6699981689453267,-3.2699947357177876,-4.014995574951186,4.3600006103515625,0,-0.03455685511021245,-1.1678244075247821,110.98999786376952,-1.908113146076235,110.88999938964844,-1.3405812725634403,110.36000061035156,-0.03455685511021245
2279,2018-12-04,104.0999984741211,108.12999725341795,102.0500030517578,105.5500030517578,8786600.0,-0.06803937942489535,-1.1909907086269853,1.1068693398561378,26.948320077858583,32.51483701889373,3.4144929041140557,7.936791248250358,5.116102193520021,1.858009551084919,16.78109186505751,9.649993896484403,-3.46786437050001,-7.038501358032221,-15.260897572792075,1.1838948567276333,-11.149699465412155,-2.9273032506522867,9.050003051757812,18.46842976728979,-18.39020532323059,4.111198107379928,12,3.5000038146972656,6.150001525878906,4.575002670288086,3.585002899169922,9.0,1,0.04486069392312486,2.5974760682325924,111.6999969482422,-1.1678244075247821,110.98999786376952,-1.908113146076235,110.88999938964844,0.04486069392312486
2280,2018-12-06,106.68000030517578,106.83000183105469,102.30999755859376,103.08000183105469,4419800.0,0.024783879624129534,1.3179500020540598,-2.4827497303412414,35.30092391593891,33.23976393744828,1.1760744844694386,5.006231663125163,2.535519087135043,-0.6087700666122373,16.88162955440452,4.520004272460923,-3.9879583792792346,-4.072999572753901,-12.376084757759102,4.230085612251301,-8.224542165256494,0.07854301974869315,6.470001220703125,41.71169270169277,0.8977760884738615,4.151542592502598,12,0.9200019836425781,3.5699996948242188,2.2350006103515625,1.0050010681152344,5.489997863769531,3,0.05868018483617066,-1.1909907086269853,104.0999984741211,2.5974760682325924,111.6999969482422,-1.1678244075247821,110.98999786376952,0.05868018483617066
2281,2018-12-07,102.6999969482422,106.66000366210938,102.0999984741211,106.25,3789900.0,-0.03730786788102847,1.0869539409133604,-0.9861123767905203,33.41855330209496,33.28747807762665,5.324038860637458,8.372743723278262,6.4299957904266165,3.458150234217399,16.649514644742062,4.5800018310546875,-4.369737304475109,-7.391002655029283,-16.05613891440062,1.2741336043420546,-11.723570784714951,-3.058434525343614,10.22800460815428,5.855801674205812,-36.8551809763158,4.3325681296856695,12,4.900005340576158,7.550003051757798,6.215003967285142,4.985004425048814,9.510002136230455,4,0.10496598567694404,1.3179500020540598,106.68000030517578,-1.1909907086269853,104.0999984741211,2.5974760682325924,111.6999969482422,0.10496598567694404
2282,2018-12-10,105.63999938964844,105.8000030517578,102.37000274658205,103.22000122070312,2620600.0,0.02862709375627248,1.5036448384743522,-0.6816890390409779,40.35380927230971,34.16285887960881,2.6256640178700366,4.739285478479388,3.448149629482259,0.6279930044009348,15.735856197064054,3.430000305175753,-4.044370231282102,-3.8565002441406193,-11.987737934035778,4.274737445754539,-7.9221190890881985,0.20911860080695988,7.070442196655264,32.34231379635296,-11.218046477576905,4.06561884494758,12,1.9600028991699219,4.6100006103515625,3.2750015258789062,2.045001983642578,6.629997253417969,0,0.09333586394660398,1.0869539409133604,102.6999969482422,1.3179500020540598,106.68000030517578,-1.1909907086269853,104.0999984741211,0.09333586394660398
2283,2018-12-11,106.55999755859376,107.58999633789062,105.02999877929688,106.4000015258789,3091200.0,0.008708805133100794,1.3063107646943595,0.06611411312951021,43.41007105237499,35.51667223333576,1.7081479015868126,3.233723491620438,2.4919443860947155,-0.17745143430533972,14.58377127910776,2.55999755859375,-3.5440374573851443,-2.4595020294189283,-10.061747430204846,5.14274337136699,-6.260624729811894,1.341620670974038,5.937235257019026,74.1776119721381,26.853208392646053,3.8011227003929617,12,1.0400047302245952,3.690002441406236,2.680000305175767,1.450000762939439,6.970001220703111,1,0.09346846201827264,1.5036448384743522,105.63999938964844,1.0869539409133604,102.6999969482422,1.3179500020540598,106.68000030517578,0.09346846201827264
2284,2018-12-12,105.88999938964844,108.0,104.93000030517578,107.5500030517578,2699100.0,-0.006287520498270638,1.3984395489116181,-10.375280148775872,51.18016982151964,37.26070586613986,2.3545432926129592,3.295325689173424,3.1101113958579276,0.6208135739993139,13.441298994670293,3.0699996948242188,-3.186480332912808,-2.636000061035162,-9.654932219487833,4.382932097417509,-6.1454661402615045,0.8734660181911806,6.39828883068725,64.23728703973103,11.986647718382443,3.509466079226337,12,1.7100028991699219,4.3600006103515625,3.615001678466797,2.3850021362304688,7.010002136230469,2,0.0960430468180693,1.3063107646943595,106.55999755859376,1.5036448384743522,105.63999938964844,1.0869539409133604,102.6999969482422,0.0960430468180693
2285,2018-12-13,106.16000366210938,107.12999725341795,105.37000274658205,106.13999938964844,2497600.0,0.002549856209436596,-1.2564067451778285,-0.012050739957716805,51.875012665983974,39.50036649111695,1.5937122081552246,2.426736767093132,2.8564323819084194,0.4730067067349353,12.795117502016884,1.759994506835909,-2.9350702111802036,-1.906996154785162,-8.214292852885634,4.400300543315311,-5.060644503835405,1.2466521942650814,5.923518854854748,68.81362945721398,11.401820684929618,3.1536483490502367,12,1.4399986267089844,4.089996337890625,3.3449974060058594,2.1149978637695312,7.42999267578125,3,0.06537297072917059,1.3984395489116181,105.88999938964844,1.3063107646943595,106.55999755859376,1.5036448384743522,105.63999938964844,0.06537297072917059
2286,2018-12-14,104.9800033569336,106.9499969482422,104.05999755859376,105.68000030517578,2254800.0,-0.01111530015514639,-1.2755824152058983,-34.99237223493516,48.31547250979305,40.99999945513454,2.064300999065267,3.027950169237556,4.121589627604337,1.7718188579855507,11.984425269469675,2.8899993896484375,-2.6772954470438606,-2.6209964752197266,-8.33893792265279,3.096944972213336,-5.479967198936265,0.23797424849681192,6.902848770726408,46.35882564182469,-14.583113192503085,2.858970723716534,12,2.6199989318847656,5.269996643066406,4.839996337890625,3.609996795654297,8.769996643066406,4,0.06848918443606467,-1.2564067451778285,106.16000366210938,1.3984395489116181,105.88999938964844,1.3063107646943595,106.55999755859376,0.06848918443606467
2287,2018-12-17,103.12000274658205,106.08999633789062,102.62999725341795,104.0,2768200.0,-0.017717665754186762,-2.7204126417686574,1.257144414168917,41.261951380190986,41.34047599978497,3.0067328801338817,4.433192438778846,6.0617189747085405,3.738466900659688,12.764495447112864,3.4599990844726705,-2.7570233712781373,-4.04799728393553,-9.74501560839144,1.6490210405203811,-6.896506446163485,-1.1994881217075744,8.56619239955991,9.124864851809892,-51.67130070632183,2.8485091622279546,12,1.969997406005831,7.1299972534179545,7.209995269775376,5.979995727539048,11.079994201660156,0,0.08814969061074729,-1.2755824152058983,104.9800033569336,-1.2564067451778285,106.16000366210938,1.3984395489116181,105.88999938964844,0.08814969061074729
2288,2018-12-18,104.3499984741211,104.83000183105469,103.0199966430664,103.58000183105469,2358100.0,0.011927809297695324,1.0924874864942338,-0.8749989162758176,44.01317362726756,43.236570838608195,0.6978871611658661,2.789385658760011,4.95036316909821,2.6168070869414777,13.52028828388015,1.8100051879882812,-2.8156853968653053,-2.4645015716552763,-7.923024300612056,2.9940211573015034,-5.193762936133666,0.26475979282311357,7.143472830133177,32.02980150797694,-24.192161184340875,2.7292613644783876,12,0.7000007629394531,5.410003662109375,7.527500152587891,5.819999694824219,9.770004272460952,1,0.0758984023455398,-2.7204126417686574,103.12000274658205,-1.2755824152058983,104.9800033569336,-1.2564067451778285,106.16000366210938,0.0758984023455398
2289,2018-12-19,103.0199966430664,105.91000366210938,102.5199966430664,104.0,2966200.0,-0.012745585534287618,-2.4242437086501005,-1.2727371810750556,35.83010900607259,43.29536918195638,2.0769984721899704,3.7202217584664083,6.334738106298971,4.076134004536982,14.624382287679385,3.3900070190429688,-3.0514877469784807,-3.4200031280517607,-8.838587048234501,1.99858079213098,-6.129295088143124,-0.7107111679603975,8.28460529613794,10.845985548836428,-39.16998823906174,2.7092919600913694,12,2.0300025939941406,6.7400054931640625,9.177501678466797,7.150001525878906,11.780006408691392,2,0.10201904949234764,1.0924874864942338,104.3499984741211,-2.7204126417686574,103.12000274658205,-1.2755824152058983,104.9800033569336,0.10201904949234764
2290,2018-12-20,100.33999633789062,102.83999633789062,98.6500015258789,102.51000213623048,3398900.0,-0.026014369952478078,1.961133142643011,2.214284046056487,31.194292506330626,43.048229093538126,4.205327878943706,6.335173555997983,9.047150215862018,6.859851598067053,14.32699360978606,4.3699951171875,-3.532809898471811,-5.852503204345709,-11.907121499531542,0.2021150908401239,-8.879812351938625,-2.8251940567527924,10.779513623564796,20.361394507016715,-24.613218114219425,3.027309147592913,12,2.985004425048828,7.530002593994141,11.982501983642578,9.830001831054688,14.94000244140625,3,0.12517446328872683,-2.4242437086501005,103.0199966430664,1.0924874864942338,104.3499984741211,-2.7204126417686574,103.12000274658205,0.12517446328872683
2291,2018-12-21,99.73999786376952,103.5199966430664,99.62000274658205,100.62999725341795,4237300.0,-0.005979654136129664,-5.902707447167968,0.4101368716753305,30.297725398478846,41.930886440890255,4.851479878164881,6.856695706833804,9.657782410525414,7.560971651485318,13.919179883031829,3.899993896484361,-3.046788393531415,-6.179501724243181,-12.880429387254182,0.5214259387678197,-9.529965555748689,-2.8290378927376736,10.880731760262847,14.65049862845111,-25.031303786096792,3.3504638315055026,12,3.585002899169936,8.130001068115249,12.582500457763686,10.430000305175795,15.690002441406264,4,0.1388610263761807,1.961133142643011,100.33999633789062,-2.4242437086501005,103.0199966430664,1.0924874864942338,104.3499984741211,0.1388610263761807
2292,2018-12-24,98.8499984741211,100.88999938964844,98.08000183105469,99.51000213623048,1269600.0,-0.008923194392524758,-1.554546778657086,0.7415776570027762,27.636622045468812,40.178280995678456,5.226668373993775,7.583401037730809,10.66499425725462,8.571894646726761,13.630975684970286,2.80999755859375,-3.0075378531894046,-6.719001007080081,-14.128864266160434,0.6908622520002723,-10.423932636620265,-3.0140693775398972,11.291902025985138,9.833926730546997,-23.924687993367932,3.704931629540179,12,4.19000244140625,7.180004119873047,13.47249984741211,11.319999694824219,16.19000244140625,0,0.15073345225978652,-5.902707447167968,99.73999786376952,1.961133142643011,100.33999633789062,-2.4242437086501005,103.0199966430664,0.15073345225978652
2293,2018-12-26,105.9499969482422,105.9800033569336,99.9499969482422,100.12999725341795,2597600.0,0.0718259846607876,1.0510182235745147,-8.818132427058622,53.27665294745126,40.41122356522641,-2.200348468947908,0.3650797422756682,3.6768612322958774,1.609307154723112,13.321379583703552,7.1300048828125,-2.403451759637548,0.4679977416992358,-6.87759132168695,7.813586805085421,-3.20479678999385,4.1407922733923215,3.468189631720932,99.62017211524457,61.28667473449247,3.6727945316930892,12,-3.3449974060058736,-0.33499526977540484,6.475002288818345,4.220001220703111,10.690002441406236,2,0.07786692060057554,-1.554546778657086,98.8499984741211,-5.902707447167968,99.73999786376952,1.961133142643011,100.33999633789062,0.07786692060057554
2294,2018-12-27,106.45999908447266,106.93000030517578,102.87000274658205,104.11000061035156,2709300.0,0.004813611617937141,1.4680829354377074,0.40377982772249255,49.57950842907989,40.15616753890373,-2.9290099077998946,-0.24905184456586937,3.2344095149928336,1.2418749459266678,12.897021607168732,4.059997558593736,-2.1904484406919096,1.0360000610351534,-6.256636715270744,8.328636837341051,-2.6103183271177954,4.682318449188102,2.277896410555968,94.689250827811,54.43742228609034,3.6463183881529475,12,-3.9449996948242188,-0.8449974060058594,5.645000457763672,3.7099990844726562,9.580001831054688,3,0.07195194183715348,1.0510182235745147,105.9499969482422,-1.554546778657086,98.8499984741211,-5.902707447167968,99.73999786376952,0.07195194183715348
2295,2018-12-28,107.06999969482422,108.58999633789062,106.18000030517578,106.88999938964844,2341900.0,0.005729857369879854,-2.0124979138354435,0.07659592427739847,59.587544034727614,41.408619930563134,-3.79548900681786,-1.1785960305866467,2.553435485756239,0.7724133222612437,13.56638780212206,2.4099960327148438,-2.1472657831845368,1.8105007171630803,-5.1543904742013495,8.77539190852751,-1.6719448785191275,5.292946312845288,-8.989997863769531,85.53760763549623,39.243933990372796,3.482445595682213,12,-3.7350006103515625,-1.4549980163574219,5.510000228881836,3.0999984741210938,9.279998779296875,4,0.07219579134179499,1.4680829354377074,106.45999908447266,1.0510182235745147,105.9499969482422,-1.554546778657086,98.8499984741211,0.07219579134179499
2296,2018-12-31,108.08000183105469,108.23999786376952,106.97000122070312,107.58999633789062,1767600.0,0.009433101140461586,2.135803631979579,2.722248124443691,55.848519582965466,43.02934973087141,-4.827137460006952,-2.54014458257015,1.5207736822920452,-0.1256760192081856,14.047225353883375,1.269996643066392,-2.32074147169331,2.961002731323248,-3.628926049595151,9.550931512241647,-0.33396165913595155,6.255967121782447,-9.789800109863279,95.14752832169204,45.14389927528065,3.2949643904591985,12,-4.745002746582031,-2.4650001525878906,2.9499969482421875,2.089996337890625,9.290000915527358,0,0.06661729113862225,-2.0124979138354435,107.06999969482422,1.4680829354377074,106.45999908447266,1.0510182235745147,105.9499969482422,0.06661729113862225
2297,2019-01-02,107.70999908447266,107.9499969482422,106.02999877929688,106.48999786376952,2505900.0,-0.003423415435913846,1.2588254301639663,2.4897704979292166,52.83112070931185,44.00912162887632,-4.176808918990901,-2.5597079839620136,1.8907522878898817,0.34149237736288285,14.476431896532926,2.0500030517578125,-2.559446256061861,2.754999923706052,-3.3663303614950593,8.876330208907163,-0.3056652188945037,5.815665066306607,-9.21380147094726,89.8148458844535,41.09818632220128,3.060665142600557,1,-4.375,-2.0949974060058594,3.075000762939453,2.4599990844726562,8.610000610351562,2,0.07167395122386577,2.135803631979579,108.08000183105469,-2.0124979138354435,107.06999969482422,1.4680829354377074,106.45999908447266,0.07167395122386577
2298,2019-01-03,107.83999633789062,109.01000213623048,106.8000030517578,107.0,2459400.0,0.0012069190838635002,-2.5645427249458197,0.6885208995172144,54.93170593533579,46.13152128768334,-4.201523277210782,-3.155498069351509,1.7419309274912536,0.29124249493162324,14.534991481761791,2.2099990844726847,-2.6014619244231056,3.0779972076416016,-2.352307320231546,8.508301735514749,0.36284494370502784,5.793149471578175,-9.14192274987792,80.94452907743937,32.778724424084274,2.715152263936577,1,-4.294994354248047,-2.224994659423828,2.9450035095214844,2.3300018310546875,9.410003662109375,3,0.06676562335070235,1.2588254301639663,107.70999908447266,2.135803631979579,108.08000183105469,-2.0124979138354435,107.06999969482422,0.06676562335070235
2299,2019-01-04,108.7699966430664,111.01000213623048,108.1500015258789,109.30999755859376,2868800.0,0.008623890363106623,-2.213499809264204,-0.6428610354223603,56.38764792454705,48.9307830008185,-4.7272296268055385,-3.918604044913849,0.7883734715127844,-0.5424142507577301,14.085445267202656,3.170005798339858,-2.237996773879672,3.7744976043701115,-1.9306125621934456,9.479607770933669,0.9219425210883259,6.627052687651897,-9.659445913124998,55.02000033704114,9.074975685901535,2.85255508328178,1,-4.224994659423828,-3.1549949645996094,1.9200019836425781,1.4000015258789062,9.240005493164077,4,0.07235453699982908,-2.5645427249458197,107.83999633789062,1.2588254301639663,107.70999908447266,2.135803631979579,108.08000183105469,0.07235453699982908
2300,2019-01-07,112.94000244140624,113.88999938964844,110.5,110.83999633789062,2795800.0,0.038337831452030846,-1.4388495526648004,-3.888893598383573,66.99401604127038,53.008148627795336,-7.735427884286125,-8.006054506644091,-3.3691474626923394,-4.593085401555086,13.863583275481927,5.120002746582031,-1.9145428293607125,7.631503295898426,0.9362960859986345,14.326710505798218,4.28389969094853,10.979106900848322,-13.115484627087483,87.91352577007358,40.28500643437687,3.3476036049498927,1,-6.955001831054673,-6.955001831054673,-2.2500038146972514,-2.7700042724609233,5.9599990844726705,0,0.0274481884815736,-2.213499809264204,108.7699966430664,-2.5645427249458197,107.83999633789062,1.2588254301639663,107.70999908447266,0.0274481884815736
2301,2019-01-08,113.4800033569336,114.47000122070312,111.11000061035156,114.0,3094400.0,0.004781307808165769,3.602743448383978,-0.24761672939706328,73.43890893474348,58.09729161549252,-6.840829970481735,-8.112993012875052,-3.9091517467597328,-5.051393638933277,13.627982935889138,3.3600006103515625,-1.1791939780815568,7.632503890991217,0.1339943060665263,15.131013475915907,3.8832490985288644,11.381758683453569,-12.530247016588461,88.27017088392476,34.293526909259654,3.749254792462346,1,-6.2700042724609375,-7.2050018310546875,-3.567502975463867,-3.3100051879882812,5.0399932861328125,1,0.02529075636489342,-1.4388495526648004,112.94000244140624,-2.213499809264204,108.7699966430664,-2.5645427249458197,107.83999633789062,0.02529075636489342
2302,2019-01-09,115.5,116.16000366210938,113.0199966430664,114.16999816894531,3050700.0,0.017800463370738706,1.3698084308836824,-2.557712340625321,74.35560966976297,60.439397917971604,-6.985219300797311,-9.86206139445386,-5.907613486900459,-6.96163390795958,13.513439833783735,3.1400070190429688,0.09084416444449062,9.159500503540045,0.5102164059519936,17.808784601128096,4.834858454746012,13.484142552334077,-13.198219171619073,92.94867928342386,34.70069174273793,4.324642048794026,1,-5.984996795654297,-8.379997253417969,-5.887500762939453,-5.3300018310546875,3.5,2,0.016190499970407224,3.602743448383978,113.4800033569336,-1.4388495526648004,112.94000244140624,-2.213499809264204,108.7699966430664,0.016190499970407224
2303,2019-01-10,116.5199966430664,116.61000061035156,112.9000015258789,113.48999786376952,2181500.0,0.008831139766808604,1.3115210746728398,2.2781914344389356,79.89370882475572,63.80764240638003,-7.094217102009836,-10.643308992248109,-6.790295076671384,-7.876804039421074,14.060224957696976,3.7099990844726562,1.5958335109083919,9.681497192382807,-0.09454174095452572,19.45753612572014,4.7934777257141405,14.569516659051473,-12.555229074638063,98.93612320301136,33.25900629253417,4.888019466668665,1,-5.1999969482421875,-9.174995422363281,-6.907497406005859,-6.349998474121094,2.6300048828125,3,-0.0017164173876079714,1.3698084308836824,115.5,3.602743448383978,113.4800033569336,-1.4388495526648004,112.94000244140624,-0.0017164173876079714
2304,2019-01-11,116.05999755859376,117.23999786376952,115.63999938964844,116.5,2060800.0,-0.0039478123731993,-1.4999999999999778,-0.14521538570003592,88.60510989550434,67.03181639091078,-5.732035851444607,-9.88936657849321,-6.262872166555283,-7.337539819212907,14.826413189028031,1.5999984741210795,3.4006798545803463,8.712998199462902,-1.8792222195615693,19.305218618487373,3.4168879899506663,14.009108408975138,-10.324897364296177,82.49257152559679,10.625479960375827,5.296110209512236,1,-4.424999237060561,-8.399997711181655,-6.3549976348877095,-5.889999389648452,2.930000305175753,4,0.010253338501109877,1.3115210746728398,116.5199966430664,1.3698084308836824,115.5,3.602743448383978,113.4800033569336,0.010253338501109877
2305,2019-01-14,113.0999984741211,115.9800033569336,113.04000091552734,115.81999969482422,3304100.0,-0.02550404227760128,-1.0704269242754751,6.181786655569627,79.40140821422483,69.64880401660626,-2.0414049699210324,-6.727715691654765,-3.3500164722144063,-4.333045379361238,15.295439304011863,3.0199966430664205,3.796628043384075,5.405999374389651,-5.473307369269577,16.28530611804888,-0.033653997439969885,10.845652746219272,-5.524114652707993,32.463274965742464,-44.714625537625615,5.439653371829617,1,-1.4650001525878906,-5.439998626708984,-4.174997329711914,-2.9300003051757812,5.3600006103515625,0,0.04341294189524558,-1.4999999999999778,116.05999755859376,1.3115210746728398,116.5199966430664,1.3698084308836824,115.5,0.04341294189524558
2306,2019-01-15,112.16999816894531,114.25,111.9000015258789,112.9499969482422,2799000.0,-0.008222814480307705,-2.560625151721826,0.28676412839816967,79.26185950048924,72.58555277118153,-0.5254870801382907,-5.5141539565847495,-2.4444436708113813,-3.3646235951136703,15.270908930022891,2.3499984741210938,4.311202543013849,4.116499328613287,-6.859941862586126,15.0929405198127,-1.3717212669864125,9.604719924212986,-3.047856100755183,5.056120378783996,-77.30917063299516,5.488220595599704,1,-0.14999771118165484,-4.509998321533203,-3.244997024536133,-2.0,6.209999084472642,1,0.0599982478986687,-1.0704269242754751,113.0999984741211,-1.4999999999999778,116.05999755859376,1.3115210746728398,116.5199966430664,0.0599982478986687
2307,2019-01-16,112.20999908447266,112.6500015258789,111.3000030517578,111.5500030517578,3296400.0,0.0003566097546610081,-1.3275915366047437,-0.8461500841190998,69.93630672295244,74.25273063647228,0.15641398638508974,-5.099702567644272,-2.566939274550009,-3.360311177437694,14.780107874407575,1.349998474121108,4.542979774240152,3.702000427246091,-7.16655827945398,14.570559133946162,-1.7322789261039446,9.136279780596126,-1.7890000889898232,15.319811910856979,-62.183435150220795,5.434279353350034,1,0.4850006103515625,-4.549999237060547,-3.2849979400634766,-2.0400009155273438,6.550003051757827,2,0.056233825952030525,-2.560625151721826,112.16999816894531,-1.0704269242754751,113.0999984741211,-1.4999999999999778,116.05999755859376,0.056233825952030525
2308,2019-01-17,112.2699966430664,112.7699966430664,111.3499984741211,111.47000122070312,1699900.0,0.0005346899481621925,-1.73076330557899,1.2121215624168882,69.04917232325819,75.65956668077352,0.8838415142294735,-4.781058355162685,-2.6762630885882857,-3.3881301155434755,14.274834729160924,1.4199981689453125,4.858981671584658,3.3659980773925753,-7.441638545191395,14.173634699976546,-2.03782023389941,8.76981638868456,4.970001220703111,16.329872702028453,-56.56225361269321,5.403818311291984,1,1.6000022888183594,-4.609996795654297,-3.3449954986572266,-2.0999984741210938,6.110000610351548,3,0.05994480767938293,-1.3275915366047437,112.20999908447266,-2.560625151721826,112.16999816894531,-1.0704269242754751,113.0999984741211,0.05994480767938293
2309,2019-01-18,113.52999877929688,113.79000091552734,112.4000015258789,113.08999633789062,2910000.0,0.011222964050104256,1.89581180958436,0.5500061989185271,70.31446058026579,76.0285049628841,0.4135408614305902,-5.495039438801214,-4.035475643850475,-4.607182401083492,14.283639864267473,1.5200042724609375,5.3592711205731405,4.100500106811523,-6.523001016875497,14.724001230498544,-1.211250455031987,9.412250668655034,3.5921990966796784,47.64947825052142,-22.666408488026995,5.311750561843509,1,0.6450004577636719,-5.869998931884766,-4.604997634887695,-3.3600006103515625,4.6399993896484375,4,0.049502358909624844,-1.73076330557899,112.2699966430664,-1.3275915366047437,112.20999908447266,-2.560625151721826,112.16999816894531,0.049502358909624844
2310,2019-01-22,112.9000015258789,114.36000061035156,112.3499984741211,113.0,2235500.0,-0.0055491699127266925,-2.3499907811834415,-0.22726799833541406,65.52835289103481,75.14955429136093,1.159165958757697,-4.085286708948971,-3.523726411227159,-3.9263899122181556,13.325050673597435,2.0100021362304688,5.8393573875059985,2.8425025939941406,-6.972811299609461,12.657816487597742,-2.0651543528076672,7.7501595407959485,4.106752362060533,52.28757355141141,-14.272299451390609,4.907656946801803,1,1.3699989318847514,-5.240001678466797,-3.9750003814697266,-2.7300033569335938,5.55999755859375,1,0.05394150802110187,1.89581180958436,113.52999877929688,-1.73076330557899,112.2699966430664,-1.3275915366047437,112.20999908447266,0.05394150802110187
2311,2019-01-23,113.58999633789062,115.08999633789062,112.58999633789062,113.38999938964844,2233300.0,0.006111557153996694,-1.7777730682829653,-2.0,68.56061062172384,74.50566550824546,0.5435774369920097,-3.883586518127345,-4.376358338151206,-4.555472919840213,12.657796117806027,2.5,6.278015560722693,2.8399974822998075,-5.7935164597209905,11.473511424320606,-1.4767594887105844,7.156754453310199,3.303622441772447,60.42209347735953,-3.064150879412672,4.316756971010398,1,0.6800041198730327,-5.929996490478516,-4.664995193481445,-3.4199981689453125,5.910003662109375,2,0.04287351794691041,-2.3499907811834415,112.9000015258789,1.89581180958436,113.52999877929688,-1.73076330557899,112.2699966430664,0.04287351794691041
2312,2019-01-24,113.75,115.20999908447266,113.29000091552734,113.9800033569336,2309700.0,0.001408606983606342,-2.3391228198204774,-1.1500343327992675,68.62005507395756,73.25303731371234,0.12206749476715117,-3.025187700703299,-4.751751260122063,-4.650780584326199,11.595692311228076,1.9199981689453125,6.102139794824922,2.2550010681152344,-4.399525206336335,8.909527342566804,-1.0722620691105504,5.582264205341019,3.0327463735522286,62.17619550221569,0.8611986234948148,3.3272631372257826,1,0.5200004577636577,-6.090000152587891,-4.82499885559082,-3.5800018310546875,5.1200027465820455,3,0.04070327255752049,-1.7777730682829653,113.58999633789062,-2.3499907811834415,112.9000015258789,1.89581180958436,113.52999877929688,0.04070327255752049
2313,2019-01-25,114.1999969482422,114.76000213623048,113.73999786376952,114.76000213623048,1423800.0,0.00395601712740401,2.642838653424442,2.434769628818788,67.6413359726393,70.92372910006065,-0.772909506856891,-2.9781144775862316,-5.370249087308494,-5.016202290627959,12.250820058724965,1.020004272460966,5.742741400142592,2.2924980163574418,-3.9230980209868562,8.50809405370174,-0.8153000023147143,5.400296035029598,2.4740944673214074,64.68524752845066,2.4676476332855657,3.107798018672149,1,-0.5599937438964986,-6.539997100830092,-6.529996871948256,-4.029998779296889,5.410003662109361,4,0.039929993956610677,-2.3391228198204774,113.75,-1.7777730682829653,113.58999633789062,-2.3499907811834415,112.9000015258789,0.039929993956610677
2314,2019-01-28,114.12000274658205,114.1500015258789,113.0500030517578,113.0999984741211,1268600.0,-0.0007004746392104133,1.0370307577106468,-1.8214193267121954,55.221249453957306,68.23704479336426,-1.114214880602887,-2.4188433546179624,-5.452198652195406,-4.884291377829825,13.114399060250276,1.1499938964844034,5.159211243057186,1.8295036315918054,-3.8975493941744475,7.556556657358058,-1.034022881291321,4.693030144474932,2.4476068101527204,61.88824806730988,2.800346070753065,2.8635265128831295,1,-0.8650016784668111,-6.460002899169936,-6.715002059936538,-3.950004577636733,5.149993896484361,0,0.037329078201091326,2.642838653424442,114.1999969482422,-2.3391228198204774,113.75,-1.7777730682829653,113.58999633789062,0.037329078201091326
2315,2019-01-29,114.8000030517578,114.87000274658205,113.30999755859376,114.6500015258789,1466300.0,0.005958642558796523,9.758622504010942,0.14705970350201103,55.769239746815636,65.62675370962276,-1.7072448975824983,-2.624603057293726,-6.276039876825294,-5.541265016917222,14.069823531475533,1.5600051879882812,4.328227443198642,2.1230037689208814,-3.1456172616414335,7.391624799483196,-0.5113067463602761,4.757314284202039,1.6632542833246902,84.35131286599889,27.758679873054845,2.6343105152811592,1,-1.545001983642564,-7.140003204345689,-7.3950023651122905,-4.630004882812486,4.079994201660156,1,0.029355357383293423,1.0370307577106468,114.12000274658205,2.642838653424442,114.1999969482422,-2.3391228198204774,113.75,0.029355357383293423
2316,2019-01-30,115.27999877929688,115.91000366210938,114.52999877929688,115.56999969482422,1948000.0,0.004181147341282498,1.8453449320046247,-1.9333197701034333,48.88888032613806,63.28815077664338,-1.899440299444933,-2.6746676603436867,-6.863737398186657,-6.015008385672701,15.192770501518826,1.3800048828125,3.3541867779221803,2.242999649047846,-2.675354139122419,7.161353437218111,-0.21617724503728653,4.702176543132978,1.08099337856639,77.97186194533523,24.904898912271364,2.4591768940851293,1,-1.6499977111816406,-7.619998931884766,-9.682498931884766,-6.729999542236328,3.4300003051757812,2,0.027585013348793375,9.758622504010942,114.8000030517578,1.0370307577106468,114.12000274658205,2.642838653424442,114.1999969482422,0.027585013348793375
2317,2019-01-31,115.43000030517578,116.30999755859376,114.7300033569336,115.06999969482422,1691600.0,0.0013011929863573357,-2.038470003081149,-1.2413774959880035,43.96457183219018,60.5009729443025,-1.726176442423224,-2.336442181481175,-7.040678565824223,-6.15877993779219,16.642577995350855,1.5799942016601705,2.715388889743977,2.0070011138916044,-2.3282418071175357,6.3422440349007445,-0.16062034661295854,4.174622574396167,-4.0800018310546875,73.00617373517979,24.678002319133967,2.167621460504567,1,-1.1000022888183594,-7.770000457763672,-9.832500457763672,-6.880001068115234,4.279998779296875,3,0.03525946187355,1.8453449320046247,115.27999877929688,9.758622504010942,114.8000030517578,1.0370307577106468,114.12000274658205,0.03525946187355
2318,2019-02-01,115.04000091552734,115.52999877929688,113.45999908447266,115.43000030517578,1743200.0,-0.003378665759484978,6.016991672270212,-1.0833298012122239,44.30804417223041,57.61137112118745,-1.0079246838672447,-1.453922845012812,-6.671100410698472,-5.759964960540685,17.701499199133586,2.0699996948242188,2.1243516614579363,1.2570014953613224,-2.241143683656759,4.755146674379404,-0.4920710941477182,3.006074084870363,-3.590802459716798,61.04298211535841,16.33262236096253,1.749072589509041,2,-0.7100028991699219,-6.445003509521484,-10.504999160766602,-6.775001525878906,4.569999694824219,4,0.033292783384685665,-2.038470003081149,115.43000030517578,1.8453449320046247,115.27999877929688,9.758622504010942,114.8000030517578,0.033292783384685665
2319,2019-02-04,116.63999938964844,116.63999938964844,114.7300033569336,115.19000244140624,1028700.0,0.01390819246686159,1.6344828311953445,-3.7179467115302214,73.28953114255455,58.4737242602452,-2.369561051810109,-2.5656310129778888,-8.244012658597313,-7.3518136962397875,18.378871015109056,1.9099960327148438,2.006624101388425,2.4634998321533175,-0.3672058029516023,5.294205467258237,1.0481470146008576,3.8788526497057774,-5.093584951782233,100.0,51.520503154404565,1.4153528175524626,2,-2.0250015258789062,-6.584999084472656,-12.529998779296875,-8.375,4.040000915527344,0,0.025462973561766855,6.016991672270212,115.04000091552734,-2.038470003081149,115.43000030517578,1.8453449320046247,115.27999877929688,0.025462973561766855
2320,2019-02-05,116.04000091552734,117.18000030517578,115.61000061035156,116.9800033569336,1554500.0,-0.0051440198667760395,1.3432895306201462,-0.6482789102044618,76.61631813082504,59.36880287236756,-1.4274216133352695,-1.814511496360808,-7.455059546146032,-6.742281636274356,18.43176472029779,1.5699996948242188,1.9110421995101206,1.7085014343261662,-1.1761023797998718,4.593105248452204,0.2661995272631401,3.1508033413891923,-4.2898430795898435,69.35486517305594,14.747163771461956,1.4423019070630194,2,-0.9249992370605469,-4.405002593994141,-11.975000381469727,-7.775001525878906,-4.400001525878906,1,0.027835192192823044,1.6344828311953445,116.63999938964844,6.016991672270212,115.04000091552734,-2.038470003081149,115.43000030517578,0.027835192192823044
2321,2019-02-06,116.3499984741211,116.81999969482422,115.06999969482422,115.93000030517578,1297500.0,0.00267147152833469,1.573528256796329,-0.44680540224660736,77.45365685838021,60.35031418174785,-1.4580726832401325,-2.001067617621729,-7.565702891582987,-7.033660911480126,18.257171603574395,1.75,1.6961116793554538,1.8749992370605497,-1.1148752530838522,4.864873727204952,0.3800619919883417,3.3699364821327578,-4.2740500900292915,77.68813014266142,17.36263751584329,1.4949372450722023,2,-1.2349967956542969,-4.715000152587891,-11.874998092651367,-8.084999084472656,-2.4599990844726562,2,0.021744725504741602,1.3432895306201462,116.04000091552734,1.6344828311953445,116.63999938964844,6.016991672270212,115.04000091552734,0.021744725504741602
2322,2019-02-07,117.37000274658205,117.38999938964844,115.61000061035156,115.9499969482422,1396200.0,0.008766689177807097,1.4383560212160482,3.3809809264305177,80.00008975774388,61.72350904675947,-2.135107875305195,-3.029096154889004,-8.391667306088195,-8.010245074210133,17.758082007574608,1.779998779296875,1.6641680609606055,2.8015033721924,-0.43049073964049,6.03349748402529,1.185506316275962,4.417500428108838,-4.98781124722521,99.49117960525203,32.21253342452215,1.6159970559164427,2,-2.1500015258789205,-5.660003662109389,-12.895002365112319,-9.105003356933608,-0.8400039672851705,3,0.011416855299763773,1.573528256796329,116.3499984741211,1.3432895306201462,116.04000091552734,1.6344828311953445,116.63999938964844,0.011416855299763773
2323,2019-02-08,116.31999969482422,117.1500015258789,115.72000122070312,116.72000122070312,1416600.0,-0.008946093781942999,1.2698379059164038,-0.28169006517195616,66.82753765236953,63.01309662436083,-0.8412208236261307,-2.102648493451909,-7.21482029668627,-6.9125872654707905,17.13245334684791,1.6500015258789205,1.5016005115543862,1.7615001678466768,-1.4462173369006308,4.9692176725939845,0.15764141547302302,3.3653589202203307,-3.53718356424406,59.77438756808384,-9.574654736758191,1.6038587523736525,2,-0.970001220703125,-4.224998474121094,-11.844999313354492,-8.055000305175781,0.9199981689452983,4,0.029143736232310813,1.4383560212160482,117.37000274658205,1.573528256796329,116.3499984741211,1.3432895306201462,116.04000091552734,0.029143736232310813
2324,2019-02-11,117.25,117.5500030517578,116.0999984741211,116.4499969482422,1175800.0,0.007995188339199766,1.071421564887598,-1.9999999999999645,75.32016409881092,65.18542155236031,-1.4310273558660356,-3.09774889604968,-8.002298067151415,-7.7625355814020764,16.38238237832697,1.4500045776367045,1.3555152094503313,2.632000350952154,-0.7332639530669951,5.997264654971303,0.9493681989425795,4.314632502961729,-4.098609208694384,87.90311912606685,15.718617401434372,1.6826321520095733,2,-1.7449989318847656,-4.399997711181641,-12.669998168945312,-8.985000610351562,-0.12000274658204546,0,0.020127936975279814,1.2698379059164038,116.31999969482422,1.4383560212160482,117.37000274658205,1.573528256796329,116.3499984741211,0.020127936975279814
2325,2019-02-12,118.01000213623048,118.4800033569336,117.51000213623048,117.9499969482422,1381800.0,0.006481894552072376,-1.0638437751101502,0.0750061988594112,75.51967565367462,68.14439881097547,-1.8861556399760246,-3.65862490548281,-8.696339706467867,-8.467591256372842,16.67631386642155,1.2300033569335938,1.2336352953619638,3.14650230407716,-0.4602082464742381,6.753212854628558,1.343147028801468,4.949857579352852,-4.418750118879643,86.2169878019317,12.026415206419372,1.8033552752756987,2,-2.040000915527358,-3.520000457763686,-12.930000305175795,-9.745002746582045,-0.1900024414062642,1,0.022625185328469577,1.071421564887598,117.25,1.2698379059164038,116.31999969482422,1.4383560212160482,117.37000274658205,0.022625185328469577
2326,2019-02-13,118.9000015258789,119.3499984741211,117.19000244140624,118.25,2088700.0,0.007541728442823192,1.787099886297093,10.832422123331215,77.4228223909519,71.86198220639345,-2.4682158068884235,-4.235746605471533,-9.5257628248075,-9.299785146044428,17.478416713132887,2.159996032714858,1.4208083626373167,3.7000015258789034,-0.09926328341632029,7.499266335174127,1.8003691212312845,5.599633930526522,-4.7220993477781406,87.96798916380564,11.751326605787739,1.8996324046476118,2,-2.4950027465820312,-3.670001983642578,-12.915000915527344,-10.635002136230469,-1.4300003051757812,2,-0.06105973122843322,-1.0638437751101502,118.01000213623048,1.071421564887598,117.25,1.2698379059164038,116.31999969482422,-0.06105973122843322
2327,2019-02-14,118.5199966430664,119.44000244140624,117.61000061035156,118.29000091552734,1695500.0,-0.003196004019644927,-1.3018943974203772,0.3538387501907344,73.17596478690484,75.06952894135728,-1.7922772802258464,-3.5402865648065927,-9.091572152054127,-8.86726999624483,18.5374081002814,1.8300018310546733,1.563310004186917,3.0044967651367216,-0.7973014509046692,6.806294981178112,1.1035976571160262,4.905395873157417,-3.6180009835227906,75.26866945043795,-2.307223757906172,1.9008991080206943,2,-1.4349937438964844,-3.149993896484389,-11.777496337890625,-10.254997253417969,0.23000335693359375,3,-0.03906511461826667,1.787099886297093,118.9000015258789,-1.0638437751101502,118.01000213623048,1.071421564887598,117.25,-0.03906511461826667
2328,2019-02-15,119.0,120.33000183105469,118.7699966430664,119.47000122070312,2372600.0,0.004049977814116534,-2.3548212439908776,-2.043521528561003,75.1028436736913,75.27100811148357,-1.8455624098266128,-3.6788603860384512,-9.53358373895989,-9.270681575238413,19.722266491624833,1.8100051879882812,1.7993057073698253,3.1479999542236357,-0.6355860238104754,6.931585932257747,1.2562069652065873,5.039792943240684,-3.371923255358368,68.55790128689567,-10.547876824920948,1.8917929890170553,2,-1.2999992370605469,-3.18499755859375,-10.682497024536133,-10.735000610351562,-0.23000335693359375,4,-0.020756312779017905,-1.3018943974203772,118.5199966430664,1.787099886297093,118.9000015258789,-1.0638437751101502,118.01000213623048,-0.020756312779017905
2329,2019-02-19,119.1500015258789,119.9000015258789,118.43000030517578,119.7300033569336,3067500.0,0.0012605170241923869,2.1956611878659213,1.2340432439451983,73.66699514259643,74.94330555723596,-1.7903520239610202,-3.5692340314276976,-9.398059004815607,-9.32695334301313,20.597129932284414,1.470001220703125,2.1073504449080076,3.0170013427734403,-0.8737335598066238,6.9077362453535045,1.0716338914834012,4.9623687940634795,-2.6755782656829297,62.42036514192152,-15.360040431245608,1.9453674512900354,2,-1.4500007629394531,-3.3349990844726562,-9.817501068115234,-10.885002136230469,-0.44000244140625,1,-0.016030244545943595,-2.3548212439908776,119.0,-1.3018943974203772,118.5199966430664,1.787099886297093,118.9000015258789,-0.016030244545943595
2330,2019-02-20,118.98999786376952,119.86000061035156,118.4499969482422,119.43000030517578,2014400.0,-0.0013428758712574762,1.1692313109616317,0.758622504012021,70.91314291710623,74.2165817859833,-1.3051337101840375,-3.0879085769172576,-9.031675301726409,-9.089644916965469,21.356128554695154,1.4100036621093608,2.4670590606760356,2.552497863769517,-1.2244512963233944,6.3294470238624285,0.6640232837230684,4.440972443815966,-1.8215704608189753,57.32470612246855,-19.587478081686747,1.888474580046453,2,-1.019996643066392,-3.174995422363267,-9.34249877929686,-10.72499847412108,0.37000274658204546,2,-0.015631571087857843,2.1956611878659213,119.1500015258789,-2.3548212439908776,119.0,-1.3018943974203772,118.5199966430664,-0.015631571087857843
2331,2019-02-21,118.45999908447266,119.0999984741211,117.9000015258789,118.88999938964844,1371700.0,-0.0044541456325064566,1.8235272998177918,0.9772679983353825,66.37834476228491,72.70305456426563,-0.49657583787811177,-2.2918593099652753,-8.168892970005828,-8.503799007283732,21.81435196161506,1.1999969482421875,2.4321747011223778,1.778998947143549,-1.8500292728895005,5.4080271671765985,-0.03551516287296863,3.5935130571600666,-0.7224882844633669,31.249929876919968,-44.24966765476589,1.814514110016522,2,-0.43499755859375,-2.6449966430664062,-8.8125,-10.194999694824219,0.840003967285142,3,-0.005402662456480911,1.1692313109616317,118.98999786376952,2.1956611878659213,119.1500015258789,-2.3548212439908776,119.0,-0.005402662456480911
2332,2019-02-22,118.37999725341795,118.97000122070312,118.18000030517578,118.38999938964844,1311800.0,-0.0006753489082643727,-2.8537002921528125,0.023260765422931862,68.68003201949827,72.90888727172437,-0.2885878739106573,-1.9470299417625228,-7.844955505579108,-8.36225980380219,22.262494745759284,0.7900009155273438,2.429734843442091,1.4674972534179602,-1.9593550177718697,4.89434952460779,-0.24592888217695474,3.180923389012875,1.950004577636733,19.752908117611383,-55.19697555263093,1.7134261355949125,2,-0.16499710083006391,-2.5649948120117045,-8.539997100830064,-10.114997863769517,-0.04999542236326704,4,-0.007687075974218693,1.8235272998177918,118.45999908447266,1.1692313109616317,118.98999786376952,2.1956611878659213,119.1500015258789,-0.007687075974218693
2333,2019-02-25,118.76000213623048,119.93000030517578,118.33999633789062,119.41000366210938,1621200.0,0.003210043010890118,-1.1342147169212335,64.98627002278954,63.730544857636104,71.62115180048274,-0.31969971483079007,-2.074242003224498,-8.001238469132701,-8.679968672072121,22.869103757733093,1.5900039672851562,2.409050676054818,1.619501876831066,-1.6506715385774555,4.889675292239588,-0.015584830873194733,3.254588584535327,1.5269996643066293,42.364587561449305,-28.20145443583187,1.635086707704259,2,-1.4210854715202004e-14,-2.9200019836425923,-8.582502365112319,-10.495002746582045,-0.8700027465820455,0,-8.422142177977321e-05,-2.8537002921528125,118.37999725341795,1.8235272998177918,118.45999908447266,1.1692313109616317,118.98999786376952,-8.422142177977321e-05
2334,2019-02-26,118.37999725341795,119.27999877929688,117.30999755859376,118.98999786376952,1598400.0,-0.003199771606408497,2.3109196286607165,0.9384602744228289,65.59991210973232,70.51895585115581,0.2653570480535876,-1.4321525012610579,-7.375715347560217,-8.242757713519197,23.563031265099966,1.9700012207031108,2.2491664760813848,1.0264972686767493,-1.9577502237352178,4.010744761088716,-0.46562647752922715,2.5186210148827257,1.8648645172119274,40.83964019580065,-28.64531175873112,1.4921237462059833,2,0.3800048828125142,-2.039997100830064,-7.614997863769517,-10.114997863769517,-0.20999908447264204,1,0.003294470338714106,-1.1342147169212335,118.76000213623048,-2.8537002921528125,118.37999725341795,1.8235272998177918,118.45999908447266,0.003294470338714106
2335,2019-02-27,118.16999816894531,119.0999984741211,117.11000061035156,118.06999969482422,1298200.0,-0.0017739406094350318,1.030611013581107,-0.1639317607624384,62.29724198581956,68.8383358061411,0.5592493401215393,-1.0084400765988164,-6.926280554244229,-7.943460338569196,24.00916118232277,1.9899978637695312,2.3135648610524413,0.6479984283447209,-2.1004254855377127,3.3964223422271544,-0.7262135285964888,2.0222103852859306,1.9574690332031253,37.588569975353266,-29.583992592168286,1.3742119569412137,2,0.5500030517578125,-1.8299980163574219,-7.252498626708984,-9.904998779296875,1.9900054931640625,2,0.004569695556357001,2.3109196286607165,118.37999725341795,-1.1342147169212335,118.76000213623048,-2.8537002921528125,118.37999725341795,0.004569695556357001
2336,2019-02-28,118.45999908447266,119.0199966430664,116.36000061035156,116.75,2259800.0,0.0024540993485735463,-1.136544831157371,17.100251773861295,58.170851949204504,67.17110104639661,0.22380596632091,-1.1046227401274678,-6.930498522583633,-8.100853770590888,23.970327567370447,2.6599960327148438,2.2294855291804936,0.7789993286132812,-1.785058553604543,3.3430572108311054,-0.5030296124956379,2.0610282697222004,1.4864201221679707,58.82349169849144,-4.0849663499533335,1.2820289411089139,2,-0.11499786376953125,-2.0,-7.494998931884766,-10.194999694824219,4.120002746582031,3,0.007597514205931466,1.030611013581107,118.16999816894531,2.3109196286607165,118.37999725341795,-1.1342147169212335,118.76000213623048,0.007597514205931466
2337,2019-03-01,119.5,120.1999969482422,118.56999969482422,119.56999969482422,1648200.0,0.008779342592985628,1.451134375448126,-0.04093551596596664,73.87378099142765,67.0345385261451,-0.740426064203092,-1.9226508973403753,-7.606776811211972,-8.993508516867024,23.99398795195527,1.7399978637695455,2.1128109776309714,1.6155002593994112,-0.8400791832657575,4.07107970206458,0.38771053806682687,2.8432899807319956,-3.1399993896484375,81.77089542156388,17.70318718381378,1.2277897213325835,3,-1.220001220703125,-2.80999755859375,-8.53499984741211,-11.235000610351562,2.8000030517577983,4,-0.0016736146296418841,-1.136544831157371,118.45999908447266,1.030611013581107,118.16999816894531,2.3109196286607165,118.37999725341795,-0.0016736146296418841
2338,2019-03-04,118.87000274658205,120.33999633789062,118.4499969482422,120.30999755859376,1684000.0,-0.005271943543246449,1.5200120036418117,20.571444141689373,62.73582359369548,65.81996390960055,-0.1461805958620772,-1.0445627819809857,-6.6525308865933965,-8.207155654702731,24.65574741317168,1.8899993896484233,1.8646838229400657,0.7940029144287308,-1.2980110386318415,2.886016867489303,-0.25200406210156245,1.8400098909590241,-2.510002136230483,63.06544800696267,1.9296139481424959,1.0460069765302893,3,-0.5200042724609517,-2.1750030517578267,-7.905002593994155,-10.605003356933608,2.549995422363267,0,-0.004542785421470685,1.451134375448126,119.5,-1.136544831157371,118.45999908447266,1.030611013581107,118.16999816894531,-0.004542785421470685
2339,2019-03-05,119.61000061035156,120.0,118.93000030517578,119.8499984741211,1926000.0,0.006225270014901252,2.9629551138049424,0.16666578363171083,62.6182462313431,64.89830872229354,-0.9097338210815451,-1.6344459707019325,-7.010119440051241,-8.810295213222162,24.98406053401553,1.1299972534179545,1.7075177900390486,1.385500717163083,-0.6989528680918795,3.4699543024180457,0.3432739245355947,2.4277275097905715,-3.090800170898433,81.65837911613944,22.716320437630557,1.042226792627482,3,-1.2600021362304688,-2.9150009155273438,-8.959999084472656,-11.345001220703125,2.1999969482422017,1,-0.014380078688456033,1.5200120036418117,118.87000274658205,1.451134375448126,119.5,-1.136544831157371,118.45999908447266,-0.014380078688456033
2340,2019-03-06,119.2699966430664,120.20999908447266,118.0999984741211,119.98999786376952,2106300.0,-0.002842604845332053,2.63792060193102,3.0000317894267776,53.19510877442646,63.4335047236426,-0.5876308274353192,-1.0962572728204378,-6.197374948299668,-8.33002884744397,24.946749520859573,2.1100006103515625,1.465242621300817,0.8839969635009766,-0.9762735945658108,2.744267521567764,-0.046138315532417096,1.8141322425343702,-2.5979643676757718,73.11555669719706,17.10792104235798,0.9301352790333919,3,-0.9199981689453125,-2.4449996948242188,-8.812496185302734,-11.4949951171875,3.1400070190429688,2,-0.009222759328257557,2.9629551138049424,119.61000061035156,1.5200120036418117,118.87000274658205,1.451134375448126,119.5,-0.009222759328257557
2341,2019-03-07,118.87999725341795,119.66000366210938,118.0999984741211,118.73999786376952,2678900.0,-0.0032698868166785022,-1.1971932388433832,-0.19444326707074516,53.10344373996987,61.702772692583885,-0.14727717798920992,-0.5343971745780465,-5.310077272167334,-7.808275200142674,25.179380813412997,1.5600051879882812,1.2241019998153035,0.36749763488768394,-1.2362196989134588,1.9712149686888267,-0.43436103201288745,1.1693563017882553,-2.0612464155273216,34.8214072840345,-17.975300702679192,0.8018586669005685,3,-0.5299987792968608,-1.979999542236314,-8.422496795654283,-11.104995727539048,3.5,3,0.010767214319182816,2.63792060193102,119.2699966430664,2.9629551138049424,119.61000061035156,1.5200120036418117,118.87000274658205,0.010767214319182816
2342,2019-03-08,118.70999908447266,119.79000091552734,117.86000061035156,118.69000244140624,2560500.0,-0.0014299980894423303,-1.2976189935558875,0.14283378746604156,47.35883221903676,59.88369351051729,0.08320435244797864,-0.2728518305059424,-4.605811266827317,-7.448372587127565,25.167154222976734,1.9300003051757812,1.019405683216064,0.13049964904784872,-1.3815917251993568,1.6425910232950542,-0.625546038075754,0.8865453361714515,-1.7503984265820236,34.27419106744027,-15.846042968412377,0.7560456871236014,3,-0.3600006103515625,-1.8100013732910156,-8.064998626708984,-11.049999237060547,5.1399993896484375,4,0.03260047827839818,-1.1971932388433832,118.87999725341795,2.63792060193102,119.2699966430664,2.9629551138049424,119.61000061035156,0.03260047827839818
2343,2019-03-11,119.70999908447266,119.9499969482422,118.56999969482422,118.88999938964844,2139400.0,0.008423890217440055,1.1230801734812805,41.006867607754145,54.416376453372905,58.64107843758847,-0.8581061030399724,-1.0602176415964664,-5.277797088257472,-8.295433309568892,25.186681893460534,1.379997253417983,0.9156125113170077,0.9609996795654325,-0.2050627115592789,2.127062070690144,0.3779684840030768,1.5440308751277882,-2.615182599382024,78.72339044020012,28.913201422272174,0.5830311955623588,3,-1.3600006103515625,-2.8100013732910156,-8.71500015258789,-12.049999237060547,3.9899978637695455,0,0.021635652719849352,-1.2976189935558875,118.70999908447266,-1.1971932388433832,118.87999725341795,2.63792060193102,119.2699966430664,0.021635652719849352
2344,2019-03-12,119.61000061035156,120.1500015258789,118.68000030517578,120.0,2039700.0,-0.0008353393608375725,3.260858027421495,-0.47560918877176006,54.93632256269653,57.823198501685916,-0.6317147314248501,-0.8161952344400447,-4.860624893405955,-8.067550782947933,25.10423609535679,1.470001220703125,0.7964113140466509,0.7430011749267607,-0.24901175376660944,1.7350141036201308,0.2469947105800685,1.2390076392734528,-2.385376931148926,74.4681334592996,24.55062041076473,0.4960064643466864,3,-1.2600021362304688,-2.075000762939453,-8.147502899169922,-11.950000762939453,4.690002441406236,1,0.015132493515237933,1.1230801734812805,119.70999908447266,-1.2976189935558875,118.70999908447266,-1.1971932388433832,118.87999725341795,0.015132493515237933
2345,2019-03-13,120.68000030517578,121.2699966430664,119.6999969482422,120.0,3155800.0,0.008945737725643221,-1.453112240944642,-1.7435932548221762,66.27565129453453,58.72373176227814,-1.4619695938030048,-1.7664774402746133,-5.6141430940703145,-9.074956284278855,24.907921156918025,1.6599960327148438,0.7518766173838998,1.6795009613037166,0.47682770099142147,2.8821742216160118,1.078164331147562,2.2808375914598713,-3.3307617196256274,82.69803447774385,29.16261202582608,0.601336630156149,3,-1.1150016784667969,-2.5100021362304688,-8.345001220703125,-13.020000457763672,2.870002746582017,2,0.009363583448462443,3.260858027421495,119.61000061035156,1.1230801734812805,119.70999908447266,-1.2976189935558875,118.70999908447266,0.009363583448462443
2346,2019-03-14,111.63999938964844,112.45999908447266,108.73999786376952,111.63999938964844,11270900.0,-0.07490885724782048,3.536588542878161,0.0,28.643868420556487,53.698185921070234,7.273794811467539,7.063904892675623,3.6112585088088593,-0.005451630593015011,24.782910929848605,11.940002441406264,0.49433017292911074,-6.997499847412115,-10.503944660411037,-3.4910550344131934,-8.750722253911576,-5.244277440912654,9.629997253417969,23.144467744646118,-33.232272581337554,1.7532224064994644,3,3.3649978637695312,3.3649978637695312,1.7350006103515625,-3.979999542236328,11.919998168945327,3,0.09647083779417831,-1.453112240944642,120.68000030517578,3.260858027421495,119.61000061035156,1.1230801734812805,119.70999908447266,0.09647083779417831
2347,2019-03-15,113.88999938964844,114.56999969482422,111.04000091552734,111.80999755859376,6255900.0,0.020154066752965383,1.0523234151274818,100.0,36.203959417676195,50.75020101262364,4.631367245158273,4.6896952310501945,1.5885550726372344,-2.1989926723717588,24.272645077916582,3.529998779296875,0.3196052443461497,-4.515999984741214,-8.616194884849023,-0.41580508463340493,-6.566097434795111,-2.4659025346873165,7.379997253417969,41.10137292581531,-16.343583021490353,2.050097450053901,3,1.1149978637695312,1.1149978637695312,-0.5149993896484375,-6.229999542236328,10.340003967285156,4,0.07454559583166676,3.536588542878161,111.63999938964844,-1.453112240944642,120.68000030517578,3.260858027421495,119.61000061035156,0.07454559583166676
2348,2019-03-18,116.52999877929688,116.61000061035156,114.18000030517578,115.62000274658205,4232900.0,0.023180256421077683,3.542057940633311,0.43749770751567674,45.35409632658569,48.831962134317266,1.815444901944062,1.955416884691573,-0.7929752080590333,-4.776667835303073,23.14270307882012,2.720001220703125,0.22046630742407558,-1.7525005340576172,-5.9255112540277395,2.420510185912505,-3.8390058940426712,0.33400482592743685,4.489397888183589,62.17080346726488,2.516934736087407,2.0865053599850607,3,-1.5250015258789062,-1.5250015258789062,-3.0649986267089844,-8.794998168945312,9.510002136230469,0,0.06281644015707921,1.0523234151274818,113.88999938964844,3.536588542878161,111.63999938964844,-1.453112240944642,120.68000030517578,0.06281644015707921
2349,2019-03-19,117.23999786376952,117.66000366210938,116.06999969482422,117.36000061035156,2203100.0,0.006092843833435113,3.4166233986415606,-0.13187172500525768,47.72170385607838,48.22380603227859,0.8201546275086145,1.1541628369604808,-1.2609071355335715,-5.4270858127309936,22.03585092048849,1.5900039672851562,-0.08413352456152268,-0.9470012664795036,-5.123840444409183,3.2298379114501756,-3.035420855444343,1.141418322485336,3.533810827636728,67.83719735108362,5.169469814522074,2.0884195889648414,3,-2.2350006103515483,-2.2350006103515483,-3.5174980163574077,-9.504997253417955,9.139999389648438,1,0.05510064143790827,3.542057940633311,116.52999877929688,1.0523234151274818,113.88999938964844,3.536588542878161,111.63999938964844,0.05510064143790827
2350,2019-03-20,117.12999725341795,118.11000061035156,116.1500015258789,116.93000030517578,2230000.0,-0.0009382515554067217,-1.2272786384956174,-1.6666030898337487,46.71279754833518,47.51373423320806,0.6645584834537743,1.1780725237483267,-1.0395590024018162,-5.263446753233609,20.809427208342374,1.9599990844726562,-0.2661193874529033,-0.9640018463134936,-5.148381246942321,3.220377554315334,-3.0561915466279146,1.1281878540009274,3.403135221435562,89.54105581995597,25.297036144184034,2.092189700314414,3,-2.124999999999986,-2.124999999999986,-2.9524955749511577,-9.314994812011705,8.130004882812528,2,0.061214086625709596,3.4166233986415606,117.23999786376952,3.542057940633311,116.52999877929688,1.0523234151274818,113.88999938964844,0.061214086625709596
2351,2019-03-21,117.81999969482422,118.33999633789062,116.9800033569336,117.12000274658205,2087600.0,0.005890911445284086,-1.775507979758661,3.5000381475549194,45.774646536012625,47.33771360176094,-0.2141356940330752,0.4613164686065261,-1.6253087945710973,-5.904674547921218,19.867190359357558,1.3599929809570312,-0.5033232794746851,-0.24199943542480185,-4.424381955222117,3.940383084372513,-2.3331906953234522,1.8491918244738486,2.477270087807625,92.87675384735977,29.575394063684726,2.091191259898655,3,-2.81500244140625,-2.81500244140625,-2.589998245239258,-9.539997100830078,7.279998779296875,3,0.048633537360171175,-1.2272786384956174,117.12999725341795,3.4166233986415606,117.23999786376952,3.542057940633311,116.52999877929688,0.048633537360171175
2352,2019-03-22,117.47000122070312,118.5,117.29000091552734,117.33999633789062,1766700.0,-0.002970620226002807,-9.521926623764347,0.18572207084469042,46.42856725798368,46.450179246717695,-0.06540669600761362,0.779616120812733,-1.2380957126730294,-5.508399471228358,18.85156781625714,1.2099990844726562,-0.6665577255847666,-0.5464981079101534,-4.73411068999188,3.641114474171573,-2.6403043989510167,1.5473081831307098,2.596123123551479,76.15743398012472,12.29639449094308,2.0938062910408637,3,-2.4650039672851562,-2.4650039672851562,-1.6525020599365234,-8.755001068115234,8.6199951171875,4,0.0518429920371648,-1.775507979758661,117.81999969482422,-1.2272786384956174,117.12999725341795,3.4166233986415606,117.23999786376952,0.0518429920371648
2353,2019-03-25,118.75,119.66000366210938,117.22000122070312,117.41999816894531,1403900.0,0.010896388575769356,-1.8208190373708952,10.230399061032864,47.86494380234791,45.66447049556785,-1.671699069117068,-0.528254286117317,-2.4981214732500945,-6.682954175505728,17.275592710307446,2.44000244140625,-0.7831330326897472,0.7340007781982365,-3.453240311022995,4.921241867419468,-1.3596197664123792,2.8276213228088523,1.089601814644908,74.65173658853807,12.503191743724955,2.093620544610615,3,-3.7450027465820312,-3.7450027465820312,-2.5224971771240234,-9.989997863769531,5.069999694824219,0,0.046147396689967035,-9.521926623764347,117.47000122070312,-1.775507979758661,117.81999969482422,-1.2272786384956174,117.12999725341795,0.046147396689967035
2354,2019-03-26,118.7699966430664,120.1500015258789,118.41999816894531,119.36000061035156,1491300.0,0.0001683927837170529,-1.6821738436152658,-0.44361139474318234,48.73864732551506,43.71591449901013,-2.0376629981129497,-0.5455033046469993,-2.482671520287255,-6.6296912573295685,16.409684459263023,1.7300033569335938,-0.85565238237578,0.7344974517822322,-3.463499696722465,4.93249460028693,-1.3645011224701165,2.833496026034581,-10.02999877929689,65.4998779296875,4.542840213458113,2.0989985742523474,3,-4.3249969482421875,-3.7649993896484375,-2.0124950408935547,-9.564994812011719,5.860000610351548,1,0.06121078115636491,-1.8208190373708952,118.75,-9.521926623764347,117.47000122070312,-1.775507979758661,117.81999969482422,0.06121078115636491
2355,2019-03-27,118.70999908447266,120.7300033569336,118.5,118.76000213623048,2230200.0,-0.0005051575338008707,-8.489351340822024,0.0847503653033228,49.56388339116386,46.040360606855394,-2.555204494383844,-0.4669149223095417,-2.2917694935753588,-6.536436141611119,15.712596758064738,2.2300033569335938,-1.0721134679090767,0.6474998474121065,-3.561072491117784,4.856072185941997,-1.4567863218528458,2.751786016677059,-9.741801147460947,46.133219401041664,-17.380876464147967,2.104286169264949,3,-2.8249969482421875,-3.7050018310546875,-1.9524974822998047,-9.504997253417969,5.9899978637695455,2,0.06461122254316098,-1.6821738436152658,118.7699966430664,-1.8208190373708952,118.75,-9.521926623764347,117.47000122070312,0.06461122254316098
2356,2019-03-28,119.36000061035156,119.6999969482422,118.54000091552734,119.4499969482422,1514900.0,0.005475541495172376,2.932214348523109,1.7998169057062114,51.62744550444372,47.7540812831629,-2.229407364550454,-1.1025624050099907,-2.770633233796815,-7.131977901653386,15.485050869379952,1.159996032714858,-1.2904609412382513,1.2525012969970675,-2.993050899651138,5.498053493645273,-0.8702748013270281,3.375277395321163,-9.921330456542975,60.96860647346124,-5.9862016872932955,2.1227760983241,3,-1.904998779296875,-4.355003356933594,-2.467498779296875,-10.154998779296875,5.0,3,0.04943030743724064,-8.489351340822024,118.70999908447266,-1.6821738436152658,118.7699966430664,-1.8208190373708952,118.75,0.04943030743724064
2357,2019-03-29,119.3000030517578,119.9000015258789,118.5,119.4800033569336,1962100.0,-0.0005026605084363922,1.7451100655980492,2.0000847744996726,48.92276346981654,48.15059985463299,-1.4765751530936626,-1.1155090860217598,-2.5379561223674756,-7.046057490228549,14.729476634309568,1.4000015258789062,-1.7189941434957774,1.2025035858154212,-3.0301612702655234,5.435168441896366,-0.9138288422250582,3.3188360138559005,-9.409679569824206,59.259275360113314,-5.950486220581702,2.116332428040473,3,-0.900001525878892,-4.2950057983398295,-2.38000106811522,-10.09500122070311,2.9499969482422017,4,0.048616892489491415,2.932214348523109,119.36000061035156,-8.489351340822024,118.70999908447266,-1.6821738436152658,118.7699966430664,0.048616892489491415
2358,2019-04-01,118.33000183105469,119.73999786376952,118.08999633789062,119.48999786376952,2244900.0,-0.008130772807124598,-1.012188370805578,6.444411477980169,46.783921678682006,48.04640183492228,-0.25076245266033936,-0.19819944871321127,-1.404920766012708,-6.038585613886738,13.802096166303029,1.650001525878892,-0.9222668091038457,0.2595024108886719,-3.9592804506356316,4.478285272412975,-1.8498890198734728,2.3688938416508165,-8.006091154121094,9.09109299455829,-52.67772033060861,2.1093914307621517,4,0.1100006103515625,-3.3250045776367188,-1.3150005340576172,-9.125,3.9499969482421875,0,0.06557926465610331,1.7451100655980492,119.3000030517578,2.932214348523109,119.36000061035156,-8.489351340822024,118.70999908447266,0.06557926465610331
2359,2019-04-02,117.88999938964844,118.33000183105469,116.76000213623048,118.2300033569336,1733500.0,-0.0037184351778719593,4.814803825993533,0.29310787079971157,42.76076439657496,47.60728704028225,0.32535343954410223,0.11208448433163198,-0.8442554945178244,-5.5947458807312955,12.788232533540207,1.5699996948242045,-0.3597725026071572,-0.09449996948242756,-4.25080673319151,4.061806794226655,-2.172653351336976,1.9836534123721208,-7.149845005514848,28.46339813512262,-29.391558724748396,2.0781533818545426,4,0.8550033569335938,-2.8850021362304688,-0.5899982452392578,-8.68499755859375,5.069999694824219,1,0.05030113101940081,-1.012188370805578,118.33000183105469,1.7451100655980492,119.3000030517578,2.932214348523109,119.36000061035156,0.05030113101940081
2360,2019-04-03,118.16999816894531,119.05999755859376,117.80999755859376,118.5,1136900.0,0.002375085085643436,-1.3809454608868155,0.9705822955233928,81.06566218968818,51.52851100180177,0.23288306004624815,-0.26830492784652904,-0.9775402255309302,-5.874030425437724,12.258175259316777,1.25,-0.14091666857612495,0.24049873352051065,-3.8730760929352357,4.354073559976257,-1.8162886797073554,2.2972861467483767,-7.030249825899716,44.90434098054722,-16.624909776239882,2.0567874132278696,4,0.5750045776367188,-3.1650009155273438,-0.6199970245361328,-8.964996337890625,3.6699981689453125,2,0.05466699826157995,4.814803825993533,117.88999938964844,-1.012188370805578,118.33000183105469,1.7451100655980492,119.3000030517578,0.05466699826157995
2361,2019-04-04,120.16000366210938,120.37999725341795,117.58000183105469,118.0,1667400.0,0.016840192299224732,1.1538502168516438,-6.545429324455542,80.5853866949314,55.32371316146262,-1.5536711756555093,-2.274092634051698,-2.81692670517063,-7.87649177734626,11.898726463512732,2.799995422363267,0.03463780035417585,2.16650390625,-2.0479298631460523,6.380937675646052,0.059287021551966745,4.273720790948033,-8.636645118508255,93.92282077221414,28.57817781954145,2.1072168846980293,4,-1.4150009155273438,-5.155006408691406,-2.630002975463867,-10.955001831054688,-1.900001525878892,3,0.03778289903268739,-1.3809454608868155,118.16999816894531,4.814803825993533,117.88999938964844,-1.012188370805578,118.33000183105469,0.03778289903268739
2362,2019-04-05,122.58000183105469,123.5,120.30999755859376,120.3499984741211,3098900.0,0.020139797729620268,-1.761900672772392,1.0324072111784568,80.15954031941533,58.91200166335901,-3.5454273007728148,-4.626497157094576,-5.060238018092491,-10.3203877960744,12.090339015961604,3.339996337890625,0.32606186756362376,4.393001937866217,-0.28934297442569346,9.075346850158127,2.0518294817202616,6.734174394012172,-10.688377494920275,86.35017120864813,19.752926486515776,2.3411724561459573,4,-2.450000762939453,-6.460002899169922,-5.177501678466797,-13.375,-5.3000030517578125,4,0.014521118883242812,1.1538502168516438,120.16000366210938,-1.3809454608868155,118.16999816894531,4.814803825993533,117.88999938964844,0.014521118883242812
2363,2019-04-08,122.3000030517578,122.70999908447266,121.25,122.23999786376952,2003700.0,-0.002284212555999088,2.318190093893757,0.02690811554238755,76.35419787632583,61.98039616900465,-3.0272515509157643,-4.366379460236388,-4.617670058943318,-10.043324633947591,12.199431698626496,1.4599990844726562,0.6093858571509827,3.9835029602050582,-1.0091768040969242,8.97618272450704,1.487163078054067,6.4798428423560495,-9.711876175791446,82.1958853326539,15.104643392846384,2.4963398821509934,4,-2.170001983642564,-6.180004119873033,-4.815002441406236,-13.09500122070311,-4.2600021362304545,0,-0.0004088556869179527,-1.761900672772392,122.58000183105469,1.1538502168516438,120.16000366210938,-1.3809454608868155,118.16999816894531,-0.0004088556869179527
2364,2019-04-09,121.41999816894531,122.26000213623048,121.0,121.76000213623048,1204000.0,-0.007195460840994983,-1.1355962887531357,-5.666242848061267,70.68466624534571,64.3271498194693,-1.9353337957075496,-3.524525706265379,-3.5793910588208178,-9.165973584641634,12.150352093401217,1.3000030517577983,0.9082511344185491,3.012998199462885,-2.1414029961077716,8.167399395033542,0.43579760167754955,5.59019879724822,-8.177158905536942,64.8648230675846,0.5879955039205811,2.5772005977853305,4,-1.2899971008300781,-5.299999237060547,-3.8974990844726562,-12.209999084472656,-1.6999969482421875,1,0.007082858040855511,2.318190093893757,122.3000030517578,-1.761900672772392,122.58000183105469,1.1538502168516438,120.16000366210938,0.007082858040855511
2365,2019-04-10,121.80999755859376,122.6500015258789,121.37999725341795,121.76000213623048,2453300.0,0.003211986456348015,-2.135792933907076,-0.147043644115331,69.8113107482035,66.34757929099815,-2.055513648793905,-4.032264212883362,-3.8252430309287604,-9.54967962756713,11.520530056849761,1.2700042724609517,1.1109543440385181,3.3464977264404467,-1.9359919752273527,8.628987428108246,0.705252875606547,5.9877425772743464,-7.951728650989892,71.4526526330443,10.347654080488553,2.641244850833901,4,-1.6799964904785298,-5.689998626708999,-4.287498474121108,-12.599998474121108,-1.6199951171875284,2,0.009440945315885907,-1.1355962887531357,121.41999816894531,2.318190093893757,122.3000030517578,-1.761900672772392,122.58000183105469,0.009440945315885907
2366,2019-04-11,122.41000366210938,122.75,121.87999725341795,122.31999969482422,1379300.0,0.0049257541707690145,1.2597572454793533,1.8002441629787884,73.93410336935115,69.12661705761312,-2.4332621605889955,-3.9885324237466477,-4.286631650463818,-10.123233759369725,9.798701029332332,0.9400024414062358,1.324182954848098,3.408003616333005,-1.0820414536231624,7.898048686289172,1.1629810813549284,5.6530261513110815,-7.973230888961737,65.83086195350602,6.35602111503546,2.245022534978083,4,-2.2800025939941406,-6.290004730224609,-4.822505950927734,-13.200004577636719,-2.5900039672851562,3,-0.004656542007728026,-2.135792933907076,121.80999755859376,-1.1355962887531357,121.41999816894531,2.318190093893757,122.3000030517578,-0.004656542007728026
2367,2019-04-12,122.37999725341795,123.1500015258789,122.16000366210938,122.6500015258789,931700.0,-0.0002451303634811719,-1.7887599398237697,-2.9999152326864342,70.01097722541154,71.70740100724971,-2.1460981628606675,-3.4676527972585944,-4.120334180001734,-10.026444036127273,9.033912905913862,0.9899978637695312,1.542871474761668,2.9534973144531165,-1.0841337968968787,6.991128425803112,0.934681758778126,4.972312870128107,-7.399430846659172,64.18587321019788,6.356895790725595,2.0188155556749976,4,-2.24999618530272,-6.259998321533189,-4.754999160766587,-13.169998168945298,-0.8299942016601562,4,-0.03366559249593715,1.2597572454793533,122.41000366210938,-2.135792933907076,121.80999755859376,-1.1355962887531357,121.41999816894531,-0.03366559249593715
2368,2019-04-15,123.8499984741211,124.1500015258789,122.4000015258789,122.4000015258789,1814400.0,0.012011776872809854,-1.4137981836741136,-5.370274088725346,74.14445056857733,75.19447724858333,-3.0740086086198204,-4.596821452104351,-5.421580000314265,-11.414687776208638,9.203039613273324,1.7700042724609517,1.7198020083194336,4.057498550415033,-0.1959263050417377,8.310923405871804,1.930786122686655,6.184210978143412,-8.358266051767842,90.47609820842527,32.228736422254514,2.126712427728385,4,-2.984996795654297,-7.404998779296875,-6.225000381469727,-14.639999389648438,-1.7999954223632955,0,-0.05304804017576992,-1.7887599398237697,122.37999725341795,1.2597572454793533,122.41000366210938,-2.135792933907076,121.80999755859376,-0.05304804017576992
2369,2019-04-16,123.6999969482422,124.66000366210938,123.41999816894531,124.45999908447266,1743400.0,-0.0012111548464026622,1.1379196948271892,-0.5241405074347193,73.51548921856049,74.35556914068025,-2.24977683687149,-4.150854997418705,-5.152667358662029,-11.16844096118119,9.847230431563974,1.2400054931640625,1.9872615752954204,3.5844970703125085,-0.8308325907909051,7.999826731415922,1.3768322397608017,5.792161900864215,-7.515602997606891,70.7315598127086,10.499431253801411,2.207664830551706,4,-2.5799942016601705,-6.999996185302749,-6.0749988555908345,-14.489997863769545,-3.059997558593764,1,-0.0457558300109181,-1.4137981836741136,123.8499984741211,-1.7887599398237697,122.37999725341795,1.2597572454793533,122.41000366210938,-0.0457558300109181
2370,2019-04-17,124.3000030517578,124.83000183105469,123.9499969482422,124.1500015258789,1344200.0,0.004850494085029355,-2.199955611657602,-0.19736987401494258,73.39010088691472,73.55609293978951,-2.110767674073813,-4.412385751923452,-5.604995829977483,-11.584387132320487,10.71825431330511,1.1300048828124858,2.430840366436371,3.8260028839111158,-0.7307338942401742,8.382739662062406,1.5476344948354779,6.104371272986754,-7.268048129975085,82.03396756348512,20.990538704468918,2.2783683890756414,4,-1.7300033569335795,-7.515003204345689,-6.357503890991197,-14.155006408691392,-2.340003967285142,2,-0.03684635332750219,1.1379196948271892,123.6999969482422,-1.4137981836741136,123.8499984741211,-1.7887599398237697,122.37999725341795,-0.03684635332750219
2371,2019-04-18,123.5500030517578,124.7699966430664,123.4800033569336,124.3000030517578,1837000.0,-0.0060337890714911024,-1.8988633051589383,-4.999949137887661,68.88883764963751,72.30379264314753,-0.9267878686360262,-3.3846295959771595,-4.7229821472727025,-10.651382693838315,11.615452964546874,1.2899932861328125,3.0315014007447445,2.7895027160644332,-1.7851348276552699,7.364140259784136,0.5021839442045746,5.076821487924292,-5.582282500862448,52.05993793611825,-8.828752848782038,2.287318771859854,4,-0.6350021362304545,-6.765003204345689,-4.68250465393065,-11.48000335693358,-3.590003967285142,3,-0.027195471690469986,-2.199955611657602,124.3000030517578,1.1379196948271892,123.6999969482422,-1.4137981836741136,123.8499984741211,-0.027195471690469986
2372,2019-04-22,123.55999755859376,124.02999877929688,122.98999786376952,123.1999969482422,1156600.0,8.089442807857061e-05,-1.6666731875267407,-0.4800008138020833,75.41294280414081,72.19920874623809,-0.8751861491033992,-3.0725129696205187,-4.631007815457465,-10.486995124048633,12.511561941288857,1.040000915527358,3.078052787429698,2.4949974060058793,-1.9667726846395794,6.956767496651338,0.264112360683157,4.7258824513286015,-4.7688032540792875,47.736456256574265,-18.890318713259312,2.230885045322728,4,-0.6449966430664205,-5.624996185302749,-8.555000305175795,-9.909999847412124,-5.049995422363281,0,-0.030268678679732042,-1.8988633051589383,123.5500030517578,-2.199955611657602,124.3000030517578,1.1379196948271892,123.6999969482422,-0.030268678679732042
2373,2019-04-23,124.2300033569336,124.58000183105469,122.62999725341795,123.66000366210938,1587800.0,0.005422513852204602,2.0708814677312026,1.5833298012122239,80.13302090608255,73.24902593076439,-1.3886635955493176,-3.4898468412285837,-5.155306957134286,-11.006172344846334,13.880725446253962,1.950004577636733,3.0333863716338385,2.891003036499029,-1.6446246136987668,7.426630686696825,0.6231892114001312,5.158816861597927,-4.714152149234295,72.72739883270523,1.2206182268150485,2.2678138250989,4,-1.1250038146972656,-4.725002288818359,-9.225006103515625,-10.580005645751953,2.7699966430664062,1,-0.021572890869814287,-1.6666731875267407,123.55999755859376,-1.8988633051589383,123.5500030517578,-2.199955611657602,124.3000030517578,-0.021572890869814287
2374,2019-04-24,126.04000091552734,126.4800033569336,124.22000122070312,124.62000274658205,1382800.0,0.014569729611882298,-1.0360368410200014,2.4912261915915748,82.65554275902372,74.67616282085554,-2.7651838788790712,-4.982735420534226,-6.825542650136157,-12.652167341347251,15.377871553519718,2.2600021362304688,2.8755860257773804,4.337500381469724,-0.4872950045497788,9.162295767489226,1.9251026884599725,6.749898074479475,-5.886451633025402,88.57138327639375,13.133657741960462,2.4123976930097535,4,-1.8600006103515625,-4.7649993896484375,-11.035003662109375,-12.390003204345703,1.2399978637695312,2,-0.03165659976822488,2.0708814677312026,124.2300033569336,-1.6666731875267407,123.55999755859376,-1.8988633051589383,123.5500030517578,-0.03165659976822488
2375,2019-04-25,126.37999725341795,126.83999633789062,125.5500030517578,125.95999908447266,1293300.0,0.00269752725659278,-1.0806507186453778,0.29577373980506705,79.90376708082961,75.33945878879759,-2.6694772123806274,-4.97365416078992,-7.043445637279731,-12.868269022014559,16.77332745115682,1.2899932861328267,2.815162968584957,4.293996810913072,-0.7438819614487358,9.33187558327488,1.775057424732168,6.8129361970939755,-5.340744400495581,89.07365357467083,15.31429185469591,2.5189393861809064,4,-1.8799972534179545,-4.884998321533189,-11.374999999999986,-12.344997406005845,2.6200027465820455,3,-0.04541856297290181,-1.0360368410200014,126.04000091552734,2.0708814677312026,124.2300033569336,-1.6666731875267407,123.55999755859376,-0.04541856297290181
2376,2019-04-26,125.26000213623048,125.97000122070312,123.79000091552734,124.83000183105469,1432600.0,-0.008862123291090485,1.3567590305299753,1.0238147138965263,64.72525418002172,74.75215622819871,-1.2322829057375344,-3.5721271418284886,-5.840546040156468,-11.638096730873812,17.841407510800718,2.589996337890611,2.85664002063686,2.879001617431655,-2.1777035249442207,7.93570675980753,0.35064904624371707,5.407354188619593,-3.2926303257131906,62.47043835502291,-9.295727704519464,2.528352571187938,4,-0.6400032043457173,-3.460002899169936,-10.255004882812514,-10.550003051757827,4.739997863769517,4,-0.026345225893967372,-1.0806507186453778,126.37999725341795,-1.0360368410200014,126.04000091552734,2.0708814677312026,124.2300033569336,-0.026345225893967372
2377,2019-04-29,125.0999984741211,125.56999969482422,124.4800033569336,125.05999755859376,958300.0,-0.0012773723405765658,1.2244747024157072,0.09302531892617172,65.59014263879665,73.8016775693342,-0.721773913526846,-3.1150324506896254,-5.585537276432191,-11.369324458378316,18.88460554587917,1.089996337890625,2.9027346655620363,2.4289981842041044,-2.5483647807779874,7.406361149186196,-0.05968329828694152,4.91767966669515,-2.353006739224071,58.669875483180135,-11.290505459668694,2.4886814824910486,4,-0.3650016784667969,-3.299999237060547,-10.095001220703125,-10.095001220703125,5.299995422363281,0,-0.041087125918004896,1.3567590305299753,125.26000213623048,-1.0806507186453778,126.37999725341795,-1.0360368410200014,126.04000091552734,-0.041087125918004896
2378,2019-04-30,126.08999633789062,126.75,125.1500015258789,126.31999969482422,1812900.0,0.007913652085090428,1.9357663313944942,-5.749952317377591,75.68752591388959,74.04301497992631,-1.5205110801554582,-3.682675574772503,-6.482541687874104,-12.255029343039496,20.341297287312855,1.6500015258789062,2.8859849345617192,3.030996322631836,-1.7265254896586129,7.788518134922285,0.6522354164866044,5.409757228777067,-2.68812386651463,75.40979915901434,4.606380421962712,2.3787609061452266,4,-1.3549995422363281,-4.289997100830078,-11.084999084472656,-11.084999084472656,5.370010375976591,1,-0.06011574606876502,1.2244747024157072,125.0999984741211,1.3567590305299753,125.26000213623048,-1.0806507186453778,126.37999725341795,-0.06011574606876502
2379,2019-05-01,123.81999969482422,126.4000015258789,123.7300033569336,125.97000122070312,1726600.0,-0.01800298761991681,-1.2918496252418983,9.34769628818788,59.161351479732716,72.46204282357274,0.8585877589333251,-0.9967430839053577,-4.1488475656181265,-9.771530531755573,21.677560706470313,2.6699981689453125,2.912408383069831,0.46449966430664347,-3.6294978259160757,4.558497154529363,-1.5824990808047232,2.51149840941801,3.0199966430664062,2.8937794535771144,-65.0256308596585,2.0469987451113623,5,0.9149971008300781,-2.020000457763672,-8.81500244140625,-8.81500244140625,9.329994201660156,2,0.02568244478285764,1.9357663313944942,126.08999633789062,1.2244747024157072,125.0999984741211,1.3567590305299753,125.26000213623048,0.02568244478285764
2380,2019-05-02,124.62999725341795,125.05999755859376,123.69000244140624,124.18000030517578,1039400.0,0.0065417344580045445,1.091599496808459,-0.20930075761607544,59.928414716951494,71.46644027549652,0.11211235062927472,-1.3681025486588965,-4.8792639131530535,-10.402343582604317,23.249839446581667,1.3699951171875284,2.76477038002011,0.9514972686767464,-2.3655149440962617,4.268509481449755,-0.7070088377097647,2.6100033750632576,2.1477992248535287,30.718809215119038,-35.91715665542968,1.6585061063865068,5,0.10499954223634234,-2.8299980163574077,-9.90499877929686,-9.624999999999986,10.34000396728517,3,0.021262951009222153,-1.2918496252418983,123.81999969482422,1.9357663313944942,126.08999633789062,1.2244747024157072,125.0999984741211,0.021262951009222153
2381,2019-05-03,124.6999969482422,125.58999633789062,124.5500030517578,125.08000183105469,938700.0,0.0005616600847861974,-2.05883672919837,-0.844461022006709,60.3386854722511,69.79152279417545,0.24852979226103855,-1.1389316882186193,-4.850142143341628,-10.227383302844487,24.415372245888143,1.0399932861328267,2.635902682431663,0.7944972991943473,-2.103606266412413,3.6926008648011077,-0.6545544836090329,2.2435490819977275,1.9542877685546785,33.006382766531146,-32.53749747372996,1.4490517828033773,5,0.034999847412095164,-2.899997711181655,-9.254997253417983,-9.694999694824233,10.809997558593736,4,0.034482783937376915,1.091599496808459,124.62999725341795,-1.2918496252418983,123.81999969482422,1.9357663313944942,126.08999633789062,0.034482783937376915
2382,2019-05-06,124.36000061035156,124.66999816894531,122.81999969482422,123.16000366210938,1191900.0,-0.002726514404260638,1.0329742192412492,-3.157846129136,52.52726812172263,66.72421692924658,0.797842170591835,-0.694344271585237,-4.410352365372546,-9.688860626671158,24.1666260971863,1.879997253417983,2.4551696076430005,0.3655010223388615,-2.4698575715708557,3.2008596162485787,-1.0521782746159971,1.7831803192937201,2.1757128154296907,39.18577088910589,-22.245803634405533,1.4176792969548577,5,0.4699974060058594,-2.5600013732910156,-8.130001068115234,-9.355003356933594,11.679992675781222,0,0.045352198150270695,-2.05883672919837,124.6999969482422,1.091599496808459,124.62999725341795,-1.2918496252418983,123.81999969482422,0.045352198150270695
2383,2019-05-07,122.25,123.58999633789062,121.3000030517578,123.41999816894531,1152800.0,-0.01696687520099549,2.033114724279771,-0.9750009536767418,43.983409057524995,62.42731318463561,2.9026918224426197,1.4880091647635822,-2.235269749258265,-7.405277497642928,23.747755747672137,3.059997558593764,2.318504255206676,-1.7419994354248018,-4.583730282237838,1.099731411388234,-3.1628648588313126,-0.32113401201829106,4.06277060192383,18.627396715170907,-39.90819105892048,1.420865423406515,5,1.8199996948242188,-0.4500007629394531,-5.5475006103515625,-7.245002746582031,13.710006713867216,1,0.06666661674015839,1.0329742192412492,124.36000061035156,-2.05883672919837,124.6999969482422,1.091599496808459,124.62999725341795,0.06666661674015839
2384,2019-05-08,122.27999877929688,122.97000122070312,120.86000061035156,121.91999816894531,1277900.0,0.00024538878770452577,1.4252804012873466,-0.30769331090157415,41.20205701586498,58.12712317741732,2.5515723037500777,1.6081959996835735,-2.1862455169530364,-7.24905911240441,23.50870920591558,2.1100006103515625,2.1171585545111355,-1.7550006866455021,-4.455374468044994,0.9453730947539896,-3.105187577345248,-0.4048137959457563,3.6317504186136773,30.021130054680068,-24.486954118135156,1.3501868906997465,5,1.5250015258789062,-0.4799995422363281,-5.557498931884766,-7.275001525878906,13.410003662109347,2,0.07507366720815334,2.033114724279771,122.25,1.0329742192412492,124.36000061035156,-2.05883672919837,124.6999969482422,0.07507366720815334
2385,2019-05-09,122.95999908447266,123.3499984741211,121.58000183105469,121.6999969482422,1019300.0,0.005561010074943695,-1.3600075277075587,3.4999999999999605,47.414526899846216,56.20370903517559,1.4923659381522327,1.0738238805724194,-2.7709219303393695,-7.741308769384048,23.050286512526917,1.7699966430664062,1.8044158543286528,-1.132500457763669,-3.6779176116020835,1.4129166960747455,-2.405209034682869,0.1402081191555311,2.4465752546820028,44.397470845363486,-9.989836039471754,1.272708576919207,5,0.845001220703125,-0.75,-6.084999084472656,-7.9550018310546875,12.939994812011719,3,0.08287243727947047,1.4252804012873466,122.27999877929688,2.033114724279771,122.25,1.0329742192412492,124.36000061035156,0.08287243727947047
2386,2019-05-10,121.83999633789062,122.54000091552734,120.1999969482422,122.25,1374500.0,-0.009108675625579599,3.7272545121067515,-0.3253991801442353,43.13097951274201,53.70824646561397,2.3202190243987104,2.2650646055790418,-1.5759934762188692,-6.419320813911185,22.75647746662471,2.7600021362304545,1.2081661792352918,-2.2240028381347656,-4.859896302756567,0.4118906264870361,-3.5419495704456665,-0.9060561058238648,3.1119206283837286,36.689014357594715,-17.773729459648706,1.3179467323109042,5,1.6350021362304688,0.37000274658203125,-4.964996337890625,-6.834999084472656,15.210006713867159,4,0.10776432433894656,-1.3600075277075587,122.95999908447266,1.4252804012873466,122.27999877929688,2.033114724279771,122.25,0.10776432433894656
2387,2019-05-13,118.26000213623048,120.3499984741211,117.29000091552734,120.06999969482422,2308100.0,-0.029382750404325253,1.5822817409219676,4.414588760699631,30.65453675217735,48.7045810032015,5.3952978722079195,5.818911794368077,2.005343925897833,-2.6264093948926615,22.6902297785582,4.549995422363281,0.55486265718244,-5.597997283935527,-9.239988912854216,-1.9560056550168383,-7.418993098394864,-3.7770014694761898,6.121684427880012,15.39685596055986,-35.2371987283809,1.8209958144593437,5,3.584999084472642,3.8049964904785014,-1.385002136230483,-3.255004882812514,19.9099960327148,0,0.14586497597669745,3.7272545121067515,121.83999633789062,-1.3600075277075587,122.95999908447266,1.4252804012873466,122.27999877929688,0.14586497597669745
2388,2019-05-14,117.27999877929688,118.79000091552734,116.9800033569336,118.27999877929688,3275800.0,-0.00828685387477568,-1.2625098944276492,0.5524869330635687,19.999958195050397,44.35331508268124,5.581092120853938,6.620928674243643,2.995640254290379,-1.456665439378952,22.297000592279037,1.80999755859375,0.13205270822832915,-6.249500656127935,-10.931296824849767,-1.567704487406104,-8.590398740488851,-3.9086025717670196,6.108851794011983,4.709507885709906,-39.42686840133141,2.3408980843609135,5,4.005001068115234,4.630001068115234,0.845001220703125,-1.1599998474121094,21.529998779296903,1,0.15995902713248977,1.5822817409219676,118.26000213623048,3.7272545121067515,121.83999633789062,-1.3600075277075587,122.95999908447266,0.15995902713248977
2389,2019-05-15,118.04000091552734,118.37000274658205,116.1500015258789,117.36000061035156,2064900.0,0.006480236563275232,2.313424847839529,-0.6800003051757812,22.23700919388436,40.16538113567378,4.375058658218265,5.707793913663195,2.2311186067710196,-1.9993449806138983,21.80288734161774,2.220001220703139,-0.3106876098092499,-5.206498718261713,-10.490437038740964,0.0774396022175523,-7.848467878501339,-2.5645295580220875,4.323434103161475,26.250002649096448,-11.698053693205178,2.641969160239631,5,2.829998016357422,3.454998016357422,0.08499908447265625,-1.9200019836425781,20.73999786376953,2,0.15181299270883541,-1.2625098944276492,117.27999877929688,1.5822817409219676,118.26000213623048,3.7272545121067515,121.83999633789062,0.15181299270883541
2390,2019-05-16,119.72000122070312,120.54000091552734,118.05999755859376,118.75,2006700.0,0.014232466046641523,-1.1106356730082596,1.426471743203671,32.220786337208594,37.04117012066906,2.1515940539260896,3.865251884527723,0.5769883791711266,-3.407255305621078,20.81754402640388,2.5,-0.9524753089549591,-3.2974983215331974,-8.782358260189028,2.187361617122633,-6.039928290861113,-0.5550683522052822,1.5250157692799036,55.8685451614829,20.153991346345123,2.7424299693279184,5,0.6899986267089844,1.7749977111816406,-1.595001220703125,-3.6000022888183594,17.419998168945312,3,0.1333945962067149,2.313424847839529,118.04000091552734,-1.2625098944276492,117.27999877929688,1.5822817409219676,118.26000213623048,0.1333945962067149
2391,2019-05-17,120.19000244140624,121.04000091552734,118.87000274658205,118.87000274658205,1970200.0,0.003925837085790418,-2.2878767736901917,1.3608227151171643,34.55003593835596,35.04369987807276,1.0891035088626353,3.299803892781071,0.15142484580223936,-3.5900909358980897,20.00990019308394,2.1699981689452983,-1.2912180868873548,-2.6594970703125114,-8.279840200110343,2.96084605948532,-5.46966863521142,0.15067449458639715,-4.0400009155273295,82.61761594652842,47.74929022758581,2.8101715648989156,5,-0.32000350952147016,1.3049964904785298,-2.065002441406236,-4.07000350952147,15.819992065429702,4,0.13070963587621942,-1.1106356730082596,119.72000122070312,2.313424847839529,118.04000091552734,-1.2625098944276492,117.27999877929688,0.13070963587621942
2392,2019-05-20,119.81999969482422,120.08000183105469,119.0500030517578,119.83000183105469,1431800.0,-0.0030784818958831117,3.039193980283389,-0.007577377684016,29.469554612137387,33.431049384140806,0.8352136755493405,3.5576517553940334,0.5679624118826325,-2.9179480324026343,19.48508246302622,1.1399993896484375,-1.7485880954301223,-2.8424999237060575,-8.610248781733446,2.9252489343213313,-5.726374352719759,0.04137450530764397,-3.572198181152345,75.05109666709312,43.439244229695014,2.8838744290136953,5,-0.06999969482421875,1.6749992370605469,-1.6949996948242188,-3.700000762939453,16.650001525878906,0,0.14379906026387546,-2.2878767736901917,120.19000244140624,-1.1106356730082596,119.72000122070312,2.313424847839529,118.04000091552734,0.14379906026387546
2393,2019-05-21,121.5500030517578,122.33999633789062,119.5199966430664,120.41000366210938,2280000.0,0.014438352206141092,1.0735398890366157,-113.97559115179111,42.29464994657348,33.55244859866397,-1.1225774019945192,1.7039366551994135,-1.126681809324083,-4.446050692316376,18.434826885182545,2.8199996948242188,-2.2178062388138073,-0.9784965515136861,-6.717364279255392,4.76037117622802,-3.847930415384539,1.8909373123571669,-5.206357550048821,87.23757757276564,49.8453014562063,2.8694338638708494,5,-1.8000030517577983,-0.055004119873032664,-3.4250030517577983,-5.430004119873033,14.910003662109418,1,0.13673381077670932,3.039193980283389,119.81999969482422,-2.2878767736901917,120.19000244140624,-1.1106356730082596,119.72000122070312,0.13673381077670932
2394,2019-05-22,122.0500030517578,122.55999755859376,121.01000213623048,121.44000244140624,1557200.0,0.0041135334220196995,-1.1088355581391336,0.5350885411786819,41.054115241905144,32.84573619222608,-1.853554271872028,0.9377693517610481,-1.5815598582126569,-4.747336063893684,16.66191245256355,1.5499954223632812,-2.576173701599359,-0.27899665832521237,-5.776205071781675,5.21821175513125,-3.0276008650534436,2.469607548403019,-5.4665035166015485,88.66678873697853,48.347137624797014,2.748604206728229,5,-2.69500350952147,-0.5550041198730327,-3.3950023651122905,-5.6050033569335795,13.110000610351577,2,0.13732072173507914,1.0735398890366157,121.5500030517578,3.039193980283389,119.81999969482422,-2.2878767736901917,120.19000244140624,0.13732072173507914
2395,2019-05-23,120.63999938964844,121.83999633789062,120.1500015258789,121.4800033569336,1439300.0,-0.01155267207581645,1.1666740026703053,-1.37705430622608,37.11930506715404,32.17777236493853,-0.9021183537582971,1.9981438583893407,-0.17638285958855704,-3.15453945618205,14.645971249609048,1.900001525878892,-2.715466901080248,-1.4020004272460938,-6.599903624582012,3.7959027700898247,-4.000952025914046,1.1969511714218584,-3.6979099730859417,47.96745614125733,6.445016901165495,2.5989515986679583,5,-1.2849998474121094,0.8549995422363281,-1.7299976348876953,-3.9399986267089844,15.229995727539062,3,0.15036471718686828,-1.1088355581391336,122.0500030517578,1.0735398890366157,121.5500030517578,3.039193980283389,119.81999969482422,0.15036471718686828
2396,2019-05-24,121.95999908447266,122.16999816894531,120.73999786376952,121.16999816894531,1157200.0,0.01094164208805104,1.3636386564689353,-0.9404728385754898,42.831542280439706,33.5307729791899,-2.4622359416528354,0.44084227626930783,-1.1945393852120674,-4.298341575806191,13.621847360567973,1.529998779296875,-2.8049940319009607,0.08299942016601847,-4.889411263172306,5.055410103504343,-2.403205921503144,2.5692047618351808,-4.680835179388282,82.90599962613709,39.39068517193058,2.4862053416691636,5,-2.604999542236328,-0.4650001525878906,-2.282499313354492,-5.174999237060547,15.150001525878906,4,0.12446704180984547,1.1666740026703053,120.63999938964844,-1.1088355581391336,122.0500030517578,1.0735398890366157,121.5500030517578,0.12446704180984547
2397,2019-05-28,119.95999908447266,122.27999877929688,119.91999816894531,121.5199966430664,2280800.0,-0.01639881940811383,-1.8780505959303677,-1.9746781654707524,43.11485510354726,36.099094857911766,-0.2187340297015936,2.146051552197264,1.017751639052591,-2.126077221571876,12.672981911777036,2.3600006103515625,-3.1047809928058854,-1.6600006103515597,-6.459327607615805,3.1393263869126855,-4.059664108983682,0.7396628882805629,-2.3639851601777195,14.473760161020262,-30.859984851963663,2.399663498632122,5,-0.6049995422363281,1.5349998474121094,-0.10999870300292969,-3.174999237060547,19.12999725341797,1,0.1337945610608191,1.3636386564689353,121.95999908447266,1.1666740026703053,120.63999938964844,-1.1088355581391336,122.0500030517578,0.1337945610608191
2398,2019-05-29,118.51000213623048,119.9000015258789,118.1999969482422,119.13999938964844,3196200.0,-0.012087337106606033,-1.7199907227129132,0.40384502523571997,39.55680218238596,38.02351630107861,1.591444790154526,3.161130470248466,2.582459409351486,-0.51257440434388,11.464934508901097,1.7600021362304545,-3.314773448564452,-2.730997848510725,-7.231938392260332,1.769942695238882,-4.981468120385529,-0.4805275766359216,-0.616149193877618,7.1102097383258025,-38.501490160189654,2.2504702718748044,5,1.7999954223632812,2.9849967956542827,1.9149990081786967,-1.7250022888183736,21.439994812011733,2,0.15154838208362476,-1.8780505959303677,119.95999908447266,1.3636386564689353,121.95999908447266,1.1666740026703053,120.63999938964844,0.15154838208362476
2399,2019-05-30,127.0,128.07000732421878,122.7699966430664,124.79000091552734,5519000.0,0.07163950477369863,1.4367788271815864,-3.507950348168411,57.811290851249595,40.866905691527606,-6.139557180664923,-5.352858392428544,-5.71469692122993,-8.802886985036167,11.318253489011045,9.560005187988295,-2.7775062381314513,5.599999999999994,0.5271219832410878,10.6728780167589,3.063560991620548,8.13643900837944,-8.826178380672687,89.15900507234362,41.6011638272263,2.536439008379453,5,-3.864997863769503,-4.889995574951158,-5.694999694824219,-10.21500015258789,11.570007324218778,3,0.07448824184147407,-1.7199907227129132,118.51000213623048,-1.8780505959303677,119.95999908447266,1.3636386564689353,121.95999908447266,0.07448824184147407
2400,2019-05-31,127.27999877929688,127.48999786376952,125.5199966430664,126.16000366210938,2892900.0,0.0022047147976131942,1.5584542977458797,0.5067853308431347,60.871305980139226,43.79149125172575,-5.849535849951565,-5.7172739865308415,-5.7910783913951605,-8.946128160336116,11.187242379033671,1.9700012207031108,-1.9268591824572923,5.7474987030029325,0.20289844681364855,11.292098959192217,2.9751985749082905,8.519798831097575,-9.080001831054673,91.99586915486158,41.28429826539009,2.772300128094639,5,-4.144996643066378,-5.169994354248033,-4.552497863769531,-9.669998168945312,12.270004272460909,4,0.06191078691379004,1.4367788271815864,127.0,-1.7199907227129132,118.51000213623048,-1.8780505959303677,119.95999908447266,0.06191078691379004
2401,2019-06-03,129.0,129.58999633789062,127.87000274658205,127.87000274658205,2318600.0,0.013513523233808389,-2.0442438441439705,1.008930517711159,73.18651258108291,48.64893102605303,-6.915673446319886,-7.482230194557715,-7.3055218349470294,-10.526603938574851,11.006326292121987,2.30999755859375,-1.043818429994218,7.252499771118167,0.9140900524363644,13.59090948979997,4.083294911777273,10.421704630459061,-10.01040222167967,94.82004943365641,38.003859077729196,3.1692048593409012,6,-5.105003356933594,-6.130001068115234,-6.002500534057617,-11.210002899169922,11.92999267578125,0,0.05325577610222876,1.5584542977458797,127.27999877929688,1.4367788271815864,127.0,-1.7199907227129132,118.51000213623048,0.05325577610222876
2402,2019-06-04,130.0,130.42999267578122,128.96000671386722,129.0,1828900.0,0.007751937984496138,-1.7222300714911793,0.8849579031942371,77.43743931539548,52.55368540036659,-7.062475872353417,-8.472416097658524,-8.072822591161938,-11.412100641864086,11.887995385999808,1.4699859619140057,-0.36720381109591926,7.970499801635739,0.7081753377033806,15.232824265568098,4.339337569669553,11.601662033601926,-9.95036236572264,96.4841142600485,31.710411388428852,3.63116223196618,6,-5.685005187988281,-6.710002899169936,-6.790000915527344,-12.210002899169922,10.360000610351562,1,0.05469231238731975,-2.0442438441439705,129.0,1.5584542977458797,127.27999877929688,1.4367788271815864,127.0,0.05469231238731975
2403,2019-06-05,130.39999389648438,130.61000061035156,129.11000061035156,130.39999389648438,1972000.0,0.003076876126802963,6.142628787328344,0.0,77.08149243262355,56.55672731044641,-6.789017247954291,-8.675314590251332,-8.271936025173375,-11.710389274655824,13.28112837165982,1.5,0.30669901643096864,7.962994003295904,-0.2090619578748374,16.13504996446666,3.876966022710519,12.049021983881289,-9.104713657226554,97.32134429085106,26.531441083557425,4.086027980585378,6,-5.9949951171875,-7.019992828369141,-7.132495880126953,-12.609996795654297,11.120010375976562,2,0.06664112613613038,-1.7222300714911793,130.0,-2.0442438441439705,129.0,1.5584542977458797,127.27999877929688,0.06664112613613038
2404,2019-06-06,131.46000671386722,131.97999572753906,130.38999938964844,130.85000610351562,1448800.0,0.008128933029124985,-1.0784075156326356,100.0,76.44143927417704,60.92585333344897,-7.122896780887345,-9.499358552854801,-9.115253868759424,-12.654155499806379,14.654237260649952,1.589996337890625,1.1886830914070003,8.564006423950218,-0.5480820645614699,17.676094912461906,4.007962179694374,13.120050668206062,-8.86066562265627,91.95063332250774,18.477119413276228,4.556044244255846,6,-6.370010375976591,-7.3950080871582315,-8.192508697509794,-13.670009613037138,10.799987792968722,3,0.06458230488953287,6.142628787328344,130.39999389648438,-1.7222300714911793,130.0,-2.0442438441439705,129.0,0.06458230488953287
2405,2019-06-07,133.14999389648438,133.42999267578122,132.19000244140622,132.25,1271600.0,0.012855523325018048,-1.4313795889057077,1.475398354053512,77.6686431860251,64.79664232295846,-7.6569327011489605,-10.948109811769626,-10.562506301365133,-14.169625993205159,16.407970735729286,1.9699859619140057,1.8060309647912334,9.744493865966803,-0.4570718887912619,19.946059620724867,4.64371098858777,14.845276743345835,-9.049748063460925,94.96404161046429,21.711662842229615,5.100782877379033,6,-7.334999084472656,-8.359996795654311,-9.882495880126953,-15.359996795654297,11.050003051757812,4,0.040706073422339895,-1.0784075156326356,131.46000671386722,6.142628787328344,130.39999389648438,-1.7222300714911793,130.0,0.040706073422339895
2406,2019-06-10,134.97000122070312,135.46000671386722,133.52000427246094,133.66999816894528,1927900.0,0.013668850226412177,-1.4250169278160134,1.4444576311417359,80.45838329865295,68.94592323352576,-8.311431386987095,-12.36813514499707,-12.134580264641869,-15.78791219332092,17.75101021310451,2.310012817382841,2.5173953404463276,10.908000946044922,-0.4892172541276807,22.305219146217524,5.209391845958635,16.606610046131223,-9.190400955983279,92.46145395132169,18.633694966278313,5.698609100086298,6,-8.139999389648409,-9.164997100830064,-11.702503204345703,-17.180004119873047,10.0,0,0.03393347995578244,-1.4313795889057077,133.14999389648438,-1.0784075156326356,131.46000671386722,6.142628787328344,130.39999389648438,0.03393347995578244
2407,2019-06-11,135.50999450683594,135.91000366210938,134.6300048828125,135.24000549316406,1679600.0,0.004000839306875337,1.3925047059494609,0.2076833691327114,79.47634242589055,73.38142770502627,-7.167423159065095,-12.173692204022316,-12.413319375296993,-16.121635108609112,18.07335891047827,1.279998779296875,3.525459206925646,10.585494613647455,-1.5499172093344384,22.72090643662935,4.517788702156508,16.653200525138402,-7.794312952286617,94.11751506243759,21.077788633286517,6.067705911490944,6,-6.169994354248047,-9.479991912841797,-12.242496490478516,-17.71999740600586,7.3100128173828125,1,0.03999703629736251,-1.4250169278160134,134.97000122070312,-1.4313795889057077,133.14999389648438,-1.0784075156326356,131.46000671386722,0.03999703629736251
2408,2019-06-12,136.03999328613278,136.42999267578122,135.3800048828125,135.47000122070312,994200.0,0.0039111416189314685,-1.8000244145591398,2.111167627444226,79.50230973486643,75.79154091431703,-5.530926500025828,-11.832853926770667,-12.639248029024913,-16.44114549241175,18.342615060325254,1.0499877929687216,4.441854042380157,10.177493667602505,-2.3633278611992807,22.718315196404276,3.9070829032016263,16.447904432003398,-6.685447310071453,93.54304928543816,21.55141382913324,6.2704107644008875,6,-5.064998626708956,-9.74999618530272,-12.7249946594238,-18.249996185302706,5.240005493164091,2,0.03175542147471666,1.3925047059494609,135.50999450683594,-1.4250169278160134,134.97000122070312,-1.4313795889057077,133.14999389648438,0.03175542147471666
2409,2019-06-13,135.96000671386722,137.35000610351562,135.33000183105472,136.50999450683594,1729100.0,-0.000587963659314017,-1.2320519305345186,-0.9649042966135707,84.2270439505448,78.38662291102877,-4.5218205494128085,-10.900378241495744,-12.235666750867836,-16.169117364403462,18.40849419382673,2.020004272460909,5.608349533341411,9.201506805419953,-3.5450494281444946,21.9480630389844,2.828228688637722,15.57478492220217,-5.190371397861895,73.06204645056049,-1.8871699859288498,6.373278116782222,6,-3.350002288818388,-9.21000289916995,-13.025007247924833,-18.170009613037138,2.079986572265568,3,0.04089436072399533,-1.8000244145591398,136.03999328613278,1.3925047059494609,135.50999450683594,-1.4250169278160134,134.97000122070312,0.04089436072399533
2410,2019-06-14,135.69000244140622,136.27000427246094,135.28999328613278,136.1199951171875,1239900.0,-0.0019859095258006887,1.6849211989466102,0.781822217290071,82.18475600399607,79.3864277357969,-3.2781323568447363,-9.879103482037038,-11.647560002464246,-15.696632694228782,19.63041880729296,0.9800109863281534,7.107712404647998,8.133002471923803,-4.757091904380587,21.023096848228192,1.6879552837716005,14.578049660076005,-3.6042929678988287,56.65788855113212,-16.570829069826345,6.445047188152198,6,-2.5349960327148153,-8.939998626708956,-12.887502670288058,-17.900005340576143,1.5299987792969034,4,0.048419131455663234,-1.2320519305345186,135.96000671386722,-1.8000244145591398,136.03999328613278,1.3925047059494609,135.50999450683594,0.048419131455663234
2411,2019-06-17,135.89999389648438,137.38999938964844,135.74000549316406,137.05000305175778,1495900.0,0.0015475823664226063,-1.244911093349388,2.6744854506739943,90.78817543573325,80.86984286027885,-2.6892309493828463,-9.330157760450192,-11.594603918662273,-15.711884290318523,21.23776560693409,1.699996948242216,7.6009151180915495,7.5574943542480355,-5.357015929712986,20.47200463820907,1.1002392122675246,14.014749496228546,-2.76142509697533,46.01418627922534,-33.21542141999335,6.457255141980517,6,-2.649993896484375,-9.129993438720703,-12.892494201660156,-18.109996795654297,3.25,0,0.06107434455133198,1.6849211989466102,135.69000244140622,-1.2320519305345186,135.96000671386722,-1.8000244145591398,136.03999328613278,0.06107434455133198
2412,2019-06-18,137.05000305175778,137.1199951171875,135.74000549316406,136.47999572753906,2035800.0,0.008462172236368026,2.8873415001074574,-0.49565459683945307,98.18091912081061,83.21422360341076,-3.055329911117809,-9.616180018645196,-12.540896629589923,-16.66104410422598,22.931975424903783,1.3799896240234375,8.078139919358676,7.846003341674788,-4.973149256472084,20.665155939821673,1.4364270426013377,14.255579640748223,-3.061148134220872,83.80974525162284,-4.3548360427525665,6.409576299073441,6,-3.1600036621093466,-10.280002593994112,-14.207504272460909,-19.260005950927706,0.6699981689453409,1,0.05778911340815007,-1.244911093349388,135.89999389648438,1.6849211989466102,135.69000244140622,-1.2320519305345186,135.96000671386722,0.05778911340815007
2413,2019-06-19,138.16999816894528,138.49000549316406,135.66999816894528,137.05000305175778,1364600.0,0.008172164117096203,2.204535996670757,1.9648784666453492,97.05146218526284,85.50422614908695,-3.3047737914068023,-9.936663054255831,-13.430934090984564,-17.578823269093704,25.588652349983654,2.8200073242187784,8.181429456841329,8.134998703002907,-4.749630654435151,21.01962806044098,1.6926840242838637,14.577313381721936,-3.5009143569860726,89.99980926586352,1.8800083478552807,6.442314678719035,6,-2.829994201660128,-10.8499946594238,-16.21499824523923,-20.380001068115206,-0.19999694824215908,2,0.03365426081563472,2.8873415001074574,137.05000305175778,-1.244911093349388,135.89999389648438,1.6849211989466102,135.69000244140622,0.03365426081563472
2414,2019-06-20,138.80999755859378,139.03999328613278,138.08999633789062,139.0,1357200.0,0.004631970747122294,6.037300779926669,-0.1696457765667321,97.13825508044876,87.66751635957846,-3.120710101287841,-9.756908053699846,-13.80042821932534,-18.009554925591658,28.329244307062705,0.9499969482421591,8.144724849405463,7.936998367309599,-4.94105724737787,20.81505398199708,1.4979705599658644,14.376026174653333,-3.376729410393608,93.86678059895985,5.979620797015315,6.439027807343739,6,-2.5299987792969034,-11.215000152587933,-17.21249771118167,-21.0200004577637,-3.0099945068359943,3,0.017794116159828288,2.204535996670757,138.16999816894528,2.8873415001074574,137.05000305175778,-1.244911093349388,135.89999389648438,0.017794116159828288
2415,2019-06-21,138.77999877929688,139.77999877929688,138.5,139.07000732421878,2208200.0,-0.0002161139674701218,-2.011740207518041,1.5263411500164397,96.39477783504235,89.43822686362174,-2.4676050241268115,-8.746672108842603,-13.507268304208594,-17.779195993227688,31.340108118276213,1.279998779296875,8.138937977829158,6.999999618530268,-5.389417611066648,19.389416848127183,0.80529100373181,13.194708233328726,-3.110000610351591,75.66910336992736,-10.872603686637888,6.194708614798456,6,-1.5749969482421875,-9.860000610351562,-17.59749984741211,-20.990001678466797,-4.580001831054659,4,-0.005332220058172243,6.037300779926669,138.80999755859378,2.204535996670757,138.16999816894528,2.8873415001074574,137.05000305175778,-0.005332220058172243
2416,2019-06-24,137.13999938964844,139.07000732421878,136.82000732421878,138.91000366210938,1164100.0,-0.01181726044151754,1.1530981010578296,6.103283173734012,81.93208323836362,89.71108695389651,-0.5447018426738168,-6.230558937133935,-11.637081851814912,-15.9540030342784,34.31109845030685,2.25,8.088086442085029,4.601000213623053,-7.09595811448267,16.297958541728775,-1.2474789504298087,10.449479377675914,-0.6480010986328466,35.76644774700902,-47.472090205578034,5.848479164052864,6,0.39499664306640625,-8.150001525878906,-16.1875,-19.35000228881836,-3.1199951171875,0,0.0005833588406791712,-2.011740207518041,138.77999877929688,6.037300779926669,138.80999755859378,2.204535996670757,138.16999816894528,0.0005833588406791712
2417,2019-06-25,136.00999450683594,137.77000427246094,136.00999450683594,137.49000549316406,1777400.0,-0.008239790636150435,-1.378373920036291,0.8361623807101786,73.55166277402738,89.04990395824773,0.7416825977571193,-4.0438045119070125,-10.284307358900719,-14.645890480412078,36.9086079675145,1.760009765625,7.828426993376127,2.6684955596923885,-7.4967280223381465,12.83371914172291,-2.414116231322879,7.751107350707656,3.7700042724609375,8.272415751820738,-70.16155571474766,5.082611791015262,6,1.5250015258789062,-7.019996643066406,-15.327495574951172,-18.21999740600586,-3.8600006103515625,1,0.023086534199445286,1.1530981010578296,137.13999938964844,-2.011740207518041,138.77999877929688,6.037300779926669,138.80999755859378,0.023086534199445286
2418,2019-06-26,136.47000122070312,137.14999389648438,135.39999389648438,136.10000610351562,1561000.0,0.0033821537566789406,1.0231442280553205,-0.24999484504196137,72.14855149208506,87.7078492406411,0.39011151040591585,-3.256254070669172,-10.558995901048036,-14.917079244115229,38.810700825019204,1.75,7.308056794924937,2.230502319335926,-5.231853174643732,9.692857813315584,-1.5006754276539027,5.961680066325755,3.2345974731445324,24.429363730107855,-50.134594981624375,3.731177746989828,6,1.0649948120117188,-7.480003356933594,-15.847501754760742,-18.680004119873047,-2.7799987792969034,2,0.009159522157389466,-1.378373920036291,136.00999450683594,1.1530981010578296,137.13999938964844,-2.011740207518041,138.77999877929688,0.009159522157389466
2419,2019-06-27,136.46000671386722,136.80000305175778,135.94999694824222,136.22999572753906,1330000.0,-7.323592545249724e-05,-1.1518909104956265,0.6216595183108653,67.18596253273998,86.04131663272376,0.5347213931956674,-2.6363693304190576,-10.355142762927244,-14.741955401154016,40.07777369202903,0.8500061035155682,6.809325224785823,1.7475074768066747,-4.941962401712402,8.436977355325752,-1.5972274624528495,5.092242416066199,3.0724077880859113,24.201178896909877,-45.80846873269937,3.3447349392595345,6,1.129989624023409,-7.470008850097685,-15.837507247924833,-18.670009613037138,-3.810012817382841,3,0.011065472904468576,1.0231442280553205,136.47000122070312,-1.378373920036291,136.00999450683594,1.1530981010578296,137.13999938964844,0.011065472904468576
2420,2019-06-28,135.16000366210938,136.42999267578122,134.57000732421878,136.13999938964844,2526800.0,-0.00952662309685881,1.3846236611728022,-4.260647472468626,51.04282517519997,81.62516660377563,1.9574887602039155,-0.7544268369009046,-8.891733233323237,-13.273125777093341,41.14535134928289,1.8899993896484375,6.220434030293347,0.053504180908191756,-5.6480423825444745,5.755050744360858,-2.7972691008181414,2.904277462634525,4.207114015624995,13.111029730902146,-51.825509756984275,2.8507732817263336,6,2.0149993896484375,-6.170005798339844,-14.735004425048828,-17.370006561279297,-0.6999969482421591,4,0.004735124092245302,-1.1518909104956265,136.46000671386722,1.0231442280553205,136.47000122070312,-1.378373920036291,136.00999450683594,0.004735124092245302
2421,2019-07-01,135.8699951171875,137.16000366210938,135.02000427246094,136.00999450683594,1342000.0,0.005252970078730268,-1.326110212713024,0.14285714285714285,51.93966190541177,76.48724913539797,1.3888465231732994,-0.9732448663071978,-9.402520519400952,-13.813397910608955,41.82296675318889,2.1399993896484375,5.549718911494608,0.41999588012694744,-4.507798668714116,5.347790428968011,-2.0439013942935844,2.8838931545474793,3.209295939335931,40.624657272965166,-19.768865829387323,2.463897274420527,7,1.3050079345703125,-6.879997253417969,-15.444995880126953,-18.079998016357422,-1.279998779296875,0,-0.012291147633477939,1.3846236611728022,135.16000366210938,-1.1518909104956265,136.46000671386722,1.0231442280553205,136.47000122070312,-0.012291147633477939
2422,2019-07-02,137.11000061035156,137.11000061035156,135.8800048828125,136.27999877929688,1061800.0,0.00912641155315086,1.9638385881055245,-5.928610354223434,55.35539724822219,71.85435303128234,0.17684369626425678,-1.7426207014073611,-10.425127915083863,-14.891037046603032,42.34003597345919,1.2400054931640625,5.009697520440369,1.3045013427734489,-2.947322123395253,5.556324808942151,-0.8214103903109162,3.430413075857814,1.6987334222336017,98.06937751122315,40.13947940398601,2.1259117330843575,7,0.06500244140625,-8.120002746582031,-16.685001373291016,-19.320003509521484,0.279998779296875,1,-0.02253662259598399,-1.326110212713024,135.8699951171875,1.3846236611728022,135.16000366210938,-1.1518909104956265,136.46000671386722,-0.02253662259598399
2423,2019-07-03,139.08999633789062,139.1199951171875,137.33999633789062,137.33999633789062,944300.0,0.01444092858817747,-1.0342843191964286,2.1084290835554738,63.162278320839846,68.07924450243691,-1.8538817670601588,-3.2023909908005805,-12.181835138032952,-16.678738908196067,43.052840891689726,2.0099945068359375,4.352197446409917,2.849996948242193,-0.8109818914394396,6.510975787923826,1.0195075284013626,4.680486368083024,-4.519989013671847,99.34068440044535,41.53519430720743,1.8304894198408233,7,-1.9149932861328125,-10.099998474121094,-18.664997100830078,-21.299999237060547,-3.509994506835909,2,-0.049895769819038205,1.9638385881055245,137.11000061035156,-1.326110212713024,135.8699951171875,1.3846236611728022,135.16000366210938,-0.049895769819038205
2424,2019-07-05,139.94999694824222,140.1199951171875,138.22000122070312,138.83000183105472,1316700.0,0.006183051498990677,1.6027465981063282,0.6399972098214286,67.06729152733446,64.82063491269157,-2.8330981541541576,-3.577132042044667,-12.862300794786748,-17.354342038885065,43.57795779045542,1.899993896484375,3.4479751482909933,3.285498046875034,0.009592579371428656,6.56140351437864,1.6475453131232314,4.923450780626837,-5.288989868164066,96.93696319187126,37.37582500290365,1.6379527337518034,7,-2.604995727539091,-8.505001068115263,-19.047498703002958,-21.00999832153323,-5.009994506835994,4,-0.04473022253191705,-1.0342843191964286,139.08999633789062,1.9638385881055245,137.11000061035156,-1.326110212713024,135.8699951171875,-0.04473022253191705
2425,2019-07-08,138.57000732421878,139.67999267578122,138.19000244140622,139.22999572753906,1504500.0,-0.009860590597467467,-1.0985805009616507,-0.589277929155288,59.780273339250584,62.35932270167902,-1.6606650159347112,-1.8659364949888868,-11.326070970458076,-15.808242535046418,43.8081168286249,1.7599945068359943,2.8554791599239877,1.6345077514648665,-1.2957440302252508,4.564759533154984,0.16938186061980787,3.099633642309925,-3.6906407226562408,69.60802793261044,7.989051762489787,1.465125890845057,7,-1.2250061035156534,-5.750011444091825,-15.947504043579102,-17.4450035095215,-3.1900024414062784,0,-0.04272218456251553,1.6027465981063282,139.94999694824222,-1.0342843191964286,139.08999633789062,1.9638385881055245,137.11000061035156,-0.04272218456251553
2426,2019-07-09,139.55000305175778,140.05000305175778,138.19000244140622,138.19000244140622,1487300.0,0.007072206651804969,-1.7352937876560939,-2.060643192379808,59.27301046835943,60.77280577882703,-2.5287787983888563,-2.6195212406996973,-12.099111213025438,-16.6289541277325,43.68220164737806,1.8600006103515625,2.187456120841773,2.3855033874511378,-0.6130544229374664,5.384061197839742,0.8862244822568357,3.88478229264544,-4.461011309570239,86.5567599470253,26.59865912574093,1.499278905194302,7,-2.205001831054659,-5.5550041198730185,-16.927499771118107,-17.479999542236285,-5.699996948242159,1,-0.036474354902039874,-1.0985805009616507,138.57000732421878,1.6027465981063282,139.94999694824222,-1.0342843191964286,139.08999633789062,-0.036474354902039874
2427,2019-07-10,140.92999267578125,141.0500030517578,139.14999389648438,139.80999755859378,1842100.0,0.009888854130025715,1.794098507797599,0.8235254518731068,60.04366642493921,59.427818549144156,-3.506185920335213,-3.7657084388666533,-13.246684592864312,-17.833950366085162,43.559069308509756,1.9000091552734375,1.6353958669355961,3.494493103027338,0.16419712214135984,6.824789083913316,1.829345112584349,5.159641093470327,-5.639760798593699,96.76522483024114,38.929756619005246,1.6651479904429913,7,-3.1199874877929688,-5.92498779296875,-17.547494888305664,-18.059993743896484,-7.119995117187472,2,-0.04498684926831864,-1.7352937876560939,139.55000305175778,-1.0985805009616507,138.57000732421878,1.6027465981063282,139.94999694824222,-0.04498684926831864
2428,2019-07-11,140.36000061035156,142.05999755859375,139.91000366210938,141.33999633789062,1584200.0,-0.004044505038334867,-1.2872401730421161,-0.8750000000000222,55.66937351751069,58.14819754745201,-2.599761377701043,-3.0097915968614757,-12.478023194391739,-17.09816710861233,43.41985971140527,2.149993896484375,1.3422869926643273,2.70850067138673,-0.7964967872892998,6.21349813006276,0.9560019420487151,4.460999400724745,-4.724182462689782,56.07237485411507,2.679182245066471,1.7524987293380174,7,-2.0449981689453125,-4.775001525878906,-16.557504653930664,-17.0700035095215,-4.4499969482421875,3,-0.02115988321308182,1.794098507797599,140.92999267578125,-1.7352937876560939,139.55000305175778,-1.0985805009616507,138.57000732421878,-0.02115988321308182
2429,2019-07-12,141.52000427246094,141.69000244140625,140.57000732421878,140.80999755859375,1219600.0,0.008264488864812902,1.1333178323862683,-0.72449980537174,59.25679249348666,59.0608605828172,-3.315145224863727,-3.933573168826854,-13.348602075605811,-18.086346165718993,43.09876492437466,1.3300018310546875,1.2635199548763296,3.5905044555664176,-0.21841255961186334,7.399421470744699,1.6860459479772771,5.494962963155558,-5.370251771924586,86.04666750780694,34.005947964693675,1.904458507589134,7,-2.9800033569335938,-5.295005798339844,-17.627504348754883,-18.140003204345703,-3.4199981689453125,4,-0.041972882010166246,-1.2872401730421161,140.36000061035156,1.794098507797599,140.92999267578125,-1.7352937876560939,139.55000305175778,-0.041972882010166246
2430,2019-07-15,142.25999450683594,142.57000732421875,141.3800048828125,141.7899932861328,1322400.0,0.005228873742473494,1.1834369225600538,0.6619672906234554,68.41729714539139,60.89170894281494,-3.2878396963323837,-4.380720910085813,-13.81071410328434,-18.645909588382665,42.86040888071062,1.19000244140625,1.2235030214615676,4.001995086669922,-0.11451539042735703,8.1185055637672,1.9437398481212824,6.060250325218561,-5.637422401654987,92.92208968534884,37.219055041792835,2.0582552385486355,7,-3.0349884033203125,-4.8799896240234375,-17.682497024536133,-18.194995880126953,-5.049987792968722,0,-0.05145502845550842,1.1333178323862683,141.52000427246094,-1.2872401730421161,140.36000061035156,1.794098507797599,140.92999267578125,-0.05145502845550842
2431,2019-07-16,144.1999969482422,144.4600067138672,142.16000366210938,142.5,1234700.0,0.013637020359318353,1.0720594401028243,3.6170053892604375,77.83828752572529,63.38980786253751,-4.382875434948289,-5.97327862582884,-15.446822738104458,-20.383909900562486,42.544563331168916,2.3000030517578125,1.3623655591586328,5.526997375488293,0.7853671882562026,10.268627562720383,3.1561822818722476,7.897812469104338,-6.982681321157457,95.10340606384537,32.02096794968326,2.3708150936160455,7,-3.2999954223632812,-5.209991455078125,-18.89750099182129,-19.409999847412124,-5.410003662109403,1,-0.06116499481338722,1.1834369225600538,142.25999450683594,1.1333178323862683,141.52000427246094,-1.2872401730421161,140.36000061035156,-0.06116499481338722
2432,2019-07-17,144.97000122070312,145.05999755859375,143.42999267578125,143.88999938964844,1455400.0,0.005339835566968265,1.5873206176203452,0.6352963351913187,78.29568404669894,65.07129738763295,-4.381443275516602,-6.450219907963117,-15.88675927996806,-20.94410633986945,42.255454735804996,1.6300048828125,1.8575412074706037,5.9010017395019645,0.4589372424753151,11.343066236528614,3.17996949098864,8.62203398801529,-6.883562663204486,98.25249622233414,29.029839502488386,2.721032248513325,7,-3.345001220703125,-5.154998779296875,-18.65249824523923,-19.164997100830064,-5.2299957275390625,2,-0.07670549095366541,1.0720594401028243,144.1999969482422,1.1834369225600538,142.25999450683594,1.1333178323862683,141.52000427246094,-0.07670549095366541
2433,2019-07-18,142.82000732421875,144.8000030517578,141.5,144.5800018310547,2226600.0,-0.014830612391395492,2.000006935822831,-1.6296217804716089,68.53151579012878,65.23398897238788,-1.8402244483041557,-4.146595217471713,-13.356853455022076,-18.600744303772075,41.24026075523491,3.470001220703125,2.2942645469585443,3.518507385253912,-2.1542723227398994,9.191287093247723,0.6821175312570062,6.354897239250818,-3.7572705065667833,50.111467565656795,-23.781388771577383,2.836389853996907,7,-1.19500732421875,-3.0050048828125,-15.135005950927734,-16.79000473022461,-5.8300018310546875,3,-0.06308646760653891,1.5873206176203452,144.97000122070312,1.0720594401028243,144.1999969482422,1.1834369225600538,142.25999450683594,-0.06308646760653891
2434,2019-07-19,141.27999877929688,143.35000610351562,141.2100067138672,143.25,1857900.0,-0.01078286280595031,-1.0284495227075499,1.1193223689343956,67.58622987852576,66.10131747675179,-0.10249320615631063,-2.5424027883428835,-11.447962152786829,-16.868291987774,40.00686744063272,2.1399993896484375,2.6023999653920953,1.8549987792968636,-3.879933486499567,7.589931045093294,-1.0124673536013518,4.722464912195079,-1.3776454579130473,1.8179800485904414,-76.46842609414995,2.8674661328982105,7,0.345001220703125,-1.464996337890625,-12.647502899169922,-14.990001678466811,-2.05999755859375,4,-0.03800959204123677,2.000006935822831,142.82000732421875,1.5873206176203452,144.97000122070312,1.0720594401028243,144.1999969482422,-0.03800959204123677
2435,2019-07-22,138.03999328613278,141.30999755859375,137.60000610351562,141.25999450683594,2823800.0,-0.02293322141250531,1.23492968103686,1.6345173733211613,55.44405576469733,65.67587806523379,3.4133763430285455,0.67387049110269,-7.891039282045909,-13.449376383629357,37.89716145728425,3.709991455078125,2.5781320213289973,-1.3480064392090014,-7.109945350069125,4.413932471651123,-4.228975894639063,1.5329630162210606,7.020004272460966,5.897958265322856,-73.96531951908857,2.880969455430066,7,3.2900085449219034,1.775009155273466,-8.359989166259737,-11.289989471435518,0.7100067138672159,0,0.00043474949508603977,-1.0284495227075499,141.27999877929688,2.000006935822831,142.82000732421875,1.5873206176203452,144.97000122070312,0.00043474949508603977
2436,2019-07-23,137.22000122070312,138.11000061035156,134.07000732421878,138.11000061035156,2442900.0,-0.005940249966036704,8.07864282407798,0.27639722119549004,50.281908799042704,64.59123832902306,4.322675552029324,1.5812340946193615,-6.7210175085097035,-12.458056578042317,36.350401890658425,4.039993286132784,2.397625243517325,-2.1719985961914006,-7.927473921598164,3.583476729215363,-5.049736258894768,0.7057390665119669,7.690796508789049,28.662390314339483,-46.87801490611702,2.8777376627033795,7,2.345001220703125,2.345001220703125,-7.267496109008789,-10.46999740600586,3.80999755859375,1,-7.28356416483944e-05,1.23492968103686,138.03999328613278,-1.0284495227075499,141.27999877929688,2.000006935822831,142.82000732421875,-7.28356416483944e-05
2437,2019-07-24,139.14999389648438,139.25,137.02999877929688,137.3699951171875,1608500.0,0.01406495160043808,1.2424130330913519,-2.0,50.15415642093642,63.97843642940369,2.362029723217006,-0.10693898624242593,-8.155925367739599,-14.220365196642746,35.16966327588824,2.220001220703125,2.468584555111221,-0.3990058898925781,-5.933086599771144,5.135074819985988,-3.1660462448318754,2.368034465046719,5.327172216796868,47.343789329082156,-24.14563128254396,2.767040354939285,7,0.415008544921875,0.415008544921875,-9.139993667602539,-12.379993438720703,16.94000244140625,2,-0.0025871406837387756,8.07864282407798,137.22000122070312,1.23492968103686,138.03999328613278,-1.0284495227075499,141.27999877929688,-0.0025871406837387756
2438,2019-07-25,137.72000122070312,138.72999572753906,136.80000305175778,138.72999572753906,1729600.0,-0.010276627657239024,2.821788460666914,-0.5674130334150564,44.43334757896604,62.331386994456956,3.775154318822132,1.4983218622135723,-6.205663667909334,-12.619242179822209,34.23402061947321,2.349990844726591,2.451226392603843,-1.8914985656738281,-7.306110624036734,3.5231134926890775,-4.598804594855295,0.8158074635076389,6.340878541015627,39.33183595484169,-27.743216228922826,2.707306029181459,7,1.845001220703125,1.845001220703125,-7.39000129699707,-10.950000762939453,18.3699951171875,3,0.014667472077812382,1.2424130330913519,139.14999389648438,8.07864282407798,137.22000122070312,1.23492968103686,138.03999328613278,0.014667472077812382
2439,2019-07-26,137.97000122070312,138.6199951171875,137.16000366210938,137.77999877929688,1281300.0,0.0018152773582928994,-1.0419565495753127,-0.18812225226994606,48.4126791902007,60.10865166610243,3.317500082094341,1.4411348691771764,-5.946263690688227,-12.706736407902383,33.24781467128362,1.459991455078125,2.3160363653074967,-1.7169982910156136,-6.986757449832766,3.5527608678015383,-4.351877870424175,0.9178812883929481,5.691243643515634,53.867391670881624,-12.354896859260755,2.6348795794085746,7,1.595001220703125,1.595001220703125,-6.639997482299805,-10.64999771118164,17.660003662109375,4,-0.007102962374925359,2.821788460666914,137.72000122070312,1.2424130330913519,139.14999389648438,8.07864282407798,137.22000122070312,-0.007102962374925359
2440,2019-07-29,135.80000305175778,138.13999938964844,135.50999450683594,137.85000610351562,1491600.0,-0.015728043413394732,1.0000116036876519,-10.789351108255852,40.6669826281923,55.97850667748766,5.0006542930427145,3.859412682124173,-3.3357381060881153,-10.379772215923808,33.1196583224097,2.6300048828125,2.2350876915289746,-3.918996429443382,-9.07965301064317,1.241660151756406,-6.499324720043262,-1.3386681388435022,7.4775923108609845,33.39764814007379,-29.002768327690895,2.58032829059989,7,3.764999389648466,3.764999389648466,-3.862504959106417,-8.205005645751939,22.00000000000003,0,0.025184080206845483,-1.0419565495753127,137.97000122070312,2.821788460666914,137.72000122070312,1.2424130330913519,139.14999389648438,0.025184080206845483
2441,2019-07-30,134.19999694824222,135.61000061035156,133.61000061035156,135.61000061035156,1551000.0,-0.011782077080703446,1.8368720645845509,0.6878056405332147,33.4318030705429,50.99363101347031,5.624458071251809,5.615817719728426,-1.3198659388918372,-8.624283318488253,32.980868148093634,2.1900024414062216,1.9332667000100514,-5.435502624511685,-10.903281877910729,0.03227662888735949,-8.169392251211207,-2.7016129978121626,8.709294892840546,10.46092910884925,-45.626570235189426,2.7338896266995247,7,5.005004882812472,5.13500213623044,-1.137496948242216,-6.234996795654325,25.620010375976534,1,0.03390464348156885,1.0000116036876519,135.80000305175778,-1.0419565495753127,137.97000122070312,2.821788460666914,137.72000122070312,0.03390464348156885
2442,2019-07-31,134.02000427246094,135.13999938964844,132.57000732421878,133.92999267578122,1547900.0,-0.0013412271227598582,1.2060000392929637,-0.06383784602733569,34.08634092085951,47.16638936132929,4.568248089952164,5.852507250732145,-0.7055963533425711,-8.285561619337017,32.94788456647328,2.569992065429659,1.3828067376649926,-5.460995483398449,-11.384847997974589,0.46285703117769117,-8.422921740686519,-2.499069226110379,8.33133009477794,23.53895581135508,-31.205830890026938,2.961926257288076,7,3.94000244140625,4.7949981689453125,-0.75750732421875,-6.055004119873047,27.519989013671875,2,0.05230558337085789,1.8368720645845509,134.19999694824222,1.0000116036876519,135.80000305175778,-1.0419565495753127,137.97000122070312,0.05230558337085789
2443,2019-08-01,132.14999389648438,136.02000427246094,131.55000305175778,133.86000061035156,2137000.0,-0.013953218298477732,-2.0721780304023003,-18.99762671638661,27.290317283860205,42.68906573969978,5.325590776751483,7.563728009721331,1.5301433858483335,-6.282051939427106,32.416728750750536,4.470001220703153,0.38179076120383115,-6.984005737304699,-13.756546541116109,-0.2114649334932892,-10.370276139210404,-3.597735335398994,9.418834307312892,8.486442971561148,-40.55154378975941,3.3862704019057026,8,4.280006408691406,6.155006408691406,1.1125030517578125,-4.184993743896484,28.610000610351562,3,0.1811578020969029,1.2060000392929637,134.02000427246094,1.8368720645845509,134.19999694824222,1.0000116036876519,135.80000305175778,0.1811578020969029
2444,2019-08-02,133.69000244140622,134.60000610351562,132.02999877929688,132.30000305175778,2004800.0,0.011653489338245171,-1.663209076175119,-0.8128619486557149,30.004692271707356,39.86246979603423,2.900764478689837,5.829575519676297,0.3651808246333985,-7.676654104046037,31.587240470474363,2.57000732421875,-0.7549634352379542,-5.130997467041055,-12.311110275329867,2.049115341247756,-8.721053871185461,-1.5409410628966498,6.876943247187086,32.47345339699256,-10.558533592710283,3.5900564041444003,8,1.7099990844726847,4.61499786376956,-0.4275054931640341,-5.725002288818331,23.399993896484403,4,0.16755175022382018,-2.0721780304023003,132.14999389648438,1.2060000392929637,134.02000427246094,1.8368720645845509,134.19999694824222,0.16755175022382018
2445,2019-08-05,132.64999389648438,133.53999328613278,131.02999877929688,132.61000061035156,1800500.0,-0.007779254438847527,1.7582477468036601,0.028772160930896316,21.870445314038662,36.70564051992267,3.4596118865623566,6.749375211173913,1.821338585647112,-6.51289542774272,30.83668456579528,2.6600036621093466,-1.7178859544009129,-5.875005340576166,-13.568441841727719,1.8184311605753862,-9.721723591151942,-2.02828709000039,7.015257528425366,32.46479626939836,-3.81607579478937,3.8467182505757807,8,2.4900054931640625,5.3950042724609375,0.6400032043457031,-4.684993743896484,23.360000610351562,0,0.17323793474322335,-1.663209076175119,133.69000244140622,-2.0721780304023003,132.14999389648438,1.2060000392929637,134.02000427246094,0.17323793474322335
2446,2019-08-06,134.46000671386722,134.75,131.50999450683594,132.55999755859378,1647700.0,0.013645027521036468,1.61291215721508,47.50820297596337,25.6374976743989,33.981567325862954,1.3599333803967397,4.783745803143205,0.41453354076509186,-8.043033602666824,29.739837026188344,3.2400054931640625,-2.586835063417851,-3.8104927062987883,-11.695531343115391,4.074545930517814,-7.75301202470709,0.13202661210951305,4.169014393568972,68.73755829065114,38.63110692775557,3.9425193184082987,8,0.41999053955075283,3.5849914550780966,-1.377506256103544,-6.495006561279325,22.63999938964841,1,0.17358318587294463,1.7582477468036601,132.64999389648438,-1.663209076175119,133.69000244140622,-2.0721780304023003,132.14999389648438,0.17358318587294463
2447,2019-08-07,134.58999633789062,134.83999633789062,132.25,133.41000366210938,1148700.0,0.0009667530680705916,2.083342415985468,0.6210457841775151,28.95139826572897,32.26135073550328,0.5756169895232972,4.3789363664626535,0.7620512930408552,-7.925477442887313,28.29706052687584,2.589996337890625,-3.0190975348377833,-3.3635032653808707,-11.307903926133378,4.580897395371636,-7.33570359575711,0.6086970649953685,3.1271420901688316,71.3425579084168,41.95865318290371,3.972200330376251,8,0.2350006103515625,3.4550018310546875,-1.5074958801269531,-6.624996185302734,23.19000244140625,2,0.1874582931333746,1.61291215721508,134.46000671386722,1.7582477468036601,132.64999389648438,-1.663209076175119,133.69000244140622,0.1874582931333746
2448,2019-08-08,137.38999938964844,137.96000671386722,135.74000549316406,136.3699951171875,1582900.0,0.020803946266023665,1.0555386799849962,0.8644157657890653,40.65353917898816,31.399224067590772,-2.543607052584548,1.417706283175761,-1.4713180474218746,-10.501292958884449,26.050365585050784,3.370010375976591,-3.2195021895304308,-0.41500015258787926,-8.280639937979714,7.450639632803956,-4.3478200452837825,3.517819740108024,-6.3600006103515625,91.77479550383634,56.47072376876959,3.9328198926959166,8,-2.8050003051757812,0.654998779296875,-4.307498931884766,-9.424999237060547,15.779998779296875,3,0.17577694158068358,2.083342415985468,134.58999633789062,1.61291215721508,134.46000671386722,1.7582477468036601,132.64999389648438,0.17577694158068358
2449,2019-08-09,135.58000183105472,138.1199951171875,135.49000549316406,137.64999389648438,1068700.0,-0.013174157992827618,-1.3377844088026856,-2.0293954852124725,43.65327441878053,31.731034266545024,-1.2385279749946676,2.909023868446326,0.622263771080128,-8.486693576867111,23.714854638479306,2.6299896240234375,-3.633097313752671,-1.9279975891112997,-9.65027632395288,5.794281145730281,-5.789136956532104,1.9331417783095048,-4.411402893066423,64.17497040783425,24.11225200503423,3.8611393674207966,8,-1.0050048828125284,2.4649963378905966,-2.497501373291044,-7.615001678466825,21.240005493164034,4,0.1857205512296558,1.0555386799849962,137.38999938964844,2.083342415985468,134.58999633789062,1.61291215721508,134.46000671386722,0.1857205512296558
2450,2019-08-12,134.94000244140622,136.83999633789062,134.17999267578122,135.00999450683594,1246500.0,-0.004720455679341207,-2.3458921528170134,0.03381272160344633,44.06250695387071,32.91222358691478,-0.819531112023725,3.1331479938269524,1.5352308863774056,-7.641980374797356,21.19632536770056,2.6600036621094034,-3.8479509628989774,-2.201997375488304,-9.665502747286297,5.261507996309689,-5.933750061387315,1.5297553104107067,-3.4933476562499663,51.89118937748258,9.95735441928155,3.731752685898999,8,-0.3650054931640341,3.104995727539091,-0.5450038909911825,-6.8050041198730185,21.759994506835966,0,0.16414698010771422,-1.3377844088026856,135.58000183105472,1.0555386799849962,137.38999938964844,2.083342415985468,134.58999633789062,0.16414698010771422
2451,2019-08-13,135.3800048828125,137.49000549316406,133.0,134.13999938964844,1496400.0,0.003260726496557842,-1.5511363882663523,-17.716372356652933,39.35634010084056,33.497779051357114,-1.2008264906096997,2.1064951446999203,1.323487776969415,-7.883649487595463,18.25063937147961,4.4900054931640625,-4.203316250544702,-1.3209953308105469,-8.033015557012448,5.391024895391354,-4.677005443911497,2.0350147822904034,-3.6664164843749916,53.32210368706719,11.573885267944917,3.3560101131009463,8,-0.8050079345703125,2.6649932861328125,-0.29750633239746094,-7.245006561279297,21.42999267578125,1,0.15238579465173707,-2.3458921528170134,134.94000244140622,-1.3377844088026856,135.58000183105472,1.0555386799849962,137.38999938964844,0.15238579465173707
2452,2019-08-14,133.85000610351562,135.91999816894528,133.38999938964844,134.30999755859378,1763200.0,-0.01130151221830189,-2.6666519239274247,-0.3709592075309403,39.13534807290622,34.813893583473345,0.3380742318935859,2.9098885597427966,3.036435460629889,-6.156612251139279,15.020253749067924,2.5299987792968466,-4.262754393523437,-2.294994354248047,-7.868660801238207,3.278672092742113,-5.081827577743127,0.491838869247033,-1.880161436328109,16.601697541902105,-24.40077383008598,2.786833223495078,8,0.7249908447265625,4.1949920654296875,1.8199939727783203,-5.715007781982422,22.379989624023438,2,0.1737018971969202,-1.5511363882663523,135.3800048828125,-2.3458921528170134,134.94000244140622,-1.3377844088026856,135.58000183105472,0.1737018971969202
2453,2019-08-15,133.80999755859378,135.82000732421878,132.80000305175778,134.94999694824222,1474700.0,-0.0002989058132049083,1.0972105221330761,2.478305579512883,38.18183236867938,35.72246470535912,0.7133317150609457,2.361347556977364,3.249805045544093,-5.9382354543351425,12.978111185682941,3.0200042724609943,-4.021418593075168,-1.8845024108886435,-6.572670204028725,2.803665382251438,-4.22858630745867,0.45958148568138313,-1.5941468734062596,18.984887466263793,-19.54795748425891,2.3440838965700386,8,0.7649993896484091,4.235000610351534,2.597507476806612,-5.209995269775419,24.90000915527341,3,0.17913460621809607,-2.6666519239274247,133.85000610351562,-1.5511363882663523,135.3800048828125,-2.3458921528170134,134.94000244140622,0.17913460621809607
2454,2019-08-16,135.91000366210938,136.42999267578122,134.22000122070312,134.47000122070312,1374500.0,0.015693940227418546,-1.2783388390750061,-1.2631607126126005,50.31374880423807,38.88283175982573,-1.1607117723998783,-0.1703252907652768,1.3169639559465054,-7.846170332575269,10.905005727613435,2.619995117187443,-3.72714467010465,0.4840034484863338,-3.4040798156802055,4.372086712652873,-1.4600381835969358,2.4280450805696034,-3.457987199641849,66.31127913483708,26.00820084020578,1.944041632083275,8,-1.0950088500976562,2.1349945068359375,1.0399971008300781,-6.805004119873047,22.899993896484375,4,0.1269957622085467,1.0972105221330761,133.80999755859378,-2.6666519239274247,133.85000610351562,-1.5511363882663523,135.3800048828125,0.1269957622085467
2455,2019-08-19,138.10000610351562,138.88999938964844,135.66000366210938,137.88999938964844,2010900.0,0.016113622120494497,2.6089473100955596,0.14583774848472003,60.76159037991093,42.78550872710483,-2.7896962347116414,-2.482900813758107,-0.731460544823193,-9.828458856391308,10.313570627804614,3.2299957275390625,-3.017249276007277,2.6710052490234375,-1.225655321727828,6.567665819774703,0.7226749636478189,4.619335534399056,-5.4212704948593,87.02801705778305,41.175882950890774,1.948330285375631,8,-2.5300064086914062,-0.0550079345703125,-0.7175064086914062,-8.995006561279297,21.04998779296875,0,0.13555394926392084,-1.2783388390750061,135.91000366210938,1.0972105221330761,133.80999755859378,-2.6666519239274247,133.85000610351562,0.13555394926392084
2456,2019-08-20,137.21000671386722,138.69000244140622,136.55999755859378,137.8800048828125,1254400.0,-0.00644460065397312,-1.16242341623615,-3.19036547264391,58.47051082374574,46.065410122440035,-1.6411733574342975,-1.6798134900382422,0.23402069271762116,-8.744190770502854,10.667290380837807,2.130004882812443,-2.4486635739044402,1.7815055847168253,-2.1141903312822876,5.677201500715938,-0.16634237328273116,3.7293535427163818,-4.158595278351356,72.41389678137134,22.758649867982328,1.9478479579995591,8,-1.365005493164091,0.8349914550780966,1.0924987792968466,-7.850002288818388,22.289993286132784,1,0.142044962325661,2.6089473100955596,138.10000610351562,-1.2783388390750061,135.91000366210938,1.0972105221330761,133.80999755859378,0.142044962325661
2457,2019-08-21,138.78999328613278,140.3699951171875,137.94000244140622,139.96000671386722,1975600.0,0.011515097259344964,1.442215679057813,1.7462934705870545,67.90720297866989,49.093594989071335,-2.8639077485056816,-3.465849146635435,-1.2679764384066914,-10.117790857574363,11.292663238290881,3.159988403320284,-1.5296602126105938,3.3794921874999773,-0.44650648541201576,7.20549086041197,1.466492851043995,5.29249152395596,-5.3882665733689805,79.12809131900951,23.262894409917088,1.9129993364559927,8,-2.204994201660128,-0.7449951171874716,1.1550102233887003,-8.484989166259737,21.230010986328153,2,0.1298364806121901,-1.16242341623615,137.21000671386722,2.6089473100955596,138.10000610351562,-1.2783388390750061,135.91000366210938,0.1298364806121901
2458,2019-08-22,139.74000549316406,140.19000244140622,138.28999328613278,138.61000061035156,1683600.0,0.006844961834335583,-1.1468793103447585,-0.9658050549048802,66.85235040246604,51.67127009836973,-3.850429347464285,-4.486809402695144,-2.1444380649486163,-10.838308874660981,12.037670405966647,1.9000091552734375,-0.7308380212744225,4.228504180908203,0.054939268025293586,8.402069093791113,2.1417217244667484,6.315286637349658,-5.780817308046352,89.75625610972445,29.65438530289879,2.0867824564414548,8,-3.1550064086914062,-1.8250045776367188,0.9799957275390625,-9.135005950927734,19.199996948242188,3,0.11800479165704392,1.442215679057813,138.78999328613278,-1.16242341623615,137.21000671386722,2.6089473100955596,138.10000610351562,0.11800479165704392
2459,2019-08-23,136.99000549316406,139.63999938964844,136.27000427246094,139.10000610351562,1499700.0,-0.019679403834963582,1.1128580926915368,-1.867249108782543,61.03765874829933,53.55739807552846,-0.9827314218924812,-1.9120230527884132,0.6512523297205348,-7.86545034579683,12.639412808719722,3.470001220703125,-0.10511542177471256,1.5275039672851562,-2.546348279772076,5.601356214342388,-0.5094221562434598,3.5644300908137723,-2.517952753480756,28.237882037359803,-33.89921212982782,2.036926123528615,8,-0.40500640869140625,0.1999969482421875,3.7299957275390625,-6.385005950927734,22.04998779296875,4,0.1585517216567085,-1.1468793103447585,139.74000549316406,1.442215679057813,138.78999328613278,-1.16242341623615,137.21000671386722,0.1585517216567085
2460,2019-08-26,139.22000122070312,139.30000305175778,137.69999694824222,138.27999877929688,1478500.0,0.016278528637991396,1.9090858648911553,-0.4454986585286482,61.852574882424484,56.05697971792668,-2.840468388664277,-4.081947590951643,-1.4974938445702435,-9.861828506454628,12.862335780362782,2.3099975585937216,0.11859912685414997,3.5864997863769474,-0.8204891588137571,7.993488731567652,1.3830053137816094,5.7899942589722855,-4.276113090819479,71.95130574587732,10.209221493437433,2.2034944725953496,8,-2.6350021362304688,-3.0500030517578125,1.5,-8.615001678466797,18.399993896484375,0,0.14071251376326988,1.1128580926915368,136.99000549316406,-1.1468793103447585,139.74000549316406,1.442215679057813,138.78999328613278,0.14071251376326988
2461,2019-08-27,138.75,140.3800048828125,138.67999267578122,140.0,1968800.0,-0.0033759604696314005,-1.4460349521383442,-1.3297837802740082,60.18609433542117,58.395951524872785,-2.0586508668253316,-3.4294220924440424,-0.9567990240477684,-9.19034573502779,12.49579336011509,1.7000122070312784,0.39279996901967706,2.888998413085943,-1.6734310351721433,7.45142786134403,0.6077836889568857,5.170213137215001,-3.3720233111320397,60.34051968977513,-0.17943744512218274,2.281214724129049,8,-2.1599960327148438,-3.0449981689453125,1.8225021362304688,-8.145000457763672,18.660003662109375,1,0.14702698303772532,1.9090858648911553,139.22000122070312,1.1128580926915368,136.99000549316406,-1.1468793103447585,139.74000549316406,0.14702698303772532
2462,2019-08-28,141.02999877929688,141.75999450683594,138.0,138.50999450683594,2446700.0,0.01643242363457209,-1.1242947107074661,-2.01600341796875,59.14572290205168,60.72527269524748,-3.590656639344502,-5.4360306157381615,-3.1752267740323816,-11.292199872101719,11.972752003376048,3.7599945068359375,0.788398170555979,4.818497467041027,-0.20245089059702082,9.839445824679075,2.308023288221989,7.328971645860065,-5.151819271034469,86.70315070929871,28.891803592623575,2.510474178819027,8,-3.0400009155273438,-4.635002136230469,-1.464996337890625,-10.424999237060547,19.94000244140625,2,0.13096505268788605,-1.4460349521383442,138.75,1.9090858648911553,139.22000122070312,1.1128580926915368,136.99000549316406,0.13096505268788605
2463,2019-08-29,156.08999633789062,157.44000244140625,151.10000610351562,151.6199951171875,6857200.0,0.1067857738704352,-1.3012777553156727,1.7738070008658742,80.93512645919321,64.1276479902425,-16.939215828471987,-19.616280520638554,-18.03349166887824,-26.08020029561459,12.278486840218012,16.410003662109375,1.6712761114193313,18.68149490356444,8.736915130495618,28.626074676633266,13.70920501703003,23.653784790098854,-19.505999029799398,93.62302210542475,35.104035300517246,4.972289886534413,8,-9.539993286132812,-11.854995727539062,-16.524993896484375,-25.484996795654297,3.9199981689453125,3,0.025177833472831646,-1.1242947107074661,141.02999877929688,-1.4460349521383442,138.75,1.9090858648911553,139.22000122070312,0.025177833472831646
2464,2019-08-30,156.08999633789062,158.91000366210938,154.61000061035156,156.6199951171875,2689500.0,0.0,-1.4641920251836307,-0.1185679271947731,82.52843362546103,66.54618612863696,-15.394552100415552,-18.81683396729332,-17.848231964438185,-25.791390623056827,12.661675763117913,4.3000030517578125,2.780783835778095,17.56149520874024,4.748404054995234,30.374586362485246,11.154949631867737,23.968040785612743,-18.089996337890625,86.70435440091104,26.217319608701516,6.4065455768725,8,-8.499992370605469,-11.1199951171875,-16.524993896484375,-25.484996795654297,3.75,4,0.01825873643655007,-1.3012777553156727,156.08999633789062,-1.1242947107074661,141.02999877929688,-1.4460349521383442,138.75,0.01825873643655007
2465,2019-09-03,155.6300048828125,157.8800048828125,155.2100067138672,155.41000366210938,2384600.0,-0.0029469630717549045,-7.612965150620201,-0.415097598894455,81.12511644618907,69.06336453113065,-13.618565671602738,-17.441184265038373,-17.20353919375404,-25.048559448710535,12.763232589544476,2.6699981689453125,4.024586116160037,15.952503204345703,1.3609899070624465,30.544016501628946,8.656746555704075,23.24825985298733,-14.28440429687501,84.31373407532922,21.973566278172115,7.295756648641624,9,-8.040000915527344,-10.660003662109375,-16.06500244140625,-25.025005340576172,5.220001220703125,1,0.02191086741845183,-1.4641920251836307,156.08999633789062,-1.3012777553156727,156.08999633789062,-1.1242947107074661,141.02999877929688,0.02191086741845183
2466,2019-09-04,157.8000030517578,158.17999267578125,156.47000122070312,157.41000366210938,1737100.0,0.013943314919120375,1.9739534266569363,1.7727146622277707,86.10189669932652,71.08499716675915,-14.036847783541901,-18.733426103155637,-19.106942166838508,-26.929808406893187,13.463995667621798,2.54998779296875,5.023319292455994,16.955501556396484,0.5059085854958312,33.40509452729714,8.730705070946158,25.18029804184681,-13.644097973632825,94.69153316140746,25.468352489160637,8.224796485450327,9,-10.209999084472656,-12.830001831054688,-18.235000610351562,-27.195003509521484,2.720001220703125,2,-0.0011407346710333721,-7.612965150620201,155.6300048828125,-1.4641920251836307,156.08999633789062,-1.3012777553156727,156.08999633789062,-0.0011407346710333721
2467,2019-09-05,159.82000732421875,161.08999633789062,158.97000122070312,159.83999633789062,1536600.0,0.012801040769298222,-1.4651088518656519,-0.051253961422590866,86.99859784076165,73.32346910434757,-14.259578024643474,-19.78050304146086,-20.794952993631455,-28.645906686483556,14.365973079354372,3.2899932861328125,5.783697245072034,17.714005279541027,-0.491960089229309,35.91997064831135,8.611022595155873,26.81698796392618,-13.303446472656248,87.28738483345145,11.225694792724923,9.102982684385163,9,-11.140007019042969,-13.760009765625,-20.550006866455078,-28.260009765625,2.42999267578125,3,-0.015079486620347415,1.9739534266569363,157.8000030517578,-7.612965150620201,155.6300048828125,-1.4641920251836307,156.08999633789062,-0.015079486620347415
2468,2019-09-06,161.5399932861328,162.19000244140625,159.69000244140625,159.9199981689453,1584700.0,0.010762019040737592,-1.4038616723153894,-81.0442748091603,86.85649837515942,76.19222906288758,-14.03831498545864,-20.657591227551848,-22.17094379721084,-30.072371435516573,16.698794939211776,2.5,6.815443599483245,18.226491546630854,-1.7771913014575489,38.23017439471924,8.224650122586667,28.22833297067504,-12.400214047031255,91.42468340033376,13.545951434365392,10.001841424044196,9,-11.594993591308594,-14.92999267578125,-23.152488708496094,-29.909996032714844,-0.329986572265625,4,-0.0035284888517982393,-1.4651088518656519,159.82000732421875,1.9739534266569363,157.8000030517578,-7.612965150620201,155.6300048828125,-0.0035284888517982393
2469,2019-09-09,160.75999450683594,162.33999633789062,159.7899932861328,162.0399932861328,1947300.0,-0.004828518086634315,1.712762158301409,-0.7901250847713058,83.96284280277135,78.64892549848167,-10.652143045965516,-18.86148601253609,-21.048598876441332,-28.99801211619092,19.070123202976454,2.5500030517578125,7.623439018584605,16.187493133544933,-4.906638218198452,37.28162448528832,5.6404274576732405,26.734558809416626,-9.010170627273453,77.84005427257415,1.0724352531070735,10.547065675871693,9,-10.589996337890625,-14.074996948242188,-23.392494201660156,-29.12999725341797,1.3100128173828125,0,-0.004665339796140033,-1.4038616723153894,161.5399932861328,-1.4651088518656519,159.82000732421875,1.9739534266569363,157.8000030517578,-0.004665339796140033
2470,2019-09-10,157.08999633789062,158.27999877929688,155.30999755859375,158.22999572753906,3188000.0,-0.022829051345788942,3.7903033286162553,0.8906253725293851,77.50415986023037,80.57315500123826,-4.672025252713354,-14.173673737222032,-17.029932433757097,-25.0615862478802,20.485794055776996,5.4499969482421875,8.424482466497153,11.40999526977538,-9.879699920187022,32.69969045973778,0.7651476747941786,22.05484286475658,-3.222137966662501,25.32004393142877,-49.85029587907154,10.644847594981202,9,-6.9199981689453125,-10.404998779296875,-20.23749542236328,-25.459999084472656,5.1500091552734375,1,0.017505888752361587,1.712762158301409,160.75999450683594,-1.4038616723153894,161.5399932861328,-1.4651088518656519,159.82000732421875,0.017505888752361587
2471,2019-09-11,156.00999450683594,158.6699981689453,155.24000549316406,156.1699981689453,2530900.0,-0.006875051602469151,-3.035328965083924,0.14035416471470064,74.15826162755354,82.24121485962735,-0.9903662410033292,-12.088672322537661,-15.629511908614063,-23.7067566872538,21.594992021794003,3.42999267578125,9.644496493359782,9.298493957519526,-11.888800375689073,30.485788290728124,-1.2951532090847593,19.89214112412381,6.3300018310546875,10.844929669786483,-61.188245317922494,10.593647166604296,9,0.7100067138671875,-9.084999084472656,-19.417495727539062,-24.37999725341797,6.8600006103515625,2,0.031023727755260078,3.7903033286162553,157.08999633789062,1.712762158301409,160.75999450683594,-1.4038616723153894,161.5399932861328,0.031023727755260078
2472,2019-09-12,157.10000610351562,158.8000030517578,155.97999572753906,158.11000061035156,1740800.0,0.006986806198701068,1.359839367685835,6.312321190158307,74.25937479876343,81.49946467513516,0.49045198095876685,-11.960778418595453,-16.41980764111105,-24.51297166848846,22.771580093128783,2.82000732421875,10.849604614301853,9.226005554199219,-11.537103070118718,29.98911417851717,-1.1555487579597639,19.6075598663582,5.097990417480474,26.197225475763208,-41.79327168565743,10.381554312158974,9,1.3749923706054688,-9.805007934570312,-20.637508392333984,-25.470008850097656,7.30999755859375,3,0.02176956101893346,-3.035328965083924,156.00999450683594,3.7903033286162553,157.08999633789062,1.712762158301409,160.75999450683594,0.02176956101893346
2473,2019-09-13,157.77999877929688,158.22999572753906,156.25999450683594,156.4600067138672,1579600.0,0.0043284064249697884,-1.2906771466337836,-1.3069299451587073,80.83655883509859,81.3114785873171,0.08425716514901183,-11.3340252395665,-16.849834332593502,-24.913030527523205,23.805639468793288,1.970001220703125,12.305680012611333,8.707498168945307,-11.39414513477817,28.809141472668784,-1.3433234829164178,18.75831982080703,4.278837921142582,35.774599456270614,-35.70581105741348,10.050821651861733,9,0.9950027465820312,-10.209999084472656,-21.345001220703125,-26.150001525878906,6.57000732421875,4,0.028330594849070634,1.359839367685835,157.10000610351562,-3.035328965083924,156.00999450683594,3.7903033286162553,157.08999633789062,0.028330594849070634
2474,2019-09-16,153.1699981689453,156.99000549316406,152.36000061035156,156.6300048828125,1884700.0,-0.029217902433882337,1.215309135908827,-2.6212329638063974,69.32668919618821,80.00054222620588,4.7343664083433055,-5.654561421337917,-12.06600722252648,-20.07596158588828,24.697836459304433,5.4199981689453125,13.676552370576843,3.2344978332519645,-15.948850710867276,22.417846377371205,-6.357176438807642,12.82617210531157,8.752461907348646,12.57759707334641,-56.412494468726024,9.591674272059615,9,4.180000305175781,-5.599998474121094,-16.854999542236328,-21.540000915527344,12.6300048828125,0,0.052490753026280146,-1.2906771466337836,157.77999877929688,1.359839367685835,157.10000610351562,-3.035328965083924,156.00999450683594,0.052490753026280146
2475,2019-09-17,156.82000732421875,156.83999633789062,153.33999633789062,153.89999389648438,2126800.0,0.02382979172753852,1.364871691771571,-0.8439328790985866,73.00740053419376,78.54559820785782,1.4202671241402527,-8.253360870846592,-15.451704530316249,-23.48080131424848,26.624361850757982,3.6699981689453125,13.031636745098808,5.948506927490229,-12.620282291062836,24.517296146043293,-3.3358876817863177,15.232901536766775,4.719954373437503,69.2547363831945,-0.7952033660695434,9.28439460927654,9,0.5299911499023438,-9.250007629394531,-20.510009765625,-25.19001007080078,6.1599884033203125,1,0.03347787115674494,1.215309135908827,153.1699981689453,-1.2906771466337836,157.77999877929688,1.359839367685835,157.10000610351562,0.03347787115674494
2476,2019-09-18,156.6999969482422,157.36000061035156,154.69000244140625,156.9600067138672,1570600.0,-0.0007652746484602124,4.037743997236137,-0.08904403081007076,71.1129047577734,76.7805211986369,1.5285787715550896,-6.954925988886885,-15.094920325127617,-23.095947228791317,28.695050925312426,2.6699981689453125,12.325733069058401,4.853997039794933,-12.714765061352239,22.422759140942105,-3.9303840107786527,13.63837809036852,4.47276630592188,67.3912219347379,-0.5293878718863425,8.784381050573579,9,0.6500015258789062,-9.129997253417969,-20.389999389648438,-22.78499984741211,6.2100067138671875,2,0.03535423518069192,1.364871691771571,156.82000732421875,1.215309135908827,153.1699981689453,-1.2906771466337836,157.77999877929688,0.03535423518069192
2477,2019-09-19,156.80999755859375,157.5500030517578,155.8699951171875,157.44000244140625,1267100.0,0.0007019822111924423,2.952931461601982,2.4230046948356807,51.62455122228665,72.86586040387326,1.0579627925546617,-5.950793972706407,-15.006475122738664,-22.93522093356333,30.237613997300787,1.6800079345703125,11.696911032541323,4.062997436523432,-12.506394728687383,20.632389601734246,-4.22169864608199,12.347693519128853,4.010255189817826,75.80921038950235,10.679609939837306,8.284696082605413,9,0.5400009155273438,-9.239997863769531,-20.5,-21.520000457763672,5.3699951171875,3,0.03864547958002085,4.037743997236137,156.6999969482422,1.364871691771571,156.82000732421875,1.215309135908827,153.1699981689453,0.03864547958002085
2478,2019-09-20,156.22999572753906,158.60000610351562,156.22000122070312,157.38999938964844,1915000.0,-0.0036987554370566667,-3.0339316195106814,1.8412613834528193,50.30782620015312,69.12641411469345,0.9001951549898308,-4.292120446991646,-14.212300268890687,-22.100923849391677,31.947104372417616,2.3800048828125,10.634008058350616,2.6584960937499886,-12.788806206286893,18.10579839378687,-5.065155056268452,10.38214724376843,4.251846935350102,62.01909792270354,-0.3656843063666244,7.723651150018437,9,-0.649993896484375,-8.659996032714844,-19.919998168945312,-19.764995574951172,6.410003662109375,4,0.0523587541334638,2.952931461601982,156.80999755859375,4.037743997236137,156.6999969482422,1.364871691771571,156.82000732421875,0.0523587541334638
2479,2019-09-23,158.7100067138672,160.6699981689453,157.55999755859375,157.72999572753906,1295400.0,0.01587410263169442,-3.7120959911222084,-0.844834390044987,56.219706619879666,66.7614748657656,-2.1246128646431544,-5.3350206720000415,-16.482300610848256,-24.27339141006871,34.429551965964464,4.44000244140625,9.296810708791895,4.052507019042963,-9.413327636281139,17.518341674367065,-2.680410308619088,10.785424346705014,-6.350006103515625,73.26069624192564,13.08592065244386,6.732917327662051,9,-2.19500732421875,-10.430007934570312,-22.400009155273438,-21.70000457763672,1.9099884033203125,0,0.03553650778817374,-3.0339316195106814,156.22999572753906,2.952931461601982,156.80999755859375,4.037743997236137,156.6999969482422,0.03553650778817374
2480,2019-09-24,158.80999755859375,160.86000061035156,156.9600067138672,159.67999267578125,1404700.0,0.0006300223079622747,1.4148486881265294,-0.8877401675333977,52.225636225103614,64.3245164877156,-2.1847090561899734,-4.102463416165449,-16.390644691095105,-24.07506849714389,36.963300439170695,3.899993896484375,7.781200279417533,3.1729980468749943,-8.261481856384336,14.607477950134324,-2.5442419047546707,8.89023799850466,-6.283796997070311,66.77465704810353,10.51302421296311,5.717239951629664,9,-2.1999969482421875,-9.80999755859375,-22.380001068115234,-21.724998474121094,2.82000732421875,1,0.04401489579133755,-3.7120959911222084,158.7100067138672,-3.0339316195106814,156.22999572753906,2.952931461601982,156.80999755859375,0.04401489579133755
2481,2019-09-25,159.14999389648438,160.05999755859375,157.52000427246094,158.77000427246094,1429000.0,0.0021409000888950036,1.309088008655907,-0.4367721341377859,48.405489965952796,61.451862617403314,-2.271308110276266,-2.98903100326163,-16.59363378186768,-24.112863170615924,39.51370104706342,2.5399932861328125,6.4357178373104205,2.492994689941412,-5.809347530185363,10.795336910068187,-1.6581764201219755,6.644165800004799,-6.290441333007806,65.7313661035089,12.840978252899362,4.151171110063384,9,-2.5399932861328125,-9.844993591308594,-22.34249496459961,-21.42499542236328,1.19000244140625,2,0.024065359584907187,1.4148486881265294,158.80999755859375,-3.7120959911222084,158.7100067138672,-3.0339316195106814,156.22999572753906,0.024065359584907187
2482,2019-09-26,159.5,160.44000244140625,158.22000122070312,159.57000732421875,1326400.0,0.0021992215955928263,1.453043331647277,-0.184234831144842,44.80654231238672,57.4485274482131,-2.508912299189035,-1.9861963010349655,-16.82456408110329,-24.150135558219574,41.69425457787813,2.220001220703125,5.491725879653302,1.9195007324218807,-2.0337703720069555,5.872771836850717,-0.05713481979253743,3.896136284636299,-6.320429514648424,70.68963816276263,21.73695735809983,1.9766355522144112,9,-2.8899993896484375,-10.194999694824219,-22.55500030517578,-21.455001831054688,0.399993896484375,3,0.02137933330476094,1.309088008655907,159.14999389648438,1.4148486881265294,158.80999755859375,-3.7120959911222084,158.7100067138672,0.02137933330476094
2483,2019-09-27,160.02000427246094,160.57000732421875,158.77999877929688,160.5,1356600.0,0.003260214874363232,4.77412448010238,6.856364428945074,48.09084395594013,55.088989088185535,-2.992444167541663,-2.3153892923068042,-17.147683635473697,-24.317516687291402,40.67241372948478,1.790008544921875,4.782114445258799,2.2430046081543082,-1.7882420734158302,6.274251289724447,0.22738126736925324,4.258627948939363,-6.533216582109361,78.46159865409444,31.79304797076992,2.0156233407850657,9,-2.9200057983398438,-10.715003967285156,-22.705005645751953,-21.975006103515625,-1.80999755859375,4,0.013498239880324947,1.453043331647277,159.5,1.309088008655907,159.14999389648438,1.4148486881265294,158.80999755859375,0.013498239880324947
2484,2019-09-30,158.94000244140625,160.77999877929688,158.69000244140625,159.67999267578125,1998900.0,-0.006749167617917329,-2.370988383540067,1.541660043869409,55.50923704414588,53.14474870040244,-1.1263403906121425,-1.0655561754671794,-15.829640791619568,-22.88807096598174,39.439011032352916,2.089996337890625,3.934624763483214,1.0205024719238338,-2.960835046869846,5.001839990717514,-0.9701662874730062,3.0111712313206738,-5.1582862342546605,50.76920067295278,1.3423663368187206,1.9906687593968373,9,-1.1650009155273438,-9.635002136230469,-21.69000244140625,-20.895004272460938,0.75,0,0.023279205306456552,4.77412448010238,160.02000427246094,1.453043331647277,159.5,1.309088008655907,159.14999389648438,0.023279205306456552
2485,2019-10-01,159.0399932861328,160.77999877929688,157.0,159.72999572753906,1755200.0,0.0006291106278510927,1.7096682454087047,0.9324480369515011,59.582521816844675,51.863595040299245,-0.9815279144467013,-0.9454545587121572,-15.581069789723017,-22.645346521181892,37.86861702073732,3.779998779296875,2.7894476029146915,0.9499938964843864,-2.9086886318395955,4.808676424808368,-0.9793473676776046,2.8793351606463773,-4.975145702853212,53.968093781032266,-0.3250844752247062,1.9293412641619945,10,-0.6749954223632812,-9.019996643066406,-22.15249252319336,-20.9949951171875,0.57000732421875,1,0.009934619578435555,-2.370988383540067,158.94000244140625,4.77412448010238,160.02000427246094,1.453043331647277,159.5,0.009934619578435555
2486,2019-10-02,157.6199951171875,158.58999633789062,156.11000061035156,157.7100067138672,1550000.0,-0.008928560292319365,1.681089730371739,0.13045112781954887,51.61086908840636,51.86207480320144,0.6511738822083544,0.48524518405827166,-13.795388847236268,-20.86952771905723,36.04199504579826,2.92999267578125,2.3630923577205465,-0.4610038757324162,-4.323372457879145,3.401364706414313,-2.3921881668057665,1.4701804153409341,-3.283341412825024,32.333942160344776,-24.459261804307417,1.9311842910733625,10,0.8650054931640625,-7.4499969482421875,-21.242496490478516,-19.574996948242188,1.6100006103515625,2,0.025440996636522106,1.7096682454087047,159.0399932861328,-2.370988383540067,158.94000244140625,4.77412448010238,160.02000427246094,0.025440996636522106
2487,2019-10-03,157.41000366210938,158.13999938964844,155.2899932861328,157.61000061035156,1539000.0,-0.0013322640628303795,3.5238389343021495,2.2219020172910664,48.81941671941185,51.69669597200796,1.0674841023270574,0.5327417193718986,-13.276834102652288,-20.244162059678615,33.6505887525665,2.850006103515625,1.3942668055088916,-0.5504951477050781,-4.3339956552622425,3.2330053598520863,-2.4422454014836603,1.341255106073504,-2.8124160815073367,38.6158152048539,-19.975383037464326,1.8917502537785893,10,0.6649932861328125,-7.2400054931640625,-21.262500762939453,-19.365005493164062,0.4499969482421875,3,0.018613764104031594,1.681089730371739,157.6199951171875,1.7096682454087047,159.0399932861328,-2.370988383540067,158.94000244140625,0.018613764104031594
2488,2019-10-04,160.97000122070312,161.35000610351562,157.00999450683594,157.00999450683594,1939800.0,0.022616082051783115,-1.1919213325986522,-19.800335698481728,76.67577809853915,53.969592802970126,-1.9550270105204106,-3.23817037824665,-16.43443899142318,-23.3482193815303,31.330781195601652,4.3400115966796875,0.6462297742560281,3.0380020141601562,-0.6390603412985456,6.715064369618858,1.1994708364308053,4.876533191889507,-6.121917118911114,93.72930562584824,28.10661250339318,1.8385311777293456,10,-2.6500015258789062,-4.25,-23.777503967285156,-22.925003051757812,-3.970001220703125,4,-0.006647246791976369,3.5238389343021495,157.41000366210938,1.681089730371739,157.6199951171875,1.7096682454087047,159.0399932861328,-0.006647246791976369
2489,2019-10-07,160.00999450683594,161.0800018310547,158.3300018310547,159.97999572753906,1683800.0,-0.005963885858153994,1.5345465284711772,0.007575436473838542,63.369593717424806,55.207810302116926,-0.8842085413871814,-2.4635396839958617,-15.082957984737448,-21.94536109493299,28.86888283890901,2.75,0.7959171150363886,2.115495300292963,-1.4538514772659994,5.6848420778519255,0.33082191151348184,3.9001686890724443,-4.771795084940521,77.8876441839209,12.19874909025576,1.7846733887794763,10,-1.6899948120117188,-2.6599960327148438,-14.61749267578125,-15.774993896484375,-3.029998779296875,0,-0.011249221015952493,-1.1919213325986522,160.97000122070312,3.5238389343021495,157.41000366210938,1.681089730371739,157.6199951171875,-0.011249221015952493
2490,2019-10-08,159.83999633789062,161.5500030517578,157.97999572753906,158.94000244140625,1462000.0,-0.0010624221909966147,-1.5319135121096032,30.001017293997965,63.105177418512554,56.8411089079569,-0.6176976279690223,-2.189196192451675,-14.445433334914952,-21.35582878241081,28.05123958268676,3.57000732421875,1.0470103767949297,1.807997131347662,-1.8418257110768366,5.45781997377216,-0.016914289864587317,3.632908552559911,-4.235088515097999,72.68364143364143,6.9122383006325805,1.824911421212243,10,-1.4199981689453125,-2.4899978637695312,-13.559993743896484,-14.8699951171875,-1.8499908447265625,1,-0.0009384002747804265,1.5345465284711772,160.00999450683594,-1.1919213325986522,160.97000122070312,3.5238389343021495,157.41000366210938,-0.0009384002747804265
2491,2019-10-09,160.85000610351562,161.66000366210938,160.0,160.10000610351562,1226600.0,0.006318880059843712,-2.4946996466431095,0.8333389847750161,65.68325703941694,59.16074387762693,-1.5211679281240436,-2.970301626086041,-14.914959964172311,-21.943676632848593,27.138327564278413,1.82000732421875,0.9722154946637147,2.5760063171386776,-1.1503466752400016,6.302359309517357,0.712829820949338,4.439182813328017,-4.7694906624057865,87.28420346615884,21.841393230536696,1.86317649618934,10,-2.3750076293945312,-3.5000076293945312,-14.570003509521484,-15.8800048828125,-1.3600006103515625,2,-0.007709079553071652,-1.5319135121096032,159.83999633789062,1.5345465284711772,160.00999450683594,-1.1919213325986522,160.97000122070312,-0.007709079553071652
2492,2019-10-10,160.52000427246094,160.75999450683594,158.86000061035156,160.42999267578125,1723000.0,-0.002051612176143247,5.666738053808058,0.12001546223958333,66.98340018363697,61.25991679181546,-1.1524556886234336,-2.4990738456664587,-14.031363465739162,-21.18323807113029,25.96688859690659,1.9900054931640625,1.0161454993722998,2.0750045776367188,-1.737400715707821,5.887409870981259,0.16880193096446305,3.9812072243089744,-3.881540009251154,75.48393236267937,9.21114709473602,1.9062026466722697,10,-2.0450057983398438,-3.1700057983398438,-14.240001678466797,-15.550003051757812,-0.3800048828125,3,-0.008036434778136758,-2.4946996466431095,160.85000610351562,-1.5319135121096032,159.83999633789062,1.5345465284711772,160.00999450683594,-0.008036434778136758
2493,2019-10-11,162.25,164.2899932861328,161.10000610351562,161.89999389648438,1481300.0,0.0107774463088266,-2.2718124481587556,3.888455670452619,64.89897465471822,62.303220970767946,-2.8305201800118027,-4.0865367493916835,-15.115962654636576,-22.49599056943316,25.067289112915375,3.769989013671875,1.1920755638390403,3.5815002441406136,-0.5753031236436641,7.738303611924891,1.5030985602484748,5.6599019280327525,-5.109381796900266,67.67045839257905,2.1873464533150013,2.0784016838921424,10,-2.4600067138671875,-3.9250030517578125,-14.880001068115234,-16.19000244140625,-2.2700042724609375,4,-0.027057007024027357,5.666738053808058,160.52000427246094,-2.4946996466431095,160.85000610351562,-1.5319135121096032,159.83999633789062,-0.027057007024027357
2494,2019-10-14,161.2100067138672,163.05999755859375,161.0399932861328,162.8000030517578,1822800.0,-0.006409819945348616,-1.0932435210220894,-4.542767460109862,59.36041591533152,62.27854253726648,-1.603264584590562,-2.5437414230651143,-13.478997638149792,-21.04854920297754,25.509061387736732,2.0200042724609375,1.4159967405944371,2.1395065307617074,-1.2654115431794537,5.5444246047028685,0.43704749379114105,3.8419655677322737,-3.2114635008034895,51.18878345569387,-13.547221468011024,1.7024590369705783,10,-1.420013427734375,-2.885009765625,-12.932506561279297,-14.600006103515625,-2.7800140380859375,0,-0.026115045831736516,-2.2718124481587556,162.25,5.666738053808058,160.52000427246094,-2.4946996466431095,160.85000610351562,-0.026115045831736516
2495,2019-10-15,162.07000732421875,163.25999450683594,161.5500030517578,162.7899932861328,1169700.0,0.005334660222910292,1.0602450615411485,0.4528224026410242,60.94458106948814,63.31562164627556,-2.2219159135536586,-3.151855911803608,-13.68619725862618,-21.469450639854358,25.99260485054302,2.04998779296875,1.5522104281642441,2.7370071411132812,-0.7459791353721528,6.219993417598715,0.9955140028705785,4.478500279355984,-3.3164901023867515,59.116225481931096,-5.2669267223488845,1.7414931382427103,10,-2.2800140380859375,-3.7450103759765625,-13.642509460449219,-15.385009765625,-1.1200103759765625,1,-0.03140625264795105,-1.0932435210220894,161.2100067138672,-2.2718124481587556,162.25,5.666738053808058,160.52000427246094,-0.03140625264795105
2496,2019-10-16,162.24000549316406,162.5,160.74000549316406,161.74000549316406,1090000.0,0.0010489181295909589,2.451006791730246,-0.6944579845289817,60.41036439087115,64.60350472088216,-1.8636273060670874,-3.0414675829758266,-13.246310752247666,-21.215979914172436,26.248189828973622,1.7599945068359375,1.6248358116767463,2.6300048828125,-0.8524793413373573,6.112489106962357,0.8887627707375714,4.371246994887429,-2.822111143615956,62.24695104816501,-1.2831821530753658,1.7412421120749348,10,-1.5900115966796875,-3.915008544921875,-13.812507629394531,-15.555007934570312,-1.4600067138671875,2,-0.026195758481893483,1.0602450615411485,162.07000732421875,-1.0932435210220894,161.2100067138672,-2.2718124481587556,162.25,-0.026195758481893483
2497,2019-10-17,162.8699951171875,163.4199981689453,162.02999877929688,162.5500030517578,1632600.0,0.0038830720087097426,-1.0441158321085169,0.639984130859375,60.73849465481377,62.832695449357104,-1.8301254061510122,-3.366796826385439,-13.250711260887186,-21.38260384733752,26.56381153893217,1.3899993896484375,1.6467161504368732,2.9569946289062443,-0.5541283385138911,6.46811759632638,1.2014331451961766,4.712556112616312,-2.8674488952492254,59.9999140346956,-1.5736809809337942,1.75556148371007,10,-1.7350006103515625,-4.5449981689453125,-11.047496795654297,-16.18499755859375,-3.0800018310546875,3,-0.020752684505156882,2.451006791730246,162.24000549316406,1.0602450615411485,162.07000732421875,-1.0932435210220894,161.2100067138672,-0.020752684505156882
2498,2019-10-18,164.41000366210938,164.97000122070312,162.33999633789062,163.1199951171875,1760000.0,0.009455446620562746,1.1825733497106532,4.031376663010825,69.91991624879974,63.56050906395432,-3.1635329356892044,-4.492912151624012,-14.224603641679323,-22.42243512990933,26.798267247137563,2.6300048828125,1.9961468976907497,4.088002777099604,0.4789261106368201,7.697079443562387,2.283464443868212,5.8925411103309955,-3.8929637924677536,86.76127365926331,22.836974674095686,1.8045383332313862,10,-2.9350051879882812,-5.745002746582031,-11.525005340576172,-17.725006103515625,-4.4900054931640625,4,-0.025971681633415233,-1.0441158321085169,162.8699951171875,2.451006791730246,162.24000549316406,1.0602450615411485,162.07000732421875,-0.025971681633415233
2499,2019-10-21,164.35000610351562,165.47000122070312,163.42999267578125,164.97000122070312,1269600.0,-0.00036492644764518634,1.5185366588802653,-0.4806131863452485,69.39378301290589,64.25924301888693,-2.707930820715063,-4.204270449378157,-13.529164448401445,-21.993092352029834,26.64564030598573,2.040008544921875,2.46236469755479,3.746005249023426,-0.19852152541332657,7.690532023460179,1.773741861805064,5.718268636241788,-3.2095516447253942,76.32143490814072,10.677654252738066,1.9722633872183732,10,-2.1850051879882812,-5.435005187988281,-11.177505493164062,-17.665008544921875,-5.8800048828125,0,-0.026589657521668197,1.1825733497106532,164.41000366210938,-1.0441158321085169,162.8699951171875,2.451006791730246,162.24000549316406,-0.026589657521668197
2500,2019-10-22,165.8000030517578,166.64999389648438,164.38999938964844,164.50999450683594,1235000.0,0.008822615724935812,-1.9542435424354243,-2.0806753297893286,79.81055504458084,65.82894279723847,-3.6024265422927044,-5.379555966629653,-14.293136990940013,-23.066033536005932,26.822274601339235,2.29998779296875,2.2193894273953276,4.846501922607416,0.3686354975938855,9.324368347620947,2.607568710100651,7.0854351351141815,-3.966821111061506,85.61772398319722,15.109423906875492,2.2389332125067636,10,-3.0450057983398438,-5.8050079345703125,-13.340003967285156,-19.115005493164062,-7.3800048828125,1,-0.044451207722088326,1.5185366588802653,164.35000610351562,1.1825733497106532,164.41000366210938,-1.0441158321085169,162.8699951171875,-0.044451207722088326
2501,2019-10-23,162.97999572753906,166.97999572753906,162.1699981689453,166.08999633789062,1497500.0,-0.017008487770283298,-1.0338274432633836,-2.4108372170045658,67.05447471180702,65.83683996703513,-0.5012142808363649,-2.3799223604211193,-10.819914419364636,-19.90900422324367,26.618282948479866,4.80999755859375,2.276567650658052,1.8349945068359261,-2.6457059315700917,6.315694945241944,-0.4053557123670828,4.075344726038935,3.6699981689453125,19.191869372354756,-53.064138717443754,2.2403502192030156,10,0.8800048828125,-2.1449966430664062,-10.519996643066406,-16.294998168945312,-5.6199951171875,2,-0.012455508850856223,-1.9542435424354243,165.8000030517578,1.5185366588802653,164.35000610351562,1.1825733497106532,164.41000366210938,-0.012455508850856223
2502,2019-10-24,162.91000366210938,164.17999267578125,162.0399932861328,163.2100067138672,1237500.0,-0.00042945187915388594,-1.0980141366543252,0.0964639848491539,57.55452879562486,65.02079042713588,-0.06319367213222904,-2.151680460973296,-10.03472855720537,-19.51494280464709,26.2932770239035,2.1399993896484375,2.3675144417871934,1.5945022583007926,-2.8821508933822884,6.071155409983874,-0.6438243175407479,3.832828834142333,4.0699920654296875,17.611537368570616,-49.78314084622189,2.2383265758415463,10,0.9499969482421875,-1.7750091552734375,-10.450004577636719,-16.225006103515625,-8.230010986328125,3,-0.013074733502740132,-1.0338274432633836,162.97999572753906,-1.9542435424354243,165.8000030517578,1.5185366588802653,164.35000610351562,-0.013074733502740132
2503,2019-10-25,162.17999267578125,163.52000427246094,161.72999572753906,162.52000427246094,764400.0,-0.004481069117414305,-1.8870977665661723,1.1333604597934999,58.604274638828954,64.9367747297467,0.7329164403296886,-1.3191868961341982,-8.581971026489128,-18.468204189378667,25.8664155510831,1.790008544921875,2.324681705783945,0.7564918518066293,-3.6927012433184245,5.205684946931683,-1.4681046957558976,2.981088399369156,4.8000030517578125,8.571370442708332,-55.12091694513029,2.224596547562527,10,1.6800079345703125,-1.0449981689453125,-9.719993591308594,-15.4949951171875,-9.17999267578125,4,-0.014736709197085474,-1.0980141366543252,162.91000366210938,-1.0338274432633836,162.97999572753906,-1.9542435424354243,165.8000030517578,-0.014736709197085474
2504,2019-10-28,162.63999938964844,163.08999633789062,161.25,162.3800048828125,1060300.0,0.002836396193375057,2.172439194433117,-0.7646636449311134,60.852717304519075,64.92656764475015,0.5555030679442154,-1.5681883233006602,-8.366684240754239,-18.622518258563503,25.280921341377883,1.839996337890625,2.3138722765024227,1.0314987182617301,-3.2887198888370506,5.351717325360511,-1.128610585287646,3.1916080218111063,4.024996337890627,24.25829713917464,-36.7146495546325,2.1601093035493895,10,1.220001220703125,-1.5050048828125,-11.064998626708984,-15.955001831054688,-9.089996337890625,0,-0.016724060691777454,-1.8870977665661723,162.17999267578125,-1.0980141366543252,162.91000366210938,-1.0338274432633836,162.97999572753906,-0.016724060691777454
2505,2019-10-29,160.6199951171875,162.94000244140625,160.5399932861328,162.38999938964844,1083200.0,-0.012420095179793145,-1.4870458947701308,-6.807852573507835,49.17321737680534,63.67799575429839,2.6241500867427874,0.6073964424779774,-5.751537131642351,-16.332448392299057,25.316100970081646,2.4000091552734375,2.1751170484421323,-1.0675056457519645,-5.245403999699391,3.1103927081954623,-3.1564548227256637,1.0214435312217347,5.611800952148428,1.2422639864282126,-54.07255717635951,2.088949176973713,10,3.1399993896484375,0.5149993896484375,-8.222496032714844,-13.93499755859375,-5.519989013671875,1,-0.013385593088306003,2.172439194433117,162.63999938964844,-1.8870977665661723,162.17999267578125,-1.0980141366543252,162.91000366210938,-0.013385593088306003
2506,2019-10-30,161.6300048828125,162.0500030517578,160.02000427246094,160.3300018310547,828600.0,0.006288194473472064,-1.1145840783921035,-0.734463228131277,53.80397439370155,62.90749350306369,1.6969662284667208,-0.09148022377820553,-6.1137053727428565,-17.092837974979517,25.648289921691685,2.029998779296875,2.210951764602356,-0.2579963684082145,-3.973261019960205,3.457268283143776,-2.1156286941842097,1.5996359573677807,4.032610908203111,38.70204563711124,-13.480651775448123,1.857632325776,10,1.8699951171875,-0.4950103759765625,-8.825004577636719,-14.94500732421875,-6.910003662109375,2,-0.019860215411083848,-1.4870458947701308,160.6199951171875,2.172439194433117,162.63999938964844,-1.8870977665661723,162.17999267578125,-0.019860215411083848
2507,2019-10-31,160.33999633789062,161.66000366210938,159.3300018310547,161.13999938964844,1451400.0,-0.007981244236533791,1.5325947241410767,-0.6153855182694227,43.250882096672626,59.94426748616068,2.8947693165559656,1.5065315227358838,-4.228423708913681,-15.566798543579836,26.227507317637617,2.3300018310546875,2.1225923906621063,-1.694504547119152,-4.8561088449797865,1.4670997507414825,-3.2753066960494834,-0.11370239818882055,4.645506070898421,24.104866786114872,-25.039795104677093,1.5808021489303206,10,2.81500244140625,0.7949981689453125,-7.382495880126953,-13.654998779296875,-5.519989013671875,3,-0.018585479578402953,-1.1145840783921035,161.6300048828125,-1.4870458947701308,160.6199951171875,2.172439194433117,162.63999938964844,-0.018585479578402953
2508,2019-11-01,159.89999389648438,161.89999389648438,159.3699951171875,161.47000122070312,1072800.0,-0.002744183930745603,1.0823097983070857,1.9625016689236874,45.16601633981408,57.252293411372705,2.936559808104846,1.9629004568631672,-3.216614191795827,-14.899390145581947,25.949040020098792,2.529998779296875,2.017263478016531,-2.0810066223144474,-5.352751304550111,1.190738059921216,-3.716878963432265,-0.4451342811966299,4.293738431421872,15.159385589351299,-32.33349312563857,1.6358723411178315,11,3.2550048828125,1.2350006103515625,-6.942493438720703,-13.214996337890625,-5.529998779296875,4,-0.03264541225737905,1.5325947241410767,160.33999633789062,-1.1145840783921035,161.6300048828125,-1.4870458947701308,160.6199951171875,-0.03264541225737905
2509,2019-11-04,158.2100067138672,160.7100067138672,156.7100067138672,160.47999572753906,1668700.0,-0.010569025935743603,1.9303911376415483,1.4458461299226373,36.57859803970462,52.44874263305313,4.094584437540533,3.7008683014543635,-0.8740140259467921,-12.988238371714829,25.468647918556407,4.0,1.8043474820418623,-3.680994415283209,-7.2651413750036795,-0.0968474555627381,-5.473067895143458,-1.8889209354229592,5.302803344479827,24.077063060724143,-21.03899282080077,1.7920734798602425,11,3.6349945068359375,2.92498779296875,-5.00750732421875,-11.525009155273438,-3.70001220703125,0,-0.03293095564612303,1.0823097983070857,159.89999389648438,1.5325947241410767,160.33999633789062,-1.1145840783921035,161.6300048828125,-0.03293095564612303
2510,2019-11-05,159.69000244140625,160.1699981689453,157.97000122070312,158.16000366210938,1414200.0,0.0093546278031309,-1.303657309025836,-0.6740115348937257,41.8738044134709,49.65089037768245,1.8514381968311397,2.3284395492577232,-1.7426340509314286,-14.231906900062768,24.83436863376582,2.1999969482421875,1.3203839139785032,-2.1934989929199276,-5.796295259224934,1.4092972733850786,-3.9948971260724306,-0.3921008597674245,2.734359081823982,55.805201707613975,12.325017083378498,1.8013981331525066,11,0.7549972534179688,1.4449920654296875,-6.150001525878906,-13.0050048828125,-4.1100006103515625,1,-0.03844949148836874,1.9303911376415483,158.2100067138672,1.0823097983070857,159.89999389648438,1.5325947241410767,160.33999633789062,-0.03844949148836874
2511,2019-11-06,159.61000061035156,160.44000244140625,158.8800048828125,159.6300048828125,1025300.0,-0.0005009820892453165,-1.1081108946006413,-0.013074698314550713,39.23385710988624,47.615260190378145,1.5680296660959527,2.4356575315810005,-1.024429040737573,-13.916996800952973,24.091717242741524,1.55999755859375,0.8085567260187645,-2.211500549316412,-5.930002855778639,1.5070017571458152,-4.07075170254754,-0.35224939608528416,1.9000641433805754,55.87670632785603,13.887748195297796,1.859251153231119,11,0.5050048828125,1.524993896484375,-5.417503356933594,-12.925003051757812,-4.9799957275390625,2,-0.028256340389634982,-1.303657309025836,159.69000244140625,1.9303911376415483,158.2100067138672,1.0823097983070857,159.89999389648438,-0.028256340389634982
2512,2019-11-07,159.22999572753906,161.10000610351562,158.80999755859375,160.33999633789062,1212000.0,-0.002380833790861181,-1.3487303885128525,55.4881769641495,31.473540021501975,44.60073412178626,1.5322630348568396,2.8607342947207144,-0.07098072244440345,-13.320270892021938,23.81131018295996,2.290008544921875,-0.05409447495100039,-2.527005004882824,-6.3827807769197875,1.3287707671541398,-4.454892890901306,-0.599117118864342,-2.519989013671875,48.554821524647856,11.724082070595223,1.9278878860184796,11,0.6700057983398438,1.904998779296875,-4.902496337890625,-12.544998168945312,-6.459991455078125,3,-0.02832377458926183,-1.1081108946006413,159.61000061035156,-1.303657309025836,159.69000244140625,1.9303911376415483,158.2100067138672,-0.02832377458926183
2513,2019-11-08,157.86000061035156,159.89999389648438,156.3800048828125,159.22999572753906,1314400.0,-0.008603875864769295,1.5977860609677819,1.2342291566430683,28.77699349431714,41.0367648095416,2.486506916884366,4.094927637111027,1.3828585156272197,-11.757204137431785,22.841980582816852,3.519989013671875,-0.6336023501636987,-3.6775001525878963,-7.897708160971206,0.5427078557954133,-5.787604156779537,-1.5673961483962557,3.2400054931640625,31.35583357579284,-0.4597867749693094,2.1101040041916543,11,1.8000030517578125,3.8199996948242188,-3.7375030517578125,-11.175003051757812,-2.6800079345703125,4,-0.019257527393759966,-1.3487303885128525,159.22999572753906,-1.1081108946006413,159.61000061035156,-1.303657309025836,159.69000244140625,-0.019257527393759966
2514,2019-11-11,157.0,157.74000549316406,155.63999938964844,157.72000122070312,1001000.0,-0.005447869042356834,4.526260841631866,0.5255502093914283,20.068072756261543,37.8028598517034,2.7517112177623346,4.873205163450308,2.3184386487767483,-10.717391615313318,21.944828477587745,2.220001220703125,-1.0465243805095952,-4.327000427246105,-9.01053692857468,0.3565360740824701,-6.6687686779103785,-1.9852321765818317,4.100006103515625,24.90840545850369,-0.09741319338471044,2.3417682506642827,11,1.845001220703125,4.30999755859375,0.5200004577636719,-10.31500244140625,-1.6999969482421875,0,-0.01675162345740444,1.5977860609677819,157.86000061035156,-1.3487303885128525,159.22999572753906,-1.1081108946006413,159.61000061035156,-0.01675162345740444
2515,2019-11-12,156.97999572753906,162.52999877929688,156.5,156.9600067138672,1373600.0,-0.0001274157481588878,-11.829751314849686,-0.02776247191963718,24.789967687336514,34.57908132877396,2.459751313477881,4.735097415362361,2.430177446911358,-10.515387273941172,20.786575395354834,6.029998779296875,-1.4589155820905546,-4.092504119873041,-9.144708890573611,0.9597006508275285,-6.61860650522334,-1.5664017345227421,-1.339996337890625,19.448424624011444,-6.032869627798398,2.526102385350286,11,2.1050033569335938,4.3300018310546875,0.8550033569335938,-10.294998168945312,0.0200042724609375,1,-0.015734496674277954,4.526260841631866,157.0,1.5977860609677819,157.86000061035156,-1.3487303885128525,159.22999572753906,-0.015734496674277954
2516,2019-11-13,157.99000549316406,158.05999755859375,154.58999633789062,156.33999633789062,2194400.0,0.006434003013848999,2.877110878108244,82.54580152671755,30.8411914650885,33.2002268141535,0.9824202244991511,3.573582410352799,1.4555737461223828,-11.309489998335351,19.716574966760724,3.470001220703125,-1.9616751895878792,-2.8699943542480355,-8.070768567367594,2.330779858871523,-5.4703814608078005,-0.2696072476882705,4.5399932861328125,42.821260829124675,15.669321019402197,2.6003871065597792,11,0.5699920654296875,2.7949905395507812,-0.10500717163085938,-11.305007934570312,-1.279998779296875,2,-0.015254152657230291,-11.829751314849686,156.97999572753906,4.526260841631866,157.0,1.5977860609677819,157.86000061035156,-0.015254152657230291
2517,2019-11-14,159.49000549316406,160.91000366210938,157.94000244140625,158.5,1564700.0,0.00949427145924675,-1.8151662195095495,0.6,40.11763030763039,32.63929503279976,-0.7273156567959234,1.9050516573107075,-0.055980799985377416,-12.564625643334182,18.65087632822256,2.970001220703125,-2.1190726654753007,-1.2009948730468807,-6.346127187411412,3.9441374413176504,-3.7735610302291605,1.371571284135399,3.0399932861328125,61.712942677705264,30.880095600232657,2.572566157182271,11,-0.9300079345703125,1.2949905395507812,-1.5775070190429688,-12.805007934570312,-4.3300018310546875,3,-0.03047213269147364,2.877110878108244,157.99000549316406,-11.829751314849686,156.97999572753906,4.526260841631866,157.0,-0.03047213269147364
2518,2019-11-15,160.13999938964844,160.36000061035156,158.0,160.36000061035156,2034400.0,0.0040754522170496355,20.454431960049938,-0.2222222222222222,40.94204100407122,33.12412202884049,-1.4971229880838735,0.9684083830115071,-0.7656632581530971,-12.970834586338071,17.12300217917915,2.3600006103515625,-2.440599751554828,-0.33750076293944176,-5.178222887525919,4.503221361647036,-2.7578618252326805,2.082860299353797,2.231199340820325,69.89926127497328,36.65533861392602,2.420361062293236,11,-1.5800018310546875,0.6449966430664062,-2.2275009155273438,-13.455001831054688,-3.8899993896484375,4,-0.04602220023277892,-1.8151662195095495,159.49000549316406,2.877110878108244,157.99000549316406,-11.829751314849686,156.97999572753906,-0.04602220023277892
2519,2019-11-18,159.97999572753906,160.72999572753906,159.3699951171875,160.07000732421875,1230300.0,-0.00099914863693773,-1.076316494473111,0.40914135108891664,47.31993952723383,33.72924815259193,-1.1841709441511057,0.8266165721951779,-0.6432925239961946,-12.565341847463827,15.4276973506489,1.3600006103515625,-2.5012504409246503,-0.27900390625001137,-4.765267491534956,4.207259679034934,-2.522135698892498,1.9641278863924754,2.2355789550781253,67.88410242218788,29.32845355017831,2.243131792642474,11,-1.4199981689453125,0.8050003051757812,-0.9225006103515625,-12.319999694824219,-4.6699981689453125,0,-0.030003770345966685,20.454431960049938,160.13999938964844,-1.8151662195095495,159.49000549316406,2.877110878108244,157.99000549316406,-0.030003770345966685
2520,2019-11-19,158.42999267578125,160.19000244140625,157.17999267578125,159.1300048828125,1619000.0,-0.009688730423506264,1.1347531545570635,7.776911340905238,37.179449559231685,33.50098064696364,0.18808251605091186,1.893233942136476,0.9686036308780785,-10.755613315411551,13.065019656516741,3.010009765625,-2.614823904673102,-1.4605064392089844,-5.17471413885454,2.2537012604365714,-3.3176102890317622,0.3965974106137935,3.633070439941406,60.75936531237023,21.30425705603048,1.857103849822784,11,0.1300048828125,2.3550033569335938,0.62750244140625,-10.769996643066406,-1.779998779296875,1,-0.01975629469622464,-1.076316494473111,159.97999572753906,20.454431960049938,160.13999938964844,-1.8151662195095495,159.49000549316406,-0.01975629469622464
2521,2019-11-20,160.9499969482422,162.10000610351562,159.22000122070312,159.82000732421875,1974600.0,0.015906106097082207,-1.4721052528176346,-1.614242741302642,52.224654674073086,35.80666005280488,-2.3712122955516577,-0.8291620570751093,-1.4241317531242998,-13.009938160451327,11.904477933992249,3.670013427734375,-2.380668329637814,1.1609977722168026,-2.3000443908507293,4.622039935284334,-0.5695233093169634,2.8915188537505685,-6.3600006103515625,76.62589397031367,33.77380630861897,1.7305210815337668,11,-2.3899993896484375,-0.16500091552734375,-1.8925018310546875,-13.290000915527344,-3.5999908447265625,2,-0.024541764666900945,1.1347531545570635,158.42999267578125,-1.076316494473111,159.97999572753906,20.454431960049938,160.13999938964844,-0.024541764666900945
2522,2019-11-21,160.77999877929688,162.0500030517578,160.25,160.49000549316406,1332400.0,-0.001056217285918759,-3.6753066603253868,0.25663358314766055,53.27382709433654,38.52853045280703,-2.188352829057692,-0.8716082062614987,-1.1613557883658245,-12.592351217249416,10.743106854761148,1.8000030517578125,-2.3330253192560804,1.0974998474121094,-2.078526343336023,4.273526038160242,-0.4905132479619567,2.6855129427861755,-6.039802246093757,73.17065606411155,25.707901909805173,1.5880130953740654,11,-2.220001220703125,0.00499725341796875,-1.2925033569335938,-13.120002746582031,-4.8000030517578125,3,-0.025314044634473287,-1.4721052528176346,160.9499969482422,1.1347531545570635,158.42999267578125,-1.076316494473111,159.97999572753906,-0.025314044634473287
2523,2019-11-22,159.7899932861328,161.74000549316406,159.77000427246094,161.35000610351562,1300900.0,-0.006157516486382408,-1.4625156165062896,-5.37947908445146,56.200879115614484,42.54328671495736,-1.0010594648503286,-0.07361009423786413,-0.11008512277686577,-11.389615099589605,9.605808619450842,1.970001220703125,-2.259142357771566,0.22699432373048012,-2.7253428917749716,3.179331539235932,-1.2491742840222457,1.703162931483206,-4.902600561523457,53.04864811219522,2.519211203443625,1.4761686077527318,11,-1.2299957275390625,0.9950027465820312,-0.05999755859375,-11.889999389648438,-3.25,4,-0.02897546666600459,-3.6753066603253868,160.77999877929688,-1.4721052528176346,160.9499969482422,1.1347531545570635,158.42999267578125,-0.02897546666600459
2524,2019-11-25,159.9199981689453,161.00999450683594,159.72000122070312,159.88999938964844,2652100.0,0.0008135983996175877,-5.973028703398218,-0.019229828731281238,51.00963618801886,45.45658321503318,-0.7524298071189719,-0.44041939179052747,-0.027434173986307542,-11.317705460186232,8.63872614709492,1.2899932861328125,-2.030683413080169,0.49299926757811363,-2.0900221327426607,3.076020667898888,-0.7985114325822735,1.7845099677385008,-4.888353176757818,55.69101656752616,5.588141403662661,1.2915107001603852,11,-1.5749969482421875,0.8649978637695312,0.15000152587890625,-11.30999755859375,-4.529998779296875,0,-0.022948963300188363,-1.4625156165062896,159.7899932861328,-3.6753066603253868,160.77999877929688,-1.4721052528176346,160.9499969482422,-0.022948963300188363
2525,2019-11-26,158.47000122070312,160.32000732421875,155.4199981689453,156.2899932861328,3973300.0,-0.009067014537546214,-1.5000058388250728,72.66988809766022,45.5329265128115,47.088998220335725,1.0405795067240433,0.8856547122628342,1.5050853100546533,-9.650141275574242,8.06073939225691,4.9000091552734375,-1.638298606392425,-0.8494979858398324,-3.4022458875511745,1.7032499158715098,-2.1258719366955177,0.4268759650158529,-3.296989006289067,45.658674085901396,-3.5604349434259674,1.2763739508556715,11,0.29000091552734375,2.3149948120117188,2.0699996948242188,-9.334999084472656,-3.9300079345703125,1,-0.019940705734635578,-5.973028703398218,159.9199981689453,-1.4625156165062896,159.7899932861328,-3.6753066603253868,160.77999877929688,-0.019940705734635578
2526,2019-11-27,158.4199981689453,159.00999450683594,157.60000610351562,158.64999389648438,1834000.0,-0.0003155363877871409,1.968406174207745,-0.10550224331380495,46.74176972161048,47.82501371077796,1.2940774708988272,0.7197432745917354,1.642600178734881,-9.396300704727594,7.705242109081402,1.4099884033203125,-1.0100808794491059,-0.7390007019043026,-3.0744906095974045,1.5964892057887994,-1.9067456557508535,0.4287442519422484,-3.1084460767492317,45.248835453758765,-3.88682246538243,1.1677449538465483,11,0.34000396728515625,2.3649978637695312,2.954998016357422,-8.694999694824219,-6.209991455078125,2,-0.011172858811507758,-1.5000058388250728,158.47000122070312,-5.973028703398218,159.9199981689453,-1.4625156165062896,159.7899932861328,-0.011172858811507758
2527,2019-11-29,157.36000061035156,158.30999755859375,157.08999633789062,157.99000549316406,1105500.0,-0.006691059025662471,-1.0854482380865438,2.7392025476016717,47.93729809215181,48.60226449834247,2.2575669463995496,1.628535995833488,2.776050403102488,-8.158594561946245,7.71957365607682,1.3300018310546875,-0.5452267642014306,-1.6499984741211051,-4.047653392655064,0.7476564444128542,-2.8488259333880706,-0.4511710148541397,-1.94000244140625,30.696205587800705,-19.833860744079985,1.198827459266973,11,1.4000015258789062,2.024993896484375,4.987499237060547,-7.470001220703125,-5.80999755859375,4,-6.351364258494474e-05,1.968406174207745,158.4199981689453,-1.5000058388250728,158.47000122070312,-5.973028703398218,159.9199981689453,-6.351364258494474e-05
2528,2019-12-02,154.67999267578125,158.42999267578125,154.52999877929688,158.27999877929688,3709500.0,-0.017031062049919776,1.0,5.71425111412517,41.678616072699086,47.97545078117195,4.561292346265958,4.1080447752412965,5.518581565213736,-5.305556877861477,7.898743346953885,3.899993896484375,-0.26760237871474146,-4.069006347656256,-7.109124155673129,-1.0288885396393823,-5.589065251664692,-2.548947443647819,7.420013427734375,2.314722150925536,-49.33070479651094,1.5200589040084387,12,3.635009765625,4.345008850097656,7.8175048828125,-4.7899932861328125,-2.0999908447265625,0,0.008404468019873157,-1.0854482380865438,157.36000061035156,1.968406174207745,158.4199981689453,-1.5000058388250728,158.47000122070312,0.008404468019873157
2529,2019-12-03,153.0,154.02000427246094,152.72000122070312,153.41000366210938,4647100.0,-0.010861085824477756,-1.6804152902312413,0.11388971305048108,37.24362090568615,47.982580930778,5.751925533928102,5.668321657764238,7.1629145018715406,-3.4790688468182225,8.784593958801242,1.959991455078125,-0.28462271030377906,-5.488498687744141,-9.47014793411202,-1.5068494413762608,-7.479323310928066,-3.497674064560215,8.948605957031248,3.684191505679879,-49.88447132315052,1.9908246231839355,12,4.410003662109375,4.904998779296875,9.49749755859375,-3.1100006103515625,0.220001220703125,1,0.023137211020475945,1.0,154.67999267578125,-1.0854482380865438,157.36000061035156,1.968406174207745,158.4199981689453,0.023137211020475945
2530,2019-12-04,153.5500030517578,155.72999572753906,153.17999267578125,154.6300048828125,3610300.0,0.0035947911879594674,-1.8021663858078254,2.6341272794938595,35.336862134857725,46.106159537531845,4.95831936107831,4.885207063982392,6.579684070969961,-3.8897065867445235,9.475039393012748,2.7299957275390625,-0.37001503181448925,-4.631495666503895,-9.135632225539183,-0.12735910746860668,-6.883563946021525,-2.379427386986265,8.029458715820311,13.195591685042732,-40.0086168213069,2.252068279517641,12,3.8349990844726562,4.279998779296875,8.947494506835938,-3.660003662109375,0.5699920654296875,2,0.011983043316973419,-1.6804152902312413,153.0,1.0,154.67999267578125,-1.0854482380865438,157.36000061035156,0.011983043316973419
2531,2019-12-05,155.10000610351562,156.0500030517578,152.0,155.55999755859375,5711900.0,0.01009445145523924,4.624994701818336,0.42591729185210303,35.549722599757104,44.136814593689685,2.7839951857953054,3.141045541503928,5.002818959258889,-5.320892577872826,10.43481744965002,4.0500030517578125,-0.5465189000259727,-2.855992889404291,-7.508154712471679,1.7961689336630968,-5.182073800937985,-0.5299119778705972,6.125077242187501,48.21165839258085,-3.754476116072219,2.326080911533698,12,1.7699966430664062,2.1649932861328125,7.3474884033203125,-4.500007629394531,2.8799896240234375,3,-0.003610656320729322,-1.8021663858078254,153.5500030517578,-1.6804152902312413,153.0,1.0,154.67999267578125,-0.003610656320729322
2532,2019-12-06,154.72000122070312,156.5,153.8000030517578,155.91000366210938,3190600.0,-0.0024500636225563976,1.2784831315992788,2.5870098852252372,31.836502185009394,41.42966160140023,2.474175930237209,3.3369353246364994,5.339708785544076,-4.835368862754848,11.485171346093507,2.6999969482421875,-0.4741392671582503,-3.010498046875,-7.83661138147491,1.8156152877249099,-5.423554714174969,-0.5974413795750309,5.951577124257824,42.30177790012245,-7.0904181648569775,2.4130566672999567,12,1.7849960327148438,2.5449981689453125,7.597496032714844,-3.4000015258789062,1.8699951171875,4,-0.01622281855631269,4.624994701818336,155.10000610351562,-1.8021663858078254,153.5500030517578,-1.6804152902312413,153.0,-0.01622281855631269
2533,2019-12-09,154.82000732421875,155.5399932861328,153.1999969482422,154.25999450683594,2480000.0,0.0006463682958026684,1.3400141907820953,-0.47059804072421396,32.63802962827573,39.38837198365099,1.7824853364022601,3.159491959667207,5.180096909387913,-4.793874083028072,11.828521668713728,2.339996337890625,-0.8495881599074266,-2.7584922790527457,-7.7558836387208885,2.238899080615397,-5.257187958886817,-0.2597965992186744,5.331276320044537,62.666829427083336,14.968747857644942,2.498695679834073,12,1.339996337890625,2.4449920654296875,7.324989318847656,-3.19500732421875,3.4499969482421875,0,-0.021121328754448387,1.2784831315992788,154.72000122070312,4.624994701818336,155.10000610351562,-1.8021663858078254,153.5500030517578,-0.021121328754448387
2534,2019-12-10,154.3699951171875,155.5399932861328,153.88999938964844,154.3800048828125,1877500.0,-0.0029066799234084284,-2.4020449897750513,-0.01787417236587559,35.247145084488636,38.245507380504,1.5225503286209516,3.5862364915510625,5.598862234522471,-4.178951701400308,11.913469529070298,1.649993896484375,-1.2865919805448982,-3.0770042419433707,-8.272956408776054,2.118947924889312,-5.674980325359712,-0.4790281585270293,5.292211508419996,52.66655815972222,6.347149285188259,2.5979760834163383,12,1.1350021362304688,2.8950042724609375,7.775001525878906,-2.7449951171875,3.6200103759765625,1,-0.011595474138442308,1.3400141907820953,154.82000732421875,1.2784831315992788,154.72000122070312,4.624994701818336,155.10000610351562,-0.011595474138442308
2535,2019-12-11,154.50999450683594,154.83999633789062,153.86000061035156,154.22000122070312,1921200.0,0.0009069080396235663,1.0631555277148685,-28.971036585365855,21.704822459580413,35.463624351389555,0.8512711694787072,3.427428970240612,5.425375028138262,-4.099818976597078,12.468351970920683,0.9799957275390625,-1.7366330543441393,-2.81350479125976,-8.171096054407258,2.544086471887738,-5.492300422833495,-0.13470915968602526,4.692479721235117,55.77765570746528,12.742742274609043,2.678795631573744,12,0.7050018310546875,2.7550048828125,6.980003356933594,-2.8849945068359375,3.029998779296875,2,-0.008348931020612627,-2.4020449897750513,154.3699951171875,1.3400141907820953,154.82000732421875,1.2784831315992788,154.72000122070312,-0.008348931020612627
2536,2019-12-12,155.5800018310547,156.2899932861328,154.1300048828125,154.16000366210938,1895300.0,0.006925165764415375,-1.9189116740383327,4.89665877400684,28.827450809843626,33.34030798668865,-0.7419824262245243,2.2847532694469237,4.379400808470592,-4.929154538207399,13.53444947579979,2.1599884033203125,-2.1317954233931005,-1.6229972839355469,-7.025689043965002,3.7796944760939084,-4.32434316395026,1.0783485960791666,3.190323943332089,72.12129338925135,31.539351873874033,2.7013458800147236,12,-0.3650054931640625,1.68499755859375,5.209995269775391,-3.9550018310546875,-1.0800018310546875,3,-0.009384282662836196,1.0631555277148685,154.50999450683594,-2.4020449897750513,154.3699951171875,1.3400141907820953,154.82000732421875,-0.009384282662836196
2537,2019-12-13,154.6300048828125,155.25,152.9499969482422,155.07000732421875,2243700.0,-0.006106163626825256,4.750095368886854,-0.3098612737881605,28.921678013072153,31.92287042450788,-0.24580933675136407,3.0061073543681687,5.349657012238765,-3.772383146085076,13.877995033956141,2.6300048828125,-2.3950442805181638,-2.3299942016601562,-7.736754931560398,3.0767665282400856,-5.033374566610291,0.37338616328997887,3.734101345111071,50.299693910183194,10.828134242932187,2.703380364950123,12,-0.3800048828125,2.6349945068359375,5.9949951171875,-2.290008544921875,0.5099945068359375,4,0.021664558875655437,-1.9189116740383327,155.5800018310547,1.0631555277148685,154.50999450683594,-2.4020449897750513,154.3699951171875,0.021664558875655437
2538,2019-12-16,152.77000427246094,155.16000366210938,152.5399932861328,154.83999633789062,2471900.0,-0.012028717271018508,-1.0711429553637664,4.704501317797198,24.409528802673833,30.496860190839843,1.4692775549294481,4.517258592963913,7.093954290072588,-1.6914917839444001,14.284578471086881,2.6200103759765625,-2.758128836566044,-3.8214950561523438,-9.319530221684005,1.6765401093793173,-6.5705126389181885,-1.072477473386499,5.212255581787218,6.133626302083333,-29.993877147797217,2.749017582765833,12,1.4799957275390625,4.4949951171875,7.747493743896484,-0.28000640869140625,1.5699920654296875,0,0.02500485670352437,4.750095368886854,154.6300048828125,-1.9189116740383327,155.5800018310547,1.0631555277148685,154.50999450683594,0.02500485670352437
2539,2019-12-17,155.17999267578125,155.63999938964844,153.1300048828125,153.3800048828125,2153700.0,0.015775272212614322,-1.1826155030119683,-0.8695626534177607,38.98190410586496,30.901864854285094,-0.669348132557559,1.8226775998856795,4.624829898664075,-3.8683247311205378,14.518798818234762,2.8699951171875,-3.039369518893949,-1.171506500244135,-6.461881025984667,4.118868025496397,-3.8166937631143867,1.4736807626261168,2.4433315872120147,70.39998372395834,34.01254516155606,2.6451872628702637,12,-0.92999267578125,2.0850067138671875,5.490009307861328,-2.6899948120117188,0.6800079345703125,1,0.019912435510521576,-1.0711429553637664,152.77000427246094,4.750095368886854,154.6300048828125,-1.9189116740383327,155.5800018310547,0.019912435510521576
2540,2019-12-18,155.3000030517578,155.8000030517578,154.57000732421875,155.74000549316406,1919500.0,0.0007733624284111951,3.392861035422343,-0.24444745854667527,39.600037434819676,31.351899835958715,-0.5755396724270554,1.5348454947507548,4.451339197240998,-3.7174660727398248,15.56636948823197,1.2299957275390625,-3.0186079528306777,-0.8949966430664062,-6.111144941246181,4.321151655113368,-3.503070792156308,1.7130775060234953,1.9859217554558484,73.60026041666666,36.75020216311769,2.6080741490898913,12,-0.7800064086914062,1.964996337890625,4.777496337890625,3.7399978637695312,1.3600006103515625,2,0.017321328966811045,-1.1826155030119683,155.17999267578125,-1.0711429553637664,152.77000427246094,4.750095368886854,154.6300048828125,0.017321328966811045
2541,2019-12-19,157.0,157.10000610351562,154.9499969482422,155.4600067138672,2368100.0,0.010946535188899098,1.4712670893513282,-3.49996532112637,48.84910510885525,33.242189049719364,-2.2100945347404206,-0.5019853049058156,2.683952773026732,-5.108411135956828,15.848447015340145,2.1500091552734375,-2.713654734275309,1.002500152587885,-3.7325176018974275,5.737517907073197,-1.3650087246547855,3.3700090298305554,-5.0,97.8068898592916,57.692502562813985,2.3675088772426576,12,-2.1800003051757812,0.0500030517578125,3.197498321533203,2.6699981689453125,-1.25,3,0.0034394476823746967,3.392861035422343,155.3000030517578,-1.1826155030119683,155.17999267578125,-1.0711429553637664,152.77000427246094,0.0034394476823746967
2542,2019-12-20,156.7100067138672,158.1199951171875,156.4499969482422,157.83999633789062,2695100.0,-0.0018470909944765523,-1.0242289730429555,-0.733762695070597,57.66042151060686,36.02245481442282,-1.7971195450333823,-0.5613185830908947,2.9124359838475016,-4.505040736010926,15.987806833181986,1.6699981689453125,-2.401340631876394,0.9160064697265682,-3.271795255416208,5.103808194869345,-1.17789439284482,3.0099073322979564,-4.6080065917968795,74.73139891329018,28.60312999535367,2.0939008625713904,12,-1.3800125122070312,0.339996337890625,2.9624900817871094,2.959991455078125,0.279998779296875,4,-0.014102524530564153,1.4712670893513282,157.0,3.392861035422343,155.3000030517578,-1.1826155030119683,155.17999267578125,-0.014102524530564153
2543,2019-12-23,155.16000366210938,157.16000366210938,155.0,157.02999877929688,1266800.0,-0.009890900295779548,1.0281678033125108,1.654878131118763,58.23170518960637,38.57629482610257,-0.2165932382046094,0.6577557754944507,4.325878119137826,-2.6176335624313367,16.515224943244256,2.160003662109375,-2.229669150338225,-0.4024971008300895,-4.148825737374523,3.3438315357143438,-2.275661419102306,1.4706672174421271,-2.8172837402343873,40.681417877586966,-10.368954259878066,1.8731643182722195,12,0.16999053955078125,1.8899993896484375,4.512493133544922,4.5099945068359375,-1.75,0,-0.00012892673362208118,-1.0242289730429555,156.7100067138672,1.4712670893513282,157.0,3.392861035422343,155.3000030517578,-0.00012892673362208118
2544,2019-12-24,156.25,156.60000610351562,155.25,155.7899932861328,500700.0,0.007024982677006797,1.3275587651105587,-0.24599353743716953,59.88284483307511,42.81829731204643,-1.1307796227030735,-0.7602641520451812,3.1426983486901747,-3.385051655156161,17.091203683143927,1.44000244140625,-1.92805020056457,0.8709991455078239,-2.290531926992344,4.032530218007992,-0.70976639074226,2.4517646817579077,-3.6761890703125175,47.32390007393016,-8.163107647548046,1.5807655362500839,12,-0.9200057983398438,0.8000030517578125,3.422496795654297,3.4199981689453125,-1.4799957275390625,1,-0.012224023437499953,1.0281678033125108,155.16000366210938,-1.0242289730429555,156.7100067138672,1.4712670893513282,157.0,-0.012224023437499953
2545,2019-12-26,155.30999755859375,156.22000122070312,154.1999969482422,156.22000122070312,1001300.0,-0.006016015624999982,3.439551963513196,-1.9782399575413805,50.804563833095976,45.26019875907447,-0.07304414028550354,-0.07287602614519528,3.948948574702598,-2.108056187758109,17.574067812948694,2.0500030517578125,-1.6577834516382666,0.08899688720703125,-2.7180907950350104,2.896084569449073,-1.3145469539139754,1.4925407283280379,-2.5143392614062634,28.316355327538623,-26.930527599583115,1.4035438411210144,12,0.01999664306640625,1.7400054931640625,4.362499237060547,4.3600006103515625,0.6800079345703125,3,0.0035413241929278527,1.3275587651105587,156.25,1.0281678033125108,155.16000366210938,-1.0242289730429555,156.7100067138672,0.0035413241929278527
2546,2019-12-27,156.64999389648438,156.75,155.24000549316406,155.47999572753906,974400.0,0.008627882035637136,1.2043548476917079,-1.2857070995003186,56.887906247277165,48.36755745176391,-1.391647149991428,-1.6361625863934819,2.4825328274432934,-3.1287470104090858,17.991928232754567,1.5099945068359375,-1.3729346541950065,1.5174934387206918,-0.9568193040015274,3.991806181442911,0.2803370673595964,2.754649810081787,-3.6413621264968867,62.499951343124394,5.383625060469143,1.2371563713611087,12,-1.3199996948242188,0.4000091552734375,3.022502899169922,3.0200042724609375,0.6100006103515625,4,6.38989212575769e-05,3.439551963513196,155.30999755859375,1.3275587651105587,156.25,1.0281678033125108,155.16000366210938,6.38989212575769e-05
2547,2019-12-30,157.35000610351562,158.19000244140625,155.3800048828125,156.14999389648438,1350400.0,0.004468638584779194,-1.0511004187828565,1.025653064152223,58.658439532022534,52.172991977247094,-1.8609506285414739,-2.463254275816439,1.6413193638935013,-3.5042170763697413,18.03633318824614,2.80999755859375,-0.9098578107950175,2.2180053710937386,-0.2544164640367512,4.6904272062242285,0.9817944535284937,3.4542162886589836,-4.13691979964014,78.94748918692565,21.60243832119206,1.2362109175652471,12,-1.69000244140625,-0.32500457763671875,2.322490692138672,2.3199920654296875,-1.8800048828125,0,-0.010168452757879365,1.2043548476917079,156.64999389648438,3.439551963513196,155.30999755859375,1.3275587651105587,156.25,-0.010168452757879365
2548,2019-12-31,155.97999572753906,157.4499969482422,155.22999572753906,157.1699981689453,1097200.0,-0.008706770402508113,1.5371442522321428,-0.9916586134988047,55.18351305543956,53.97317074942205,0.013725167165375751,-1.0444044497340883,2.801650905093595,-1.8590443520594135,17.358672396178328,2.220001220703125,-0.6161715116276127,0.7829948425292912,-1.7076789218708939,3.2736686069294763,-0.46234203967080134,2.0283317247293837,-2.4682944554117228,44.61143680996141,-12.774952897448507,1.245336882200098,12,0.21500396728515625,0.8900070190429688,3.6925010681152344,3.69000244140625,-1.0099945068359375,1,0.006475251912362312,-1.0511004187828565,157.35000610351562,1.2043548476917079,156.64999389648438,3.439551963513196,155.30999755859375,0.006475251912362312
2549,2020-01-02,156.5399932861328,157.1199951171875,155.24000549316406,156.9499969482422,1918500.0,0.00359018831858382,4.0133056640625,0.3445401856695902,56.363627666698555,55.835791886297486,-0.3722105200266128,-1.397233464819351,2.0360928054887495,-2.10892920112326,16.18147832507914,1.8799896240234375,-0.22207412144197747,1.1659927368164062,-1.165334110626418,3.4973195842592304,0.00032931309499417694,2.3316561605378183,-2.7475939438487273,58.64644401867765,1.0129148643664578,1.1656634237214067,1,-0.34499359130859375,-0.03499603271484375,3.1325035095214844,3.1300048828125,-0.9499969482421875,3,-0.019994824059448302,1.5371442522321428,155.97999572753906,-1.0511004187828565,157.35000610351562,1.2043548476917079,156.64999389648438,-0.019994824059448302
2550,2020-01-03,155.38999938964844,156.36000061035156,154.66000366210938,155.3000030517578,1715300.0,-0.007346326471231901,-1.481756214915798,-0.2195013025679196,49.407353537507305,55.897819489481044,0.884954265068643,-0.10785346872472701,2.916180031143597,-0.6421424626024077,15.727715094043093,1.8799896240234375,0.4423689556081456,-0.07600097656251137,-2.243738720277719,2.091736767152696,-1.1598698484201293,1.0078678952951066,-1.3337438614170196,20.67977280390072,-33.670333065882716,1.0838688718576046,1,0.8050003051757812,0.7700042724609375,4.174999237060547,4.279998779296875,0.55999755859375,4,-0.003989929336654652,4.0133056640625,156.5399932861328,1.5371442522321428,155.97999572753906,-1.0511004187828565,157.35000610351562,-0.003989929336654652
2551,2020-01-06,154.5399932861328,154.72000122070312,152.10000610351562,154.41000366210938,2295600.0,-0.005470146771699214,9.693737738610531,1.4443879281112242,49.71747786614609,55.015270195652064,1.5078812953030365,0.7357700404733691,3.5717486013976725,0.5159042980054096,15.292014175993229,3.2899932861328125,0.6966387520338913,-0.8980064392089844,-3.0998487056807846,1.3038358272628159,-1.9989275724448987,0.20291469402692996,3.6500091552734375,40.065495071583555,-14.185713488534248,1.1009211332359008,1,0.605010986328125,0.9650039672851562,5.232505798339844,5.1300048828125,4.1200103759765625,0,0.00938276349181999,-1.481756214915798,155.38999938964844,4.0133056640625,156.5399932861328,1.5371442522321428,155.97999572753906,0.00938276349181999
2552,2020-01-07,152.2100067138672,154.75999450683594,152.13999938964844,154.19000244140625,2832000.0,-0.015076916484340841,-1.4716814095597286,-15.231952107054818,48.29268973473888,53.91093514511124,3.5005329206335603,3.0230668013792865,5.67847051081435,3.1679397767568958,15.008695161331248,2.6199951171875,0.8833663806004495,-3.1024932861328125,-5.722976684638212,-0.48200988762741304,-4.412734985385498,-1.792251586880127,5.85819580078126,2.056089693312076,-55.87411376781964,1.3102416992526973,1,2.93499755859375,3.0049896240234375,7.562492370605469,7.949989318847656,7.6399993896484375,1,0.033177764734364734,9.693737738610531,154.5399932861328,-1.481756214915798,155.38999938964844,4.0133056640625,156.5399932861328,0.033177764734364734
2553,2020-01-08,151.5500030517578,152.6300048828125,151.1300048828125,152.0,3208400.0,-0.004336138446863647,-1.3255934990123135,0.22727167638967025,37.61096465691703,51.436281792204774,4.017040870948449,3.6106488749754817,6.126471012739444,4.150062782747,14.672829871343795,1.5,0.7459679207541399,-3.598996734619135,-6.710845761923423,-0.4871477073148469,-5.154921248271279,-2.043072220966991,6.398835534667967,7.011667006317506,-47.302959324709974,1.5559245136521418,1,3.1100006103515625,3.2299957275390625,7.522495269775391,9.234992980957031,6.4799957275390625,2,0.02586603820526845,-1.4716814095597286,152.2100067138672,9.693737738610531,154.5399932861328,-1.481756214915798,155.38999938964844,0.02586603820526845
2554,2020-01-09,152.5800018310547,153.75999450683594,151.77999877929688,151.8000030517578,2832600.0,0.006796428627884099,-3.829214737625605,-1.7333423756400257,41.25963480887285,50.37573412284666,2.695127393072511,2.57151540207542,4.877237043010211,3.417911849411837,14.102688016437027,2.209991455078125,0.48242354408117194,-2.4794982910156307,-5.782760448118438,0.8237638660871767,-4.13112936956702,-0.8278672124642412,5.096083407226558,27.72462968960155,-23.152861652960787,1.6516310785514021,1,2.0800018310546875,2.0800018310546875,6.090000152587891,8.174995422363281,9.1300048828125,3,0.01566390982413801,-1.3255934990123135,151.5500030517578,-1.4716814095597286,152.2100067138672,9.693737738610531,154.5399932861328,0.01566390982413801
2555,2020-01-10,153.22000122070312,154.1199951171875,152.49000549316406,153.1699981689453,2747900.0,0.004194516856521391,-1.3120610356582436,0.06410657693962987,36.965521450700436,48.16213581211591,1.9304970643669037,1.9288087892666965,4.086039895404582,3.0475375864288594,13.426136839355763,1.6299896240234375,0.32429940016214687,-1.7749992370605412,-5.172472441358849,1.6224739672377666,-3.473735839209695,-0.0762626349113873,4.194240803359378,57.575821265684446,12.112661616679311,1.6987366021491601,1,1.44000244140625,1.44000244140625,4.4375,6.629997253417969,10.569992065429688,4,0.015467922583903837,-3.829214737625605,152.5800018310547,-1.3255934990123135,151.5500030517578,-1.4716814095597286,152.2100067138672,0.015467922583903837
2556,2020-01-13,154.1199951171875,154.8300018310547,151.42999267578125,151.9600067138672,2011800.0,0.005873866918901793,-1.1117961208755278,43.19713152273421,41.42947884824928,46.24780684725222,0.7083749899508689,0.963210920534948,3.0096282633045064,2.439350277368561,13.516373705007156,3.4000091552734375,0.05722427852850842,-0.8020050048828011,-4.209280242408084,2.605270232642482,-2.505642623645457,0.9016326138798547,3.0428774212250005,80.81061352754627,37.4365869202633,1.703637618762645,1,0.17000579833984375,0.540008544921875,3.487506866455078,5.730003356933594,11.610000610351562,0,0.011873876778047077,-1.3120610356582436,153.22000122070312,-3.829214737625605,152.5800018310547,-1.3255934990123135,151.5500030517578,0.011873876778047077
2557,2020-01-14,157.97999572753906,158.9600067138672,155.07000732421875,155.07000732421875,2837100.0,0.025045423907628317,-1.6735497538134017,1.3472240864104212,58.094122737787934,46.571207923068705,-3.411633481450451,-2.7752364287054263,-0.9439866961772054,-1.128663432786027,12.78047919370427,4.8400115966796875,0.1006996746802713,2.8904960632324332,-0.7758572248105224,6.556849351275389,1.0573194192109554,4.723672707253911,-6.8499908447265625,87.48389837609885,41.96121127730541,1.8331766440214772,1,-2.9349899291992188,-2.9349899291992188,-0.9124946594238281,1.5100021362304688,8.900009155273438,1,0.004304392663379231,-1.1117961208755278,154.1199951171875,-1.3120610356582436,153.22000122070312,-3.829214737625605,152.5800018310547,0.004304392663379231
2558,2020-01-15,156.58999633789062,157.33999633789062,155.2100067138672,155.33999633789062,2638000.0,-0.008798578473477758,-1.8212170819943814,0.42955497643005836,50.959357546469555,45.97073346526548,-2.152348287599864,-1.1429804591832067,0.34850106889467725,0.5330354009008147,11.877394975563634,2.769989013671875,-0.10037046837248909,1.3094970703124886,-2.244359544429102,4.863353685054079,-0.4674312370582925,3.0864253776832697,-5.303391418457039,68.52581729609899,22.27132405433852,1.7769283073707896,1,-1.5449905395507812,-1.5449905395507812,0.2950019836425781,2.9000015258789062,8.270004272460938,2,0.020818761363213367,-1.6735497538134017,157.97999572753906,-1.1117961208755278,154.1199951171875,-1.3120610356582436,153.22000122070312,0.020818761363213367
2559,2020-01-16,158.27000427246094,158.52999877929688,156.9199981689453,157.52999877929688,1472500.0,0.010728705369819291,1.5555676657584014,0.59200439453125,58.01735004690877,46.927399744087865,-3.9796495304284463,-2.719028987288965,-1.3570254562823152,-0.8188359200444211,11.31429802926896,1.94000244140625,-0.3682021819072645,2.8350044250488224,-0.9608836548558486,6.6308925049534935,0.9370603850964869,4.732948465001158,-6.829931317138687,90.83663804720287,40.56518085807788,1.8979440399523289,1,-3.2249984741210938,-3.2249984741210938,-1.5575027465820312,1.2199935913085938,3.2299957275390625,3,-0.0015164306987121012,-1.8212170819943814,156.58999633789062,-1.6735497538134017,157.97999572753906,-1.1117961208755278,154.1199951171875,-0.0015164306987121012
2560,2020-01-17,157.99000549316406,160.41000366210938,157.52999877929688,158.6300048828125,1486800.0,-0.0017691209435671817,-2.6922836155208,-0.8648576200589727,53.850606010381235,47.38663620455844,-3.678933687866504,-2.3475279704188665,-1.1540370014202495,-0.2446040720858207,11.028446867888814,2.8800048828125,-0.4960230665910217,2.4205055236816406,-1.5422065740527557,6.383217621416037,0.43914947481445665,4.401861572548825,-6.399533862670921,73.0512783043394,23.321734839433617,1.9813560488671922,1,-2.220001220703125,-2.220001220703125,-1.6050071716308594,1.4999923706054688,4.67999267578125,4,0.02354580094539016,1.5555676657584014,158.27000427246094,-1.8212170819943814,156.58999633789062,-1.6735497538134017,157.97999572753906,0.02354580094539016
2561,2020-01-21,157.5399932861328,158.6999969482422,157.22999572753906,157.35000610351562,1381600.0,-0.0028483587023530044,-5.83708881870764,-0.29685525594258877,50.55389819590496,47.63788158913245,-3.082809589846221,-1.9552323488866534,-0.785272993334047,0.5075160961933989,11.293978507822406,1.470001220703125,-0.7128427647324997,1.9434936523437614,-2.0673232480806973,5.95431055276822,-0.061914797868467986,3.9489021025559907,-5.596740374375031,46.25445048319532,0.21166042885069913,2.0054084502122236,1,-1.769989013671875,-1.769989013671875,-1.2999954223632812,1.9500045776367188,0.1200103759765625,1,0.039672465826810166,-2.6922836155208,157.99000549316406,1.5555676657584014,158.27000427246094,-1.8212170819943814,156.58999633789062,0.039672465826810166
2562,2020-01-22,154.5,158.32000732421875,154.19000244140625,157.9499969482422,1458700.0,-0.01929664476125381,-1.0294903854445114,-18.159103686450887,46.068022445509804,48.57755467675386,0.3533372134367312,0.9599191343938571,2.1487225118399067,3.7986019110137192,11.583872587823622,4.1300048828125,-0.7910397886550413,-0.9859992980956918,-4.989413760177257,3.0174151639858735,-2.98770652913646,1.0157079329450767,-2.218077058228147,4.9838826005681565,-39.53638363930659,2.0017072310407777,1,1.4199981689453125,1.2700042724609375,1.7399978637695312,4.989997863769531,-4.1999969482421875,2,0.07268605648892601,-5.83708881870764,157.5399932861328,-2.6922836155208,157.99000549316406,1.5555676657584014,158.27000427246094,0.07268605648892601
2563,2020-01-23,155.13999938964844,155.50999450683594,153.3800048828125,153.85000610351562,1283200.0,0.004142390871511026,1.0985289806595158,-0.3739114281796912,46.29631124710365,49.13718539211285,0.3085830881899767,0.3355479512865145,1.4521425399269674,3.1755005354484354,11.440050176560643,2.1299896240234375,-0.8000060909146214,-0.34499969482422443,-4.348767070963731,3.6587676813152825,-2.3468833828939637,1.6568839932455148,-2.5329532190630744,25.035488085987524,-16.96682919379102,2.0018836880697526,1,0.779998779296875,0.6300048828125,0.6175003051757812,4.349998474121094,4.4600067138671875,3,0.07567362085439977,-1.0294903854445114,154.5,-5.83708881870764,157.5399932861328,-2.6922836155208,157.99000549316406,0.07567362085439977
2564,2020-01-24,154.33999633789062,155.0,153.41000366210938,154.9199981689453,1050700.0,-0.005156652410114648,3.2972555003402273,-0.4496161625720065,47.16980356060288,50.27099451543534,1.5472006071056796,1.038358701546997,2.2128269668473877,3.9879211745472958,11.288455423480462,1.7299957275390625,-0.6117268256819841,-1.0495025634765511,-5.067531064072199,2.9685259371190966,-3.058516813774361,0.9595116868212585,-1.4208318676442957,13.655641845988217,-29.76144515101471,2.0090142502978185,1,1.5800018310546875,1.4300079345703125,1.4175033569335938,5.150001525878906,2.0800018310546875,4,0.06816123183928235,1.0985289806595158,155.13999938964844,-1.0294903854445114,154.5,-5.83708881870764,157.5399932861328,0.06816123183928235
2565,2020-01-27,155.86000061035156,156.91000366210938,152.6199951171875,153.11000061035156,1539800.0,0.009848414594576305,-1.300265903047658,-4.741364341901028,53.43394183242008,51.60482373589876,0.492895443720073,-0.46201581151177606,0.671000883284421,2.4966440578932065,10.782568796224254,4.290008544921875,-0.11179945626247445,0.44300155639649574,-3.5802611448893913,4.466264257682383,-1.5686297942464478,2.4546329070394393,4.5500030517578125,53.289547983606845,9.058199064853959,2.011631350642946,1,0.654998779296875,-0.089996337890625,-0.10250091552734375,3.6299972534179688,4.3000030517578125,0,0.036186316999628376,3.2972555003402273,154.33999633789062,1.0985289806595158,155.13999938964844,-1.0294903854445114,154.5,0.036186316999628376
2566,2020-01-28,156.66000366210938,157.63999938964844,155.8699951171875,156.4199981689453,1118000.0,0.0051328310575193825,-1.6417745590361994,0.08727472478693182,62.5777063190645,52.10299968937394,0.10178695905250379,-1.3293889704637536,-0.1745384078249117,1.69566310092938,10.602435360190816,1.779998779296875,0.31799249825286324,1.2425041198730469,-2.781406842083186,5.26641508182928,-0.7694513611050695,3.2544596008511633,3.5941998291015693,70.87719110387734,20.430621948003612,2.0119554809781226,1,-0.1450042724609375,-0.8899993896484375,-0.7675056457519531,2.8299942016601562,0.8199920654296875,1,0.03836329864895527,-1.300265903047658,155.86000061035156,3.2972555003402273,154.33999633789062,1.0985289806595158,155.13999938964844,0.03836329864895527
2567,2020-01-29,155.75,157.42999267578125,155.7100067138672,157.0,720000.0,-0.0058087810598556056,-1.5864711686285309,-5.208214126772204,61.705665564077066,53.29703391355255,0.7400210704508083,-0.5748738635395227,0.630058952612842,2.5671335944063003,11.062031070561527,1.7199859619140625,0.7830546737325221,0.4125007629394588,-3.512032229989188,4.337033755868106,-1.549765733524879,2.3747672594037965,4.351519323730486,62.35064181087021,6.145065373018575,1.9622664964643286,1,0.7649993896484375,0.0200042724609375,0.18500137329101562,3.7399978637695312,2.6300048828125,2,0.01226326588834259,-1.6417745590361994,156.66000366210938,-1.300265903047658,155.86000061035156,3.2972555003402273,154.33999633789062,0.01226326588834259
2568,2020-01-30,156.99000549316406,157.0,154.3699951171875,154.9600067138672,1528100.0,0.007961511994632797,1.5658737011343675,-1.6239990234375,62.14875407741197,53.75607880583068,-0.4886642910106218,-1.829111766121713,-0.7240715716058048,1.2679510360670747,11.286035238503436,2.6300048828125,1.172561196482377,1.602005767822277,-2.382867616143443,5.586879151787997,-0.3904309241605972,3.594442459805151,2.9618833464355703,87.05192543261062,26.1182916002341,1.992436691982862,1,-0.475006103515625,-1.220001220703125,-0.8000068664550781,2.4999923706054688,2.2899932861328125,3,-0.042614193307341175,-1.5864711686285309,155.75,-1.6417745590361994,156.66000366210938,-1.300265903047658,155.86000061035156,-0.042614193307341175
2569,2020-01-31,153.41000366210938,157.2899932861328,152.91000366210938,157.0399932861328,1974700.0,-0.02280401112038033,1.1210656794611749,-1.7881733038680678,50.45045566491771,53.3782843230014,2.6032023289279493,1.5856743580248462,2.703010468855723,4.779811845205131,11.674710886636735,4.3799896240234375,0.8534147414650874,-1.8214965820312443,-5.8613457967620946,2.218352632699606,-3.8414211893966694,0.1984280253341808,6.3952473030420265,15.737208616649086,-43.736602617721005,2.019924607365424,1,2.2499923706054688,2.3600006103515625,2.7799949645996094,6.079994201660156,12.839996337890625,4,0.040349405473191435,1.5658737011343675,156.99000549316406,-1.5864711686285309,155.75,-1.6417745590361994,156.66000366210938,0.040349405473191435
2570,2020-02-03,154.77000427246094,157.13999938964844,154.0,154.27999877929688,1109800.0,0.008865136418007014,-4.980933835176493,-0.13498812501313603,51.5081395422937,53.484311139266815,0.8251877491484834,0.186400563955317,1.2527093950947688,3.417486175601425,11.82648650994522,3.7299957275390625,0.8056584615227109,-0.4304962158203125,-4.474737080760548,3.6137446491199228,-2.4526166482904443,1.5916242166498193,4.891541575731196,39.32351565398326,-16.730436999700657,2.022120432470122,2,0.6999969482421875,1.0,1.4199943542480469,4.719993591308594,2.8600006103515625,0,0.01066094107989879,1.1210656794611749,153.41000366210938,1.5658737011343675,156.99000549316406,-1.5864711686285309,155.75,0.01066094107989879
2571,2020-02-04,155.99000549316406,157.6199951171875,155.6300048828125,155.91000366210938,1429500.0,0.007882672268687108,-5.218725413060582,0.16326721265531094,44.73826907062765,53.3365607642799,-0.7127548416712557,-0.9690850067752592,-0.12651726708790534,2.2194750886239376,10.905834536085077,2.8499908447265625,0.4812646516678569,0.7170043945312443,-3.3293681575459573,4.763376946608446,-1.3061818815073707,2.7401906705698593,3.530709340407981,65.39293882866714,12.76464793863618,2.023186276038602,2,-0.8600082397460938,-0.220001220703125,0.19999313354492188,3.4999923706054688,-14.020004272460938,1,0.02673247017180258,-4.980933835176493,154.77000427246094,1.1210656794611749,153.41000366210938,1.5658737011343675,156.99000549316406,0.02673247017180258
2572,2020-02-05,157.25999450683594,157.75999450683594,156.47000122070312,156.60000610351562,1037500.0,0.008141476818702476,-1.8043388121340787,8.24966622162884,51.782856094128505,53.94617685839377,-1.7322290315865132,-1.9408517987367588,-1.5387768350631177,0.961680003744334,9.934921901632295,1.769989013671875,0.28456024407034874,1.7344940185546989,-2.133416087926662,5.60240412503606,-0.19946103468598153,3.6684490717953793,2.1227059324084223,89.69070218877518,37.45926204067226,1.9339550532406824,2,-2.0699996948242188,-1.489990234375,-1.0699958801269531,2.2300033569335938,-11.449996948242188,2,0.0013989649522312408,-5.218725413060582,155.99000549316406,-4.980933835176493,154.77000427246094,1.1210656794611749,153.41000366210938,0.0013989649522312408
2573,2020-02-06,155.47000122070312,157.97000122070312,155.19000244140625,157.75999450683594,1118600.0,-0.01138238171599959,1.0516545328626206,-3.469747763160937,42.59258810735401,53.43759736358835,0.12236586774099578,0.16640741993325037,0.11712842673421164,2.7427247460229864,8.735863496239144,2.779998779296875,0.12961626885913802,-0.2514991760253906,-3.6385843016729496,3.1355859496221683,-1.94504173884917,1.4420433867983888,3.7774451121001107,50.592861536976955,3.110683280933145,1.6935425628237741,2,-0.1750030517578125,0.3000030517578125,0.8725013732910156,4.019996643066406,-19.3699951171875,3,0.018717460855862234,-1.8043388121340787,157.25999450683594,-5.218725413060582,155.99000549316406,-4.980933835176493,154.77000427246094,0.018717460855862234
2574,2020-02-07,154.97000122070312,155.75999450683594,154.02000427246094,155.3000030517578,814500.0,-0.0032160545190336176,1.7840183595991161,0.1441060255735389,42.10250357328404,52.178548668128784,0.8058766450134556,0.9008266226229864,0.4702746669686917,3.304386444532156,8.248468626513686,1.739990234375,0.2895757244667436,-0.8709991455078239,-3.945641606506257,2.203643315490609,-2.408320376007026,0.6663220849913785,4.144896087787799,24.433272605677654,-18.996066329327807,1.5373212304992125,2,0.470001220703125,0.8000030517578125,1.5625,4.519996643066406,-0.44000244140625,4,0.027811818575490532,1.0516545328626206,155.47000122070312,-1.8043388121340787,157.25999450683594,-5.218725413060582,155.99000549316406,0.027811818575490532
2575,2020-02-10,155.58999633789062,155.64999389648438,153.8300018310547,154.0800018310547,1102500.0,0.004000742803792923,1.2331333139866882,-4.575715540759236,44.94557380265134,50.21942283297177,0.16042394709629093,0.49275305259766355,-0.24565273174437152,2.692004029935788,7.951076830119982,1.8199920654296875,0.42161100256601003,-0.36950378417969887,-3.1910859237018485,2.4520783553424508,-1.7802948539407737,1.041287285581376,3.395002926774225,42.51195087701193,-0.5368961670643415,1.4107910697610708,2,-0.149993896484375,0.1800079345703125,0.7600021362304688,3.9000015258789062,-6.8499908447265625,0,0.06851342575366681,1.7840183595991161,154.97000122070312,1.0516545328626206,155.47000122070312,-1.8043388121340787,157.25999450683594,0.06851342575366681
2576,2020-02-11,155.9499969482422,156.66000366210938,155.52000427246094,156.22000122070312,916600.0,0.0023137773560311103,-1.0177165620147188,-0.17881142695459737,54.36483111065791,49.40377456036965,-0.3474172140314522,0.2918440886397775,-0.6977683064688165,2.3437030173439553,7.048228027284054,1.1399993896484375,0.6134932665069073,-0.10100326538085369,-2.7868399465494065,2.584833415787699,-1.44392160596513,1.2419150752034227,2.907702233473117,51.20761907570056,3.2056806884384628,1.3429183405842722,2,-0.5099945068359375,-0.17999267578125,0.22750473022460938,3.5400009155273438,-12.949996948242188,1,0.010772734642167991,1.2331333139866882,155.58999633789062,1.7840183595991161,154.97000122070312,1.0516545328626206,155.47000122070312,0.010772734642167991
2577,2020-02-12,158.66000366210938,158.94000244140625,155.63999938964844,156.5,1093500.0,0.01737740793138065,1.426471743203671,-7.99988697372139,59.421848975627604,49.100785104615824,-2.906924314723682,-2.4923923028372883,-3.436126563283125,-0.3404831614055297,7.223835409258225,3.3000030517578125,0.6222903428651705,2.575003051757818,-0.2283002058493082,5.378306309364945,1.173351422954255,3.9766546805613814,-6.040008544921875,94.52057248819759,41.81190255312603,1.4016516288035668,2,-2.7350006103515625,-2.8899993896484375,-3.335002899169922,0.8299942016601562,-18.529998779296875,2,-0.1051935084846598,-1.0177165620147188,155.9499969482422,1.2331333139866882,155.58999633789062,1.7840183595991161,154.97000122070312,-0.1051935084846598
2578,2020-02-13,159.85000610351562,160.24000549316406,157.77000427246094,158.42999267578125,984100.0,0.007500330353833462,1.2454431960049939,0.657412509360121,64.44679509542541,50.65593393022779,-4.077348610863396,-3.610766332666117,-4.554839278356837,-1.4882221508825637,7.5870853680074495,2.470001220703125,0.4072917429065228,3.6020050048828125,0.3344038897188,6.869606120046825,1.9682044473008204,5.2358055624648046,-7.103610839843753,93.91576962812377,34.768995553769216,1.6338005575820056,2,-2.81500244140625,-4.0800018310546875,-4.670005798339844,-0.36000823974609375,-19.980010986328125,3,-0.08783239292358769,1.426471743203671,158.66000366210938,-1.0177165620147188,155.9499969482422,1.2331333139866882,155.58999633789062,-0.08783239292358769
2579,2020-02-14,158.02999877929688,160.1199951171875,157.4600067138672,159.30999755859375,1434000.0,-0.011385719454024557,-1.1983530479961664,-0.9013990672884743,55.60143780727301,51.11074484855883,-1.7132423137620378,-1.9074578982582011,-2.629061560872458,0.32429573412190393,7.459302596424927,2.6599884033203125,0.22962205173465122,1.7939979553222543,-1.4439650087464884,5.031960919390997,0.17501647328788295,3.4129794373566256,-4.983859106445323,65.52253586170451,5.402091739053915,1.6189814820343693,2,-0.9949951171875,-2.1100006103515625,-3.30999755859375,-0.375,-16.209991455078125,4,-0.13877107413263012,1.2454431960049939,159.85000610351562,1.426471743203671,158.66000366210938,-1.0177165620147188,155.9499969482422,-0.13877107413263012
2580,2020-02-18,161.7100067138672,162.35000610351562,157.75,158.3000030517578,1604100.0,0.023286768100971633,-1.0399095977913713,-2.664067901676084,61.34831368208386,52.95630536094285,-4.811236950292056,-5.580603655182642,-6.176087287063183,-3.3434751760038637,6.949470074270844,4.600006103515625,0.03416320797728645,5.288005828857422,1.288079319185897,9.287932338528947,3.2880425740216594,7.287969083693184,-8.376112408203142,90.62958685108275,30.553290360855456,1.999963254835763,2,-3.6200027465820312,-4.82000732421875,-7.0500030517578125,-4.385002136230469,-24.480010986328125,1,-0.04440051720036575,-1.1983530479961664,158.02999877929688,1.2454431960049939,159.85000610351562,1.426471743203671,158.66000366210938,-0.04440051720036575
2581,2020-02-19,163.7899932861328,164.3800048828125,161.57000732421875,162.02000427246094,1540300.0,0.01286244812261983,-1.1048805577780318,0.5190578043476315,67.16480340462573,54.66541061766476,-6.3345893171883745,-7.555734505944201,-8.146149096277355,-5.404434242780724,6.773703718643781,2.80999755859375,0.4456388235791451,7.055492401123047,1.883065760861598,12.227919041384496,4.469279080992322,9.641705721253771,-9.915132272597674,93.24929947537034,32.078465685842566,2.586213320130718,2,-4.684989929199219,-5.8849945068359375,-9.129989624023438,-6.67999267578125,-23.269989013671875,2,-0.09188588076120852,-1.0399095977913713,161.7100067138672,-1.1983530479961664,158.02999877929688,1.2454431960049939,159.85000610351562,-0.09188588076120852
2582,2020-02-20,165.72999572753906,166.02999877929688,163.16000366210938,163.7899932861328,1101600.0,0.011844450338410972,1.2598310725571,1.0960533802306935,68.1177280341716,57.501537276200054,-7.763149659830049,-9.076640659817201,-9.93916679884984,-7.319523587657557,8.015618976447257,2.8699951171875,0.8277393782757088,8.433995056152355,1.9988648204924857,14.869125291812225,5.21642993832242,11.65156017398229,-11.014723204461745,96.49937771858636,37.00770561226443,3.2175651178299316,2,-5.799995422363281,-6.404998779296875,-11.254993438720703,-8.694992065429688,-19.610000610351562,3,-0.13715076518138147,-1.1048805577780318,163.7899932861328,-1.0399095977913713,161.7100067138672,-1.1983530479961664,158.02999877929688,-0.13715076518138147
2583,2020-02-21,166.8800048828125,167.0399932861328,165.02999877929688,165.88999938964844,1455100.0,0.0069390525850496765,2.0687353670894923,0.5103114676734308,81.05117497587015,61.82916743204295,-7.961699792709453,-9.804714523894575,-10.929021490398412,-8.445982462144059,9.115610608192132,2.0099945068359375,1.3642260280417133,8.997003936767584,1.3603170109940095,16.633690862541158,5.178660473880797,12.815347399654371,-11.033259734113216,98.32997257236785,31.92791546208899,3.8183434628867925,2,-6.44500732421875,-7.050010681152344,-11.834999084472656,-10.050003051757812,-20.110000610351562,4,-0.16029481793690348,1.2598310725571,165.72999572753906,-1.1048805577780318,163.7899932861328,-1.0399095977913713,161.7100067138672,-0.16029481793690348
2584,2020-02-24,164.86000061035156,166.50999450683594,163.52999877929688,163.52999877929688,2282300.0,-0.01210453147984647,-3.4811904133634686,1.3434287387678983,72.57269257815435,64.89884729598772,-4.907323326942475,-7.332087871521907,-8.754525884216605,-6.396690498237604,10.020562523858171,3.350006103515625,1.638311515889825,6.450999450683582,-1.5963251440077215,14.498324045374886,2.4273371533379304,10.474661748029234,-7.670065685160267,76.5339693082951,6.42961366011653,4.023662297345655,2,-3.5800018310546875,-5.030006408691406,-9.814994812011719,-8.029998779296875,-13.850006103515625,0,-0.15158319422931588,2.0687353670894923,166.8800048828125,1.2598310725571,165.72999572753906,-1.1048805577780318,163.7899932861328,-0.15158319422931588
2585,2020-02-25,161.5,166.89999389648438,161.0500030517578,165.6699981689453,2335900.0,-0.02038093290010934,-1.3076923076923077,-3.1353326526163623,61.24947584918663,65.66380782249092,-0.693785678899701,-3.7185394358842245,-5.280405453442825,-3.0282396703355516,10.472114878447254,5.8499908447265625,2.2253815338461607,2.8089988708496207,-5.257484061347668,10.87548180304691,-1.2242425952490237,6.842240336948265,-3.1280580714957296,7.512482168330956,-60.57761169491723,4.033241466098647,2,-0.160003662109375,-1.6700057983398438,-6.454994201660156,-4.6699981689453125,-8.339996337890625,1,-0.1218575397881192,-3.4811904133634686,164.86000061035156,2.0687353670894923,166.8800048828125,1.2598310725571,165.72999572753906,-0.1218575397881192
2586,2020-02-26,162.6699981689453,164.49000549316406,161.2100067138672,162.0500030517578,2126900.0,0.00724457070554374,-1.8521879892789852,-0.14867994950326582,61.09061175257629,65.84922590881857,-0.9055330864596272,-4.65380076288119,-6.3548302292318795,-4.160225029228656,10.684247136880176,3.279998779296875,2.954254381594893,3.678497314453125,-4.516175702192356,11.873170331098606,-0.41883919386961566,7.775833822775866,-3.257890077525616,27.045037701243125,-36.73006535362061,4.097336508322738,2,-0.4199981689453125,-2.8400039672851562,-6.899993896484375,-5.839996337890625,-2.970001220703125,2,-0.15639025467366663,-1.3076923076923077,161.5,-3.4811904133634686,164.86000061035156,2.0687353670894923,166.8800048828125,-0.15639025467366663
2587,2020-02-27,157.66000366210938,162.50999450683594,157.44000244140625,161.14999389648438,3596000.0,-0.03079851578797388,-1.5801534423581667,-5.629060838747785,53.96595650612064,64.6846882877847,4.4116233253666906,0.5340017852096821,-1.274882460137178,0.8623882923595545,10.761700792567071,5.2299957275390625,3.5100209905216673,-1.4269973754882699,-9.506318791371228,6.652324040394689,-5.466658083429763,2.6126633324532236,9.379989624023438,2.2916815678420717,-60.54218840818938,4.03966070794148,2,4.579994201660156,2.1699905395507812,-1.8899993896484375,-0.8300018310546875,4.5399932861328125,3,-0.10871494983840158,-1.8521879892789852,162.6699981689453,-1.3076923076923077,161.5,-3.4811904133634686,164.86000061035156,-0.10871494983840158
2588,2020-02-28,150.3000030517578,156.22000122070312,147.55999755859375,155.72999572753906,3858700.0,-0.04668273778633936,1.7020276800464667,1.5558761804826862,43.22599951217936,63.309639588329844,11.481943655861414,7.765233770023542,6.130952399994783,8.135494771195738,12.209577962379607,10.100006103515625,3.6849254921855277,-8.452497863769537,-17.404233370032443,0.49923764249336955,-12.928365616900976,-3.976630110638098,16.547990417480463,14.167559524279152,-51.31271777684081,4.475867753131451,2,6.999992370605469,6.999992370605469,5.5449981689453125,6.529998779296875,19.349990844726562,4,-0.0278110968043751,-1.5801534423581667,157.66000366210938,-1.8521879892789852,162.6699981689453,-1.3076923076923077,161.5,-0.0278110968043751
2589,2020-03-02,159.60000610351562,159.75,150.25,150.36000061035156,2581600.0,0.0618762665530701,-1.0084552341964381,-1.7016607654695668,54.64659037865822,62.565003665727,2.713410723828048,-1.1038472797049508,-3.0918975670427358,-1.1828769444346108,12.923027905946316,9.5,3.770029185843498,0.5380050659179574,-8.056909371139085,9.132919502975,-3.7594521526105495,4.835462284446464,6.476467529296883,62.254451006969816,-5.877893009118594,4.29745721852852,3,-2.3000106811523438,-2.3000106811523438,-3.7550048828125,-2.7700042724609375,9.579986572265625,0,-0.08038847957645578,1.7020276800464667,150.3000030517578,-1.5801534423581667,157.66000366210938,-1.8521879892789852,162.6699981689453,-0.08038847957645578
2590,2020-03-03,156.4199981689453,163.27999877929688,154.36000061035156,159.52000427246094,2573800.0,-0.01992486098344992,-1.4709132024430966,-0.3354982965983159,50.511203933226504,60.71460372446042,5.659248071896258,2.325333143396165,0.12603332665435119,1.9627986390000842,13.351865816499336,8.919998168945312,3.5705192761977003,-2.7245025634765625,-11.176440382881623,5.727435255928498,-6.950471473179107,1.5014663462259819,8.915816420898437,52.333115522408235,-17.199005662750665,4.225968909702534,3,0.8799972534179688,0.8799972534179688,-0.5749969482421875,0.410003662109375,12.800003051757812,1,-0.034586393846304575,-1.0084552341964381,159.60000610351562,1.7020276800464667,150.3000030517578,-1.5801534423581667,157.66000366210938,-0.034586393846304575
2591,2020-03-04,160.16000366210938,160.50999450683594,156.50999450683594,157.88999938964844,1664700.0,0.023910021333235054,1.6936154253214892,-0.7322580010041247,51.59574364471849,58.87882768118784,1.508850195934457,-1.1449507459404913,-3.5866124950115363,-1.8062667807581647,14.016061165010413,4.089996337890625,3.8151576005071774,0.8070030212402344,-7.522126749932596,9.136132792413065,-3.357561864346195,4.971567906826664,4.4647782464843715,80.1527043580729,13.212156548056655,4.16456488558642,3,-2.8600082397460938,-2.8600082397460938,-4.0175018310546875,-3.3300018310546875,9.080001831054688,2,-0.04370629270693538,-1.4709132024430966,156.4199981689453,-1.0084552341964381,159.60000610351562,1.7020276800464667,150.3000030517578,-0.04370629270693538
2592,2020-03-05,157.47999572753906,161.02000427246094,155.5,158.27999877929688,1970600.0,-0.01673331589217708,-1.3193322028139034,-0.35242358856466827,47.55618826984215,55.15716249162918,3.2358065618356306,1.6362769803701553,-0.9004739374572637,0.8340712780210993,14.856040234251399,5.5200042724609375,3.5464695423424075,-1.88400497436524,-10.202069852313343,6.434059903582863,-6.043037413339306,2.2750274646088258,6.462194807054686,63.10430915158422,-0.4065372628983823,4.159032438974059,3,-0.25,-0.18000030517578125,-1.337493896484375,-0.649993896484375,14.090011596679688,3,0.014097036327991974,1.6936154253214892,160.16000366210938,-1.4709132024430966,156.4199981689453,-1.0084552341964381,159.60000610351562,0.014097036327991974
2593,2020-03-06,158.3800048828125,158.9199981689453,152.1699981689453,154.25999450683594,1836900.0,0.005715069721176302,1.5961553697764292,-5.1499933243052505,50.367885037930435,52.68996165382652,1.121178222588469,1.0176305077946495,-1.7337990084782575,-0.1284000791964388,15.443565259512834,6.75,2.9238184186714875,-1.1294960021972713,-9.260464423668253,7.001472419273711,-5.194980212932762,2.9359882085382196,4.906897932741259,62.39451760908923,-0.8262609226355551,4.065484210735491,3,-1.1500091552734375,-1.0800094604492188,-2.2375030517578125,-1.7649993896484375,19.69000244140625,4,0.024119156128680208,-1.3193322028139034,157.47999572753906,1.6936154253214892,160.16000366210938,-1.4709132024430966,156.4199981689453,0.024119156128680208
2594,2020-03-09,159.27999877929688,162.0399932861328,150.0500030517578,150.7899932861328,3253600.0,0.005682496961344929,-1.4052170745630883,2.0606757552526025,47.28733350843969,51.138612504854635,-0.73038604846613,0.48178813997554926,-2.5904151475789945,-1.0696511581631682,15.329146943839808,11.989990234375,2.0736619257616837,-0.4450019836425838,-8.292923405449756,7.402919438164588,-4.3689626945461555,3.478958727260988,3.3778278259784713,69.76567428760578,9.598343351040342,3.923960710903582,3,-3.2549972534179688,-1.9800033569335938,-3.1374969482421875,-2.6649932861328125,16.830001831054688,0,0.06510544447929378,1.5961553697764292,158.3800048828125,-1.3193322028139034,157.47999572753906,1.6936154253214892,160.16000366210938,0.06510544447929378
2595,2020-03-10,166.25,167.44000244140625,160.1199951171875,162.6300048828125,3791300.0,0.04375942537745092,1.44000244140625,0.4263831301525339,52.47585025144118,50.18141678250629,-7.773174360602894,-5.953904338147481,-9.404848507822578,-8.05452995298765,15.025746361366934,8.160003662109375,0.9372676270056672,5.991999053955084,-2.117092076871529,14.101090184781697,1.9374534885417916,10.046544619368376,-18.69000244140625,93.15697249469365,35.6386565939403,4.054545565413304,3,-8.75,-8.75,-10.53499984741211,-9.634994506835938,13.8800048828125,1,0.01762401609492481,-1.4052170745630883,159.27999877929688,1.5961553697764292,158.3800048828125,-1.3193322028139034,157.47999572753906,0.01762401609492481
2596,2020-03-11,157.6300048828125,165.72999572753906,156.69000244140625,163.08999633789062,3847200.0,-0.05184959468984962,-1.4632146584233132,-1.5082869667846905,42.81406461048551,48.94231768299128,0.06337900224761484,2.94963543886945,-0.7694418504921146,0.49759731287400655,15.162634723463142,9.55999755859375,-0.12820208929792898,-2.711996459960943,-10.666522462293926,5.24252954237204,-6.689259461127449,1.2652665412055626,-9.672407226562513,43.588281179393,-8.627445202653504,3.977263001166498,3,-0.1300048828125,-0.1300048828125,-2.0100021362304688,-1.0149993896484375,24.47999572753909,2,0.07352658744448437,1.44000244140625,166.25,-1.4052170745630883,159.27999877929688,1.5961553697764292,158.3800048828125,0.07352658744448437
2597,2020-03-12,141.97000122070312,157.07000732421875,140.14999389648438,152.00999450683594,6710500.0,-0.09934659123909528,-1.4736847388774312,1.838829486957348,32.42557171456019,47.74227014992248,14.822439343160653,18.22980713995298,14.701753555279026,15.987922820470828,16.63249950140146,17.480010986328125,-1.1286768895873536,-17.537499999999994,-28.974533677270983,-6.100466322729005,-23.256016838635503,-11.818983161364486,25.470001220703125,6.669134314204592,-38.07292840475207,5.7185168386355,3,11.824996948242188,11.824996948242188,13.479999542236328,14.645004272460938,37.029998779296875,3,0.19208286284415577,-1.4632146584233132,157.6300048828125,1.44000244140625,166.25,-1.4052170745630883,159.27999877929688,0.19208286284415577
2598,2020-03-13,145.80999755859375,148.99000549316406,138.49000549316406,148.7100067138672,6266700.0,0.027047941853019175,5.0693523847324204,0.28884572654833496,36.896410501419766,45.77002794134044,11.48648281851149,14.001923228981866,10.757843523163189,11.974265567833868,17.730438963240182,10.5,-2.223024619884967,-12.995503234863293,-25.964904201617173,-0.026102268109411852,-19.480203718240233,-6.510802751486352,21.084204711914055,25.28494935082938,-14.798020177348342,6.48470048337694,3,7.155006408691406,7.155006408691406,9.670001983642578,10.805007934570312,32.93000793457031,4,0.17666833685579997,-1.4736847388774312,141.97000122070312,-1.4632146584233132,157.6300048828125,1.44000244140625,166.25,0.17666833685579997
2599,2020-03-16,136.10000610351562,139.60000610351562,125.0,134.19000244140622,3806800.0,-0.06659345461669164,2.2772166336145334,-0.6586198731946113,33.93219183291936,43.92791548575075,19.570485588583182,23.17281842538,20.230894702575057,21.453327931583317,19.42098767433647,20.80999755859375,-3.077780530693701,-21.608995056152338,-38.087800094753476,-5.1301900175512,-29.848397575452907,-13.36959253685177,29.65802829589842,26.154584036229917,-17.30277507056506,8.239402519300565,3,10.1199951171875,10.1199951171875,19.4324951171875,20.48999786376953,43.04998779296875,0,0.3083761891147996,5.0693523847324204,145.80999755859375,-1.4736847388774312,141.97000122070312,-1.4632146584233132,157.6300048828125,0.3083761891147996
2600,2020-03-17,154.52999877929688,156.47999572753906,137.58999633789062,137.89999389648438,4964700.0,0.13541507604168412,-1.1901448567708333,8.706792145333566,45.77362454221653,43.28101336325054,0.943412490780787,4.403085833219791,1.810308093524469,2.874078918127026,19.493467610198607,20.379989624023438,-2.5311942925970357,-2.820001983642584,-19.244551700253226,13.604547732968058,-11.032276841947919,5.392272874662751,8.782553556152322,72.50184600272507,25.854400236785594,8.212274858305324,3,-8.30999755859375,-8.30999755859375,1.0750045776367188,1.9050064086914062,21.970001220703125,1,0.1396492719958906,2.2772166336145334,136.10000610351562,5.0693523847324204,145.80999755859375,-1.4736847388774312,141.97000122070312,0.1396492719958906
2601,2020-03-18,148.74000549316406,157.64999389648438,137.89999389648438,145.5,4848500.0,-0.03746840957659103,-1.1420803733600335,0.194828896082447,45.40585187438062,43.04208709708814,5.52403326394662,9.494551558557419,7.570023580955052,8.524659534610578,18.88571803738799,19.75,-3.3688896721235153,-7.857495880126947,-24.41820471848456,8.703212958230665,-16.13785029930574,0.4228585390518447,12.273793702158173,72.7105970323636,19.60757598305196,8.280354419178805,3,-2.5200042724609375,-2.5200042724609375,6.864997863769531,7.329994201660156,27.239990234375,2,0.21103938570911973,-1.1901448567708333,154.52999877929688,2.2772166336145334,136.10000610351562,5.0693523847324204,145.80999755859375,0.21103938570911973
2602,2020-03-19,143.0,151.3000030517578,141.44000244140625,149.1699981689453,4064400.0,-0.03859086514171106,-1.122714259668971,-1.9043171938946108,46.176407637578045,42.57636738593788,10.051019269312548,14.170921626696384,13.287541570746157,14.091576734964804,17.78921463864336,9.860000610351562,-3.9581079892097932,-12.461001586914051,-29.49581468439891,4.573811510570806,-20.97840813565648,-3.9435950381716225,15.852971243602894,55.130178759200845,-2.7782063827025,8.517406548742429,3,3.220001220703125,3.220001220703125,12.605003356933594,12.770004272460938,36.49000549316406,3,0.2734965077646965,-1.1420803733600335,148.74000549316406,-1.1901448567708333,154.52999877929688,2.2772166336145334,136.10000610351562,0.2734965077646965
2603,2020-03-20,140.1300048828125,144.91000366210938,135.03999328613278,142.38999938964844,4530700.0,-0.020069895924388126,1.7041113013233413,0.3662877111067695,39.065482709390594,41.66282840826575,11.242251900952652,15.7411787239119,16.122513092928557,16.781693645199226,16.582304095959532,9.870010375976591,-5.052711741687631,-13.993496704101574,-31.4486770281205,3.461683619917352,-22.721086866111023,-5.265906542092125,17.519989013671875,46.33999298983526,-10.563475229464878,8.727590162009461,3,6.089996337890625,6.089996337890625,15.717498779296875,15.639999389648438,38.29998779296875,4,0.2773852405820836,-1.122714259668971,143.0,-1.1420803733600335,148.74000549316406,-1.1901448567708333,154.52999877929688,0.2773852405820836
2604,2020-03-23,139.8699951171875,145.2899932861328,137.02000427246094,139.8800048828125,2985000.0,-0.001855489592271442,-1.8966729911012532,0.00442911059948282,40.39019687931098,40.31997803358462,9.453546969612745,14.791368146572523,16.310550797317575,16.85114210507072,16.020964685403495,8.269989013671875,-5.822488625450035,-13.00400619506837,-30.79762295329718,4.789610563160437,-21.90081457418279,-4.107197815953953,15.820999145507812,21.36223662392731,-34.62729736387896,8.896808379114407,3,5.495002746582031,6.350006103515625,16.532508850097656,15.900009155273438,34.93000793457031,0,0.2779009918704154,1.7041113013233413,140.1300048828125,-1.122714259668971,143.0,-1.1420803733600335,148.74000549316406,0.2779009918704154
2605,2020-03-24,141.82000732421875,149.6699981689453,137.71000671386722,145.1699981689453,3251800.0,0.01394160488385987,-1.0674156710640723,334.672256097561,39.124765924550076,39.91005595736957,4.105438622735051,11.901584851737852,14.28910968344826,14.752226910765273,16.284768792834864,11.959991455078097,-6.887841781337528,-10.069994354248053,-28.030938014251205,7.8909493057551,-19.050466184249615,-1.0895225242464903,12.029527282714838,29.98679281318487,-21.998376190095065,8.98047183000157,3,-0.4950103759765625,4.399993896484375,14.657493591308594,13.949996948242188,33.47999572753906,1,0.26322087607092337,-1.8966729911012532,139.8699951171875,1.7041113013233413,140.1300048828125,-1.122714259668971,143.0,0.26322087607092337
2606,2020-03-25,137.22999572753906,143.4199981689453,136.69000244140622,141.5399932861328,3661100.0,-0.03236504977881105,-1.4972228355952486,1.2865699514905828,38.2581483126503,40.558120023824024,6.143442019663695,15.270921879650075,18.723869395961913,19.14900615798092,16.59888351400652,6.729995727539091,-8.091215072174748,-13.388005828857416,-31.733671460281982,4.95765980256715,-22.560838644569685,-4.215173013145147,14.888566802978517,13.468641611987959,-35.57705384472533,9.172832815712278,3,4.095001220703125,8.990005493164062,20.260005950927734,19.510009765625,35.77000427246094,2,0.28616195799079436,-1.0674156710640723,141.82000732421875,-1.8966729911012532,139.8699951171875,1.7041113013233413,140.1300048828125,0.28616195799079436
2607,2020-03-26,140.52000427246094,142.8699951171875,135.25999450683594,136.89999389648438,3471800.0,0.02397441264557032,-1.205794351601839,-0.8399100757629399,39.92326872081189,40.89443760375648,2.9347405147618417,11.205500315215943,15.18919980095842,15.703532528097014,17.59812184136819,7.6100006103515625,-10.232160177915603,-9.240997314453125,-27.801663999228396,9.319669370322146,-18.521330656840746,0.03933602793449609,9.971444506225595,37.457342155545845,-9.490865843563405,9.280333342387632,3,0.80499267578125,5.6999969482421875,17.984996795654297,17.235000610351562,34.91999816894531,3,0.2523483516718592,-1.4972228355952486,137.22999572753906,-1.0674156710640723,141.82000732421875,-1.8966729911012532,139.8699951171875,0.2523483516718592
2608,2020-03-27,146.1199951171875,147.72000122070312,137.52000427246094,138.16999816894528,3686300.0,0.039851912001571455,-1.2054083836049403,2.1961254589215264,42.948991304518444,41.89630421171194,-2.9241594149835635,5.561434951814391,9.449386598832803,9.986087544152042,16.126514428976144,10.199996948242188,-11.119700961329784,-3.4320060729980355,-22.061128346231442,15.19711620023537,-12.746567209614739,5.882555063618668,2.8419667347778272,75.36431540893757,30.009295094138906,9.3145611366167,3,0.22499847412109375,0.100006103515625,13.507503509521484,12.460006713867188,28.75,4,0.22837401786945022,-1.205794351601839,140.52000427246094,-1.4972228355952486,137.22999572753906,-1.0674156710640723,141.82000732421875,0.22837401786945022
2609,2020-03-30,146.77000427246094,149.7899932861328,146.27000427246094,149.35000610351562,2490400.0,0.004448461381018509,1.0346897284710677,-0.32452865678459647,38.80460212012944,41.1219683870356,-2.124918376943441,4.111763185993539,8.6100654519783,9.248195880252496,15.556730497233403,3.6699981689453125,-9.80508713508641,-2.1404968261718693,-20.18725825571383,15.90626460337009,-11.163877540942849,6.88288388859911,-21.770004272460938,79.21549024508579,38.25857444809928,9.023380714770974,3,-0.42501068115234375,-0.5500030517578125,13.362491607666016,12.314994812011719,27.129989624023438,0,0.21571157240376815,-1.2054083836049403,146.1199951171875,-1.205794351601839,140.52000427246094,-1.4972228355952486,137.22999572753906,0.21571157240376815
2610,2020-03-31,151.00999450683594,156.8800048828125,146.19000244140625,146.19000244140625,5278200.0,0.028888670102536596,-3.435692962267675,-1.8682126529574232,45.993700348226135,41.18728488412954,-7.729578329885925,-0.5842678665119934,4.235155658379313,4.920454961144912,15.878265068600697,10.69000244140625,-8.98569838461816,2.3699935913085994,-15.362275597591463,20.10226278020866,-6.4961410031414175,11.236128185758616,-25.514194641113278,72.84917872889125,30.893926780484747,8.866134594450031,3,-5.049995422363281,-4.7899932861328125,9.545001983642578,8.075004577636719,22.590011596679688,1,0.15753929812801193,1.0346897284710677,146.77000427246094,-1.2054083836049403,146.1199951171875,-1.205794351601839,140.52000427246094,0.15753929812801193
2611,2020-04-01,153.16000366210938,157.97999572753906,148.24000549316406,148.24000549316406,2906900.0,0.01423752886221119,-2.9593470972624107,1.0207481884115321,58.09578922872369,42.51166061647906,-10.266285368372053,-3.463145510380741,1.9869359470955033,2.695583858342218,16.260466187617368,9.739990234375,-6.895453447596651,4.870002746582031,-12.167593277561139,21.9075987707252,-3.6487952654895537,13.388800758653616,-26.408835595703124,78.78524733071946,31.029510483179962,8.518798012071583,4,-6.6500091552734375,-6.94000244140625,7.424991607666016,5.924995422363281,23.199996948242188,2,0.14455470658313718,-3.435692962267675,151.00999450683594,1.0346897284710677,146.77000427246094,-1.2054083836049403,146.1199951171875,0.14455470658313718
2612,2020-04-02,159.6999969482422,161.3300018310547,152.8300018310547,153.5,3624900.0,0.04270039912352619,-1.2546439174243789,1.260162450339136,59.671352813271,44.80120173913244,-15.8556547393583,-10.359427521435919,-4.479294426883598,-3.875934052206844,16.57335791423137,8.5,-7.034353998421011,11.298995971679688,-6.01734286823978,28.615334811599155,2.640826551719954,19.95716539163942,-31.075099222167978,93.15411570790279,40.79803192205111,8.65816941995973,4,-11.404998779296875,-13.479995727539062,1.3400001525878906,-0.6149978637695312,23.339996337890625,3,0.08328117286106318,-2.9593470972624107,153.16000366210938,-3.435692962267675,151.00999450683594,1.0346897284710677,146.77000427246094,0.08328117286106318
2613,2020-04-03,162.1999969482422,162.8000030517578,158.60000610351562,158.60000610351562,2735800.0,0.01565435220897493,-1.3333375718966298,0.5806439704373122,70.20122462370918,48.113538155176684,-16.64633950599864,-13.237250452964929,-6.895592714675729,-6.371366427011736,16.284991076516814,4.1999969482421875,-6.635351757094838,13.607996368408209,-4.247660027351259,31.463652764167676,4.680168170528475,22.535824566287943,-30.95869089376953,96.38768162873099,39.03529532478,8.92782819787973,4,-13.169998168945312,-15.979995727539062,-1.1650009155273438,-3.1149978637695312,19.529998779296847,4,0.08162765562436425,-1.2546439174243789,159.6999969482422,-2.9593470972624107,153.16000366210938,-3.435692962267675,151.00999450683594,0.08162765562436425
2614,2020-04-06,169.64999389648438,170.1300048828125,162.4199981689453,166.1699981689453,4082200.0,0.04593093149452687,2.472962152168011,0.9666679382356557,64.09920541644067,50.88847587649786,-21.71094025105586,-20.94434716635388,-14.147802152024838,-13.759696252166464,17.050372485953012,7.9300079345703125,-5.655782195458727,20.539493560791016,0.867203953528076,40.211783168053955,10.703348757159546,30.375638364422485,-35.25281814228319,97.99494178205302,40.80079762752398,9.836144803631463,4,-16.954994201660156,-22.084991455078125,-12.349998474121094,-12.349998474121094,11.920013427734375,0,0.030769239071639642,-1.3333375718966298,162.1999969482422,-1.2546439174243789,159.6999969482422,-2.9593470972624107,153.16000366210938,0.030769239071639642
2615,2020-04-07,169.17999267578125,172.02999877929688,165.3699951171875,168.6699981689453,4126100.0,-0.0027704169620537122,1.144926396693687,0.14655032556508013,71.15939231519897,54.54416965455882,-18.943942734179387,-21.337571799972068,-13.530398703469189,-13.22981547453901,18.23695362176703,6.660003662109375,-3.5706798452028465,19.922992706298828,-0.32202216314595944,40.168007575743616,9.800485271576434,30.045500141021222,-30.4948774261467,88.02014750808318,31.434261662317667,10.122507434722388,4,-15.534996032714844,-20.664993286132812,-11.879997253417969,-11.879997253417969,12.32000732421875,1,0.02789928729781077,2.472962152168011,169.64999389648438,-1.3333375718966298,162.1999969482422,-1.2546439174243789,159.6999969482422,0.02789928729781077
2616,2020-04-08,169.22000122070312,172.63999938964844,166.1199951171875,169.74000549316406,2826300.0,0.00023648508484419573,1.0632950816901545,-1.0196272028244024,80.77462286466684,59.083209003876036,-15.610579975687614,-21.57070820048125,-13.44529143838733,-13.22523088184991,19.669060664377476,6.5200042724609375,-1.4548598188567041,19.383501434326178,-2.470250672643374,41.23725354129574,8.456625380841388,30.310377487810968,-25.86660227691584,82.73599903871927,24.89334835109956,10.926876053484783,4,-14.139999389648438,-20.400001525878906,-11.920005798339844,-11.920005798339844,12.800003051757784,2,0.02588349397953227,1.144926396693687,169.17999267578125,2.472962152168011,169.64999389648438,-1.3333375718966298,162.1999969482422,0.02588349397953227
2617,2020-04-09,169.24000549316406,171.2899932861328,166.64999389648438,167.11000061035156,2268000.0,0.00011821458643557214,-2.042604284442132,-4.096129581267056,86.61631080140603,63.9351333924191,-12.436002315341113,-20.49368293080215,-13.3080312062242,-13.224023697574523,18.85523894229356,4.6399993896484375,0.8249142445687028,18.040005493164074,-5.111519921418221,41.19153090774637,6.464242785872926,29.61576820045522,-21.200750478038998,75.78350767558756,15.804834767635725,11.57576270729114,4,-9.825004577636719,-20.420005798339844,-11.940010070800781,-11.940010070800781,12.80999755859375,3,0.04207040230493897,1.0632950816901545,169.22000122070312,1.144926396693687,169.17999267578125,2.472962152168011,169.64999389648438,0.04207040230493897
2618,2020-04-13,171.57000732421875,172.9600067138672,167.6300048828125,170.16000366210938,2523100.0,0.013767441239824318,1.544152136229224,0.6619720327812482,87.90050636366091,69.39023386392259,-12.042688833214982,-21.918638716666123,-15.49042645365077,-15.52942843122807,17.88671413090825,5.3300018310546875,3.863323171028725,19.082006835937506,-5.621172289403887,43.7851859612789,6.730417273266795,31.433596398608216,-19.594633209169956,86.81216069489686,21.04208732981897,12.3515895626707,4,-11.995002746582031,-22.590003967285156,-14.305011749267578,-14.270011901855469,9.909988403320284,0,0.06685309478502877,-2.042604284442132,169.24000549316406,1.0632950816901545,169.22000122070312,1.144926396693687,169.17999267578125,0.06685309478502877
2619,2020-04-14,178.07000732421875,178.83999633789062,175.1300048828125,176.89999389648438,3425200.0,0.037885409585119545,1.738009707097893,0.8297946020821159,89.08775065763798,74.17846167607946,-15.238342705186653,-26.470279048833305,-21.64883415756057,-21.964229634063884,15.937119080952113,7.269989013671875,6.948703479883989,23.483506774902338,-2.45760951583091,49.424623065635586,10.512948629535714,36.45406492026896,-22.31739934138264,94.28367524949873,22.996368685400725,12.970558145366622,4,-14.530006408691406,-26.150009155273438,-20.805011749267578,-20.77001190185547,0.5,1,0.020553648861576068,1.544152136229224,171.57000732421875,-2.042604284442132,169.24000549316406,1.0632950816901545,169.22000122070312,0.020553648861576068
2620,2020-04-15,176.11000061035156,177.83999633789062,171.82000732421875,177.22999572753906,2819300.0,-0.011006944646767658,4.14529780768679,-0.9572497978559691,94.44442893991584,78.21719942176748,-10.441509073822317,-24.043374793786484,-19.40681129606935,-19.925010426142848,16.249380120790725,6.25,9.540959909865592,20.444499969482422,-7.22438900796638,48.113388946931224,6.610055480758035,34.27894445820681,-15.739914956504549,78.53777149725654,-0.06059630004490657,13.834444488724397,4,-10.275001525878906,-24.19000244140625,-19.44750213623047,-18.81000518798828,2.3000030517578125,2,0.0310033881945615,1.738009707097893,178.07000732421875,1.544152136229224,171.57000732421875,-2.042604284442132,169.24000549316406,0.0310033881945615
2621,2020-04-16,180.1300048828125,183.9499969482422,177.57000732421875,178.1699981689453,2467700.0,0.022826666620456848,-3.0379829352030248,-1.7500136239782016,94.5356261882859,82.09100757454692,-11.436126802728893,-26.97411921585561,-23.13160236108888,-23.881859177932824,16.915405391443883,7.839996337890625,12.835061568353865,22.895004272460938,-6.619410095684884,52.40941864060677,8.137797088388027,37.65221145653385,-16.06593709215676,77.91912490419158,-5.640272647024986,14.757207184072916,4,-8.855003356933594,-25.655006408691406,-22.6300048828125,-22.6300048828125,-1.1500091552734375,3,0.007605590851334165,4.14529780768679,176.11000061035156,1.738009707097893,178.07000732421875,1.544152136229224,171.57000732421875,0.007605590851334165
2622,2020-04-17,182.1100006103516,182.7400054931641,177.3800048828125,180.25,2361900.0,0.010992037272342436,2.43588640064943,0.9489766525757048,94.05139127586196,84.74102609145278,-11.066751243248092,-27.27211592914935,-24.828232306635527,-25.78383025287215,17.606091575674654,5.360000610351591,15.32772203364405,22.919499969482445,-7.782390556348872,53.62139049531376,7.5685547065668,38.27044523239809,-14.06874698817856,88.72550715396349,3.9589019857869516,15.350945262915653,4,-8.925003051757841,-27.635002136230497,-24.61000061035159,-24.61000061035159,-1.75,4,-0.00049418668710699,-3.0379829352030248,180.1300048828125,4.14529780768679,176.11000061035156,1.738009707097893,178.07000732421875,-0.00049418668710699
2623,2020-04-20,179.0,181.92999267578125,178.02999877929688,181.3800048828125,1920000.0,-0.017077593761617993,1.2413883822085028,-1.279572097754642,87.20848093885031,87.30872337172052,-5.948618298685119,-22.24107473815164,-21.407456342197833,-22.597289805122386,17.73569346688112,4.080001831054716,16.697732316913203,17.86599960327149,-12.676288006676174,48.408287213219154,2.594855798297658,33.13714340824532,-7.776997712613138,59.1920759895893,-25.191244185234595,15.271143804973828,4,-4.340003967285156,-24.525001525878906,-25.205001831054688,-25.205001831054688,8.199996948242188,0,0.017039123194177774,2.43588640064943,182.1100006103516,-3.0379829352030248,180.1300048828125,4.14529780768679,176.11000061035156,0.017039123194177774
2624,2020-04-21,178.74000549316406,179.97999572753906,176.0,178.5,1969000.0,-0.0014524832784130748,1.9264825504748762,-0.10084243729804586,85.25298618989012,88.8746782466862,-4.7646611691952785,-19.94217253769787,-20.817181165033304,-22.26356607601403,17.79561384833286,3.9799957275390625,17.564261733262185,15.662504577636724,-14.119929095949999,45.44493825122345,0.7712877408433769,30.553721414430072,-4.971604273606147,57.04867344024977,-27.604202568939954,14.891216836793356,4,-3.7050094604492188,-24.26500701904297,-25.775001525878906,-25.775001525878906,5.369995117187528,1,0.015329473817655037,1.2413883822085028,179.0,2.43588640064943,182.1100006103516,-3.0379829352030248,180.1300048828125,0.015329473817655037
2625,2020-04-22,179.14999389648438,182.1300048828125,178.80999755859375,180.2899932861328,1498500.0,0.002293769669465373,-2.6483756025990357,-4.749888740542946,84.5703548369026,89.29642624360129,-4.036119286660636,-18.353069448299692,-20.905302478682756,-22.573540363951423,18.530559823203408,3.3899993896484375,17.60964235948643,14.20599365234375,-14.631065985675292,43.04305329036279,-0.21253616666578523,28.624523471353285,-3.345273531189605,39.62257994552898,-43.881696389255396,14.418529819009526,4,-3.8499984741210938,-19.654998779296875,-32.92999267578125,-32.92999267578125,12.360000610351591,2,-0.003237435623920537,1.9264825504748762,178.74000549316406,1.2413883822085028,179.0,2.43588640064943,182.1100006103516,-0.003237435623920537
2626,2020-04-23,176.5,179.91000366210938,176.36000061035156,177.13999938964844,1920200.0,-0.014792040115924165,-6.717413298392848,0.56140327394895,74.92582280876746,87.99748313330811,-0.27363435524165425,-13.291691204674862,-17.969204122266518,-19.837128168097735,19.04447113460029,3.5500030517578125,17.779687561964806,9.59249954223634,-16.518012407933924,35.7030114924066,-3.4627564328488063,22.647755517321485,7.4499969482421875,7.41839158005308,-71.77263892832846,13.055255975085133,4,-0.7099990844726562,-17.0050048828125,-30.279998779296875,-30.279998779296875,15.0,3,0.010821550493537613,-2.6483756025990357,179.14999389648438,1.9264825504748762,178.74000549316406,1.2413883822085028,179.0,0.010821550493537613
2627,2020-04-24,175.97999572753906,178.38999938964844,175.5500030517578,178.05999755859375,2103700.0,-0.0029461998439712644,1.0729858717261889,3.250005960470162,71.72130871530811,86.19979450571336,1.4561058708523547,-10.518174785363783,-17.250604013387317,-19.215926921437074,19.387252575448567,2.839996337890625,17.684829342832415,7.299495697021484,-15.922518036393967,30.521509430436936,-4.311511169686241,18.91050256372921,7.818201293945322,6.534841278491374,-67.56943406305251,11.611006866707726,4,1.9050064086914062,-16.485000610351562,-29.759994506835938,-29.759994506835938,15.800003051757812,4,0.017047392162940822,-6.717413298392848,176.5,-2.6483756025990357,179.14999389648438,1.9264825504748762,178.74000549316406,0.017047392162940822
2628,2020-04-27,179.49000549316406,182.58999633789062,174.0800018310547,176.4199981689453,2579600.0,0.019945504323453767,-1.1961276146673387,-1.4759637604078788,67.71059507599452,83.82455499664187,-0.9077677043076449,-12.016074804619251,-20.555499911329946,-22.560509720370362,20.576557772594153,8.509994506835938,17.354491151375527,9.141004943847662,-11.95369519121445,30.235705078909774,-1.4063451236833941,19.688355011378718,3.978263769531253,63.57235198875403,-7.199687891811699,10.547350067531056,4,-1.6050033569335938,-19.995010375976562,-33.27000427246094,-33.27000427246094,10.259994506835938,0,0.004847039336798309,1.0729858717261889,175.97999572753906,-6.717413298392848,176.5,-2.6483756025990357,179.14999389648438,0.004847039336798309
2629,2020-04-28,178.42999267578125,183.32000732421875,178.00999450683594,181.0,2210200.0,-0.005905692712362076,-2.1143736743661568,-0.8371339390445138,66.30241741597989,80.69766482731565,0.23320285909088057,-8.919888335740865,-19.239788411677722,-21.31272971897164,22.128033167652575,5.3100128173828125,16.858282885197696,6.497992706298817,-11.699178274135448,24.695163686733082,-2.6005927839183016,15.596578196515935,-4.3499908447265625,47.07779500720829,-20.623817096533934,9.098585490217129,4,0.5850067138671875,-18.824996948242188,-32.209991455078125,-32.209991455078125,7.45001220703125,1,0.0491509534969079,-1.1961276146673387,179.49000549316406,1.0729858717261889,175.97999572753906,-6.717413298392848,176.5,0.0491509534969079
2630,2020-04-29,174.8000030517578,179.85000610351562,174.5800018310547,179.17999267578125,2041300.0,-0.02034405522069016,-1.1867273642456226,1.704271261310471,58.72966310835217,76.71922448510078,4.087692035558831,-3.6008446650425867,-15.509644754487681,-17.52295685449789,23.546174743275383,5.2700042724609375,15.959447749396134,1.6785026550292912,-13.643293339089098,17.00029864914768,-5.982395342029889,9.339400652088472,-0.720001220703125,7.7922163708213805,-55.611410840690134,7.660897997059188,4,3.9000015258789062,-15.19500732421875,-29.007503509521484,-28.580001831054688,10.860000610351562,2,0.053260854668504276,-2.1143736743661568,178.42999267578125,-1.1961276146673387,179.49000549316406,1.0729858717261889,175.97999572753906,0.053260854668504276
2631,2020-04-30,175.3000030517578,177.0,173.0,173.63999938964844,2034500.0,0.002860411849374911,-1.7210861757561917,-0.37899716771121106,59.34031612596119,72.86243835733404,3.163143446030375,-2.484508113806214,-15.968670161437046,-17.883393116671925,24.815956738467477,4.0,14.268351516266307,1.071502685546875,-11.040895030830939,13.183900401924689,-4.984696172642032,7.127701543735782,8.020004272460938,22.286835459508055,-37.917016550772445,6.0561988581889015,4,2.8600006103515625,-15.69500732421875,-31.527503967285156,-29.080001831054688,10.699996948242188,3,0.09247000098620717,-1.1867273642456226,174.8000030517578,-2.1143736743661568,178.42999267578125,-1.1961276146673387,179.49000549316406,0.09247000098620717
2632,2020-05-01,173.0,176.42999267578125,172.66000366210938,174.22000122070312,1570700.0,-0.013120382268782538,-2.968422236142566,-0.7349388730581855,52.20609767695438,68.97328466156782,4.509184106638514,0.9096233538965066,-13.71611559133072,-15.449716259520244,25.759717560243235,3.769989013671875,12.43438871655465,-1.8935005187988168,-11.929862253313615,8.142861215715982,-6.911681386056216,3.1246803484585826,10.113607177734366,3.18945798395108,-51.43245269705104,5.018180867257395,5,4.9900054931640625,-13.395004272460938,-29.227500915527344,-26.779998779296875,13.25,4,0.10693641618497107,-1.7210861757561917,175.3000030517578,-1.1867273642456226,174.8000030517578,-2.1143736743661568,178.42999267578125,0.10693641618497107
2633,2020-05-04,175.44000244140625,175.8000030517578,172.6699981689453,173.74000549316406,1263200.0,0.014104060354949377,1.5867828521346559,-1.3934387272681792,45.361544415176766,64.54090224215523,1.6886719347033363,-0.5139640715488554,-16.21326566215464,-17.74209612982338,26.594215129280364,3.1300048828125,10.22328386708881,-0.11549835205079262,-8.179314730708768,7.948318026607183,-4.14740654137978,3.916409837278195,7.255460595703113,26.07877883924456,-22.554342915408267,4.03190818932899,5,2.5500030517578125,-14.705001831054688,-31.667503356933594,-29.220001220703125,14.69000244140625,0,0.09313723273201546,-2.968422236142566,173.0,-1.7210861757561917,175.3000030517578,-1.1867273642456226,174.8000030517578,0.09313723273201546
2634,2020-05-05,174.8699951171875,176.85000610351562,174.05999755859375,176.0,1438100.0,-0.003249015710707792,-1.0290971235795454,-0.6647099478507508,47.7002871209853,60.444228051497745,1.8461277842138202,0.4924101226059179,-15.643087024228123,-17.019096693949734,26.786079587825963,2.790008544921875,7.955426301425007,-0.9465057373046761,-8.529060160121986,6.636048685512634,-4.737782948713317,2.8447714741039647,7.424049544921871,30.737005628135584,-13.530369924308765,3.791277211408653,5,3.1200103759765625,-9.799995422363281,-28.58749771118164,-28.649993896484375,13.410003662109375,1,0.08509181276548228,1.5867828521346559,175.44000244140625,-2.968422236142566,173.0,-1.7210861757561917,175.3000030517578,0.08509181276548228
2635,2020-05-06,173.89999389648438,176.91000366210938,173.3800048828125,175.83999633789062,1163600.0,-0.005546984890421491,-1.3691422251351795,1.7168089013719348,36.971957272844485,56.227131880839636,2.227327324231311,1.9332726094941393,-14.575863022063203,-15.902426056310532,26.762192679115334,3.529998779296875,6.016193905694365,-2.1525070190429574,-9.135459380917723,4.830445342831808,-5.64398319998034,1.3389691618944255,8.008689125624983,28.571227665543937,-10.966876948211087,3.491476180937381,5,4.0900115966796875,-8.829994201660156,-27.617496490478516,-27.67999267578125,10.100006103515625,2,0.06889023235653102,-1.0290971235795454,174.8699951171875,1.5867828521346559,175.44000244140625,-2.968422236142566,173.0,0.06889023235653102
2636,2020-05-07,173.60000610351562,175.8300018310547,173.25999450683594,175.25,1118900.0,-0.0017250592495553496,-1.2059986902423052,0.8505112474437628,30.859207956811332,51.686898463228886,2.3162712268936048,2.7175545252860616,-14.21785211751012,-15.473109209978105,26.670518438497982,2.57000732421875,4.2723139704378355,-2.671495056152338,-8.995886753191712,3.652896640887036,-5.833690904672011,0.49070079236733477,7.938729744193722,22.11770450367647,-10.735924998383858,3.1621958485196826,5,4.3899993896484375,-7.5050048828125,-27.510005950927734,-27.3800048828125,14.259994506835966,3,0.06947002957708714,-1.3691422251351795,173.89999389648438,-1.0290971235795454,174.8699951171875,1.5867828521346559,175.44000244140625,0.06947002957708714
2637,2020-05-08,176.36000061035156,176.7899932861328,173.38999938964844,175.1999969482422,1573000.0,0.015898585309900293,2.366348899397199,-0.7030351230880204,43.967091769664705,49.04873142919225,-0.4292959512062282,0.5463326604114513,-16.72504401696881,-18.07124371338557,26.62638699071675,3.399993896484375,2.581941452331847,-0.26750030517578693,-5.657966614948549,5.122966004596975,-2.962733460062168,2.427732849710594,4.823585949933772,87.02824671702541,55.13072954345671,2.6952331548863824,5,1.6300048828125,-7.970001220703125,-29.99500274658203,-30.139999389648438,14.520004272460938,4,0.05466091719372912,-1.2059986902423052,173.60000610351562,-1.3691422251351795,173.89999389648438,-1.0290971235795454,174.8699951171875,0.05466091719372912
2638,2020-05-11,183.0399932861328,184.9499969482422,177.27999877929688,177.27999877929688,2743500.0,0.03787702796928416,-1.663196348483524,4.965496829865039,57.597154854669405,48.081480033491076,-7.3228411895971135,-5.51295013163903,-22.8321286257642,-24.51919041311396,26.795865021717415,8.589996337890625,1.7659147648221278,5.838993072509766,0.27623833079186966,11.401747814227662,3.057615701650832,8.6203704433687,-10.379989624023438,83.66122101613854,52.675428243168525,2.7813773708589467,5,-4.234992980957031,-11.264991760253906,-35.782493591308594,-36.81999206542969,6.720001220703153,0,0.017537187672691967,2.366348899397199,176.36000061035156,-1.2059986902423052,173.60000610351562,-1.3691422251351795,173.89999389648438,0.017537187672691967
2639,2020-05-12,181.72999572753903,184.75999450683597,181.5200042724609,182.7400054931641,2025400.0,-0.007156892518816682,-3.5314780827178986,-0.17534908486915768,54.41781181626112,47.602385445480955,-6.14133797026696,-4.126251540439711,-21.252445927604555,-23.02088931703898,26.424157600599184,3.239990234375057,1.1293447620823258,4.34599609374996,-1.5669156078094488,10.25890779530937,1.3895402429702415,7.302451944529679,-8.824192199707,72.45508513071103,40.803604296565524,2.956455850779709,5,-2.924995422363253,-8.044998168945284,-34.104995727539034,-35.50999450683591,9.590011596679716,1,0.04622246933779328,-1.663196348483524,183.0399932861328,2.366348899397199,176.36000061035156,-1.2059986902423052,173.60000610351562,0.04622246933779328
2640,2020-05-13,181.57000732421875,183.8699951171875,179.02000427246094,181.92999267578125,2354000.0,-0.0008803632151080931,1.2877367996775493,0.3564176939811257,59.49084415235714,47.619110781747175,-5.498231230773399,-3.727342654760662,-20.716554295687047,-22.67353222981569,26.392143087959752,4.8499908447265625,0.4461548932543735,3.9130073547363224,-2.251082127885894,10.077096837358539,0.8309626134252142,6.995052096047431,-8.423319927978525,71.08649342919348,34.86729541285965,3.0820447413111043,5,-2.7650070190429688,-6.410011291503906,-31.440006256103516,-34.0050048828125,7.209991455078125,2,0.03695539562928185,-3.5314780827178986,181.72999572753903,-1.663196348483524,183.0399932861328,2.366348899397199,176.36000061035156,0.03695539562928185
2641,2020-05-14,181.5,182.5,178.77999877929688,180.32000732421875,1497600.0,-0.0003855665660339458,1.3396287979117483,-3.2778908104442186,60.510292130914166,48.54179905440938,-4.97996267093589,-3.741252178550866,-20.384276925827805,-22.441805211083704,25.79055283090427,3.720001220703125,-0.15444706761437033,3.774500274658209,-2.5340577816828613,10.083058330999279,0.6202212464876595,6.928779302828758,-8.117246412719737,70.1557294389094,28.934886695550375,3.154279028170536,5,-2.69000244140625,-5.965003967285156,-30.420001983642578,-32.98500061035156,10.639999389648438,3,0.01377410468319562,1.2877367996775493,181.57000732421875,-3.5314780827178986,181.72999572753903,-1.663196348483524,183.0399932861328,0.01377410468319562
2642,2020-05-15,182.0200042724609,183.7700042724609,180.2700042724609,181.0200042724609,2807400.0,0.00286503731383414,-1.8,0.8474628872911601,55.436183871445735,49.661203438439266,-4.566098167252392,-4.499011087540822,-20.54416333303712,-22.790793813347392,25.251384752543,3.5,-0.24623418023071508,4.299004364013655,-1.996500530100235,10.594509258127545,1.15125191695671,7.4467568110706,-8.405905817961411,61.79930410356048,22.438908454373568,3.14775244705694,5,-2.9150085449218466,-6.220008850097628,-30.070003509521456,-33.20000457763669,7.949996948242216,4,0.03208436545880389,1.3396287979117483,181.5,1.2877367996775493,181.57000732421875,-3.5314780827178986,181.72999572753903,0.03208436545880389
2643,2020-05-18,182.0500030517578,185.00999450683597,181.6000061035156,184.94000244140625,2167500.0,0.00016481034277959772,1.2508296696932568,-2.8899993896484375,58.13852169337072,50.82100727981542,-3.978216146632775,-4.520567288656139,-20.235285232513178,-22.623117166900755,24.743639524929016,3.4099884033203693,-0.38485319919777794,4.176502990722668,-2.3913271394756634,10.744333120920999,0.8925879256235021,7.460418055821833,-8.209186627383474,52.488066051252666,13.521253216901876,3.2839150650991704,5,-2.915008544921875,-5.730003356933594,-27.93250274658203,-33.230003356933594,9.800003051757784,0,0.048503167717850904,-1.8,182.0200042724609,1.3396287979117483,181.5,1.2877367996775493,181.57000732421875,0.048503167717850904
2644,2020-05-19,181.47999572753903,184.6300048828125,181.4199981689453,182.4499969482422,1660500.0,-0.003131048144265791,-4.889940364532295,0.33564063168233127,67.41396044487573,54.203452076707784,-2.650728516379644,-3.936592938192149,-19.3550515884435,-21.874146275391098,24.562441150000044,3.2100067138671875,-0.0419305473332372,3.4694961547851335,-3.2860624445080475,10.225054754078315,0.091716855138543,6.847275454431724,-7.192412179866238,43.338664524392605,0.41077504293916434,3.377779299646594,5,-2.3450012207030966,-3.0649948120116903,-27.202491760253878,-32.49999237060544,9.190002441406278,1,0.04562485659151072,1.2508296696932568,182.0500030517578,-1.8,182.0200042724609,1.3396287979117483,181.5,0.04562485659151072
2645,2020-05-20,178.57000732421875,182.25999450683597,177.52999877929688,181.5800018310547,2368000.0,-0.0160347612509818,1.1647677475898184,3.103083215353063,57.57296697130087,57.17164752276217,1.107870222913931,-1.1302310850600747,-16.386953339494,-18.785289713121074,23.81929968295581,4.729995727539091,0.344509397421632,0.5885070800781307,-6.151417163354239,7.3284313235105,-2.781455041638054,3.9584692017943155,-3.8535273381794184,13.903865494105522,-30.328170172028116,3.3699621217161795,5,0.6299896240234375,-0.15500640869140625,-20.840007781982422,-26.650009155273438,10.819992065429688,2,0.07140056827600727,-4.889940364532295,181.47999572753903,1.2508296696932568,182.0500030517578,-1.8,182.0200042724609,0.07140056827600727
2646,2020-05-21,178.41000366210938,179.47999572753906,176.5800018310547,179.00999450683594,1977100.0,-0.0008960276392824262,2.7662422591032945,0.1993328703304725,63.90747751974231,59.38724593943746,2.2595394996819493,-0.8641008297553867,-15.891610266691202,-18.466928321488695,23.41003499059173,2.899993896484375,0.7221940761909877,0.3330032348632699,-6.372573640365175,7.038580110091715,-3.019785202750967,3.6857916724775066,-3.2817830952381826,21.708225634787823,-26.57052466591732,3.3527884376142265,5,2.3849945068359375,0.42499542236328125,-19.53250503540039,-26.490005493164062,11.610000610351534,3,0.05812451602673141,1.1647677475898184,178.57000732421875,-4.889940364532295,181.47999572753903,1.2508296696932568,182.0500030517578,0.05812451602673141
2647,2020-05-22,178.97999572753906,179.61000061035156,177.2100067138672,179.47999572753906,1848700.0,0.003194843639537037,5.315692258271763,0.833346049184914,60.068256719563315,59.661812813314555,2.34709993640422,-1.2625481597695796,-15.607879629144861,-18.884817701411862,23.13507384424337,2.399993896484375,1.550490115286948,0.7529953002929801,-5.888985818911095,7.3949764194970555,-2.567995259309072,4.073985859895032,-3.4565042030692723,28.469703222629995,-21.682901203455778,3.3209905596020386,5,1.81500244140625,-0.14499664306640625,-16.104995727539062,-24.50499725341797,11.529998779296903,4,0.07352779068194204,2.7662422591032945,178.41000366210938,1.1647677475898184,178.57000732421875,-4.889940364532295,181.47999572753903,0.07352779068194204
2648,2020-05-26,180.3600006103516,183.33999633789062,179.38999938964844,182.1199951171875,2550000.0,0.007710386164682337,-1.1351352465946067,3.519989013671818,64.92663073916891,60.82945936030431,0.6112376955734931,-2.7131372777001275,-16.224317617893405,-20.081275901717675,22.609953370734072,4.3600006103515625,2.6556080114143015,2.089500427246122,-4.598544697440303,8.777545551932548,-1.2545221350970905,5.433522989589335,-4.457048966587166,46.95648877389551,-5.418577623380521,3.3440225623432105,5,0.4349975585937216,-1.5250015258789347,-16.53000259399417,-25.885002136230497,10.539993286132812,1,0.053282327444170496,5.315692258271763,178.97999572753906,2.7662422591032945,178.41000366210938,1.1647677475898184,178.57000732421875,0.053282327444170496
2649,2020-05-27,187.1999969482422,187.1999969482422,179.0500030517578,180.6000061035156,3573100.0,0.037924131263825434,1.4696985460203404,-3.750006502345256,77.41142373015678,62.82063486894872,-6.00246387738369,-9.341355221893366,-21.89249267300437,-26.705029474209795,22.180041392961027,8.149993896484375,3.439757706486745,8.49099655151366,0.699880464609663,16.282112638417658,4.595438508061676,12.386554594965645,-10.932763589954902,100.0,42.77095357035705,3.895558043451994,5,-5.30999755859375,-7.269996643066406,-22.63249969482422,-32.724998474121094,2.2799987792968466,2,0.024839792901059976,-1.1351352465946067,180.3600006103516,5.315692258271763,178.97999572753906,2.7662422591032945,178.41000366210938,0.024839792901059976
2650,2020-05-28,184.1100006103516,189.5,180.30999755859372,186.0,5695800.0,-0.016506390962949258,1.0674922547479961,-0.2863639411194825,69.42699663290934,63.811379813614856,-2.8097551184809504,-5.81632095686021,-18.236565313119144,-23.396201086044073,22.48884960396212,9.190002441406278,3.2525645934312593,4.935500335693376,-2.983681138034086,12.854681809420839,0.9759095988296451,8.895091072557108,-7.186801436667025,58.28173255779644,-3.248680335773848,3.959590736863733,5,-1.0699996948242472,-3.0299987792969034,-19.355003356933622,-29.635002136230497,3.0299987792968466,3,0.03563085946904776,1.4696985460203404,187.1999969482422,-1.1351352465946067,180.3600006103516,5.315692258271763,178.97999572753906,0.03563085946904776
2651,2020-05-29,191.50999450683597,192.7100067138672,184.97999572753903,184.97999572753903,8138800.0,0.04019332937891651,-1.3675382638158544,-3.455026924909054,73.90345111838506,65.8632983966081,-9.655932479663306,-12.584869043899886,-24.786313993564136,-30.518538528682626,23.243468423209464,8.600006103515597,3.457299623860905,11.524994659423868,2.1004654617584606,20.949523857089275,6.81273006059115,16.237259258256586,-13.580651267046164,92.25798576108889,32.55031902230583,4.712264598832707,5,-6.864990234375028,-8.824989318847685,-24.112499237060575,-37.03499603271487,-3.689987182617216,4,-0.011069892841085394,1.0674922547479961,184.1100006103516,1.4696985460203404,187.1999969482422,-1.1351352465946067,180.3600006103516,-0.011069892841085394
2652,2020-06-01,191.5,194.83999633789062,189.13999938964844,191.2899932861328,2602500.0,-5.218791249883559e-05,-1.5277179116748487,0.03216029910036191,66.90650597148641,66.83751887195429,-9.118713681825312,-11.718659514792165,-23.723614349040815,-30.190923620291585,24.188411121852294,5.6999969482421875,3.549690980605078,10.59000015258789,0.4478959280190793,20.732104377156702,5.518948040303485,15.661052264872296,-12.092590412802451,78.84738595282433,21.253876007698906,5.071052112284411,6,-5.790000915527344,-7.75,-23.857501983642578,-37.025001525878906,-4.970001220703125,0,-0.007728437219525319,-1.3675382638158544,191.50999450683597,1.0674922547479961,184.1100006103516,1.4696985460203404,187.1999969482422,-0.007728437219525319
2653,2020-06-02,191.77999877929688,193.0399932861328,189.82000732421875,191.50999450683597,2883600.0,0.0014621346177381422,1.3082392190106373,1.2856935261206233,70.94625580473826,67.22999613416124,-8.798636813510626,-11.290616460228875,-22.833427204733653,-30.137910897112306,25.184419698107835,3.2199859619140625,3.657691471612168,10.052999114990229,-0.8386399006751617,20.94463813065562,4.607179607157548,15.49881862282291,-10.520678782016148,80.62065320014341,23.878148742794295,5.44581950783269,6,-6.069999694824219,-8.029998779296875,-23.09000015258789,-37.30500030517578,-2.039993286132784,1,-0.006622193557955125,-1.5277179116748487,191.5,-1.3675382638158544,191.50999450683597,1.0674922547479961,184.1100006103516,-0.006622193557955125
2654,2020-06-03,189.75,191.8600006103516,188.05999755859372,191.6499938964844,2426100.0,-0.010585039066733026,2.2758543579489836,-7.0369030799669385,65.81592673888929,68.14588055278219,-6.115255237316148,-8.525809870812395,-19.624322391892235,-27.799770304357025,25.91650764739303,3.8000030517578693,3.895986397116644,7.279000091552746,-3.673157570297576,18.231157753403068,1.8029212606275848,12.755078922477907,-6.860998841846083,64.96905185468346,9.626183604502955,5.4760788309251645,6,-4.040000915527344,-6.0,-21.060001373291016,-35.275001525878906,-1.509994506835909,2,0.006060573894515864,1.3082392190106373,191.77999877929688,-1.5277179116748487,191.5,-1.3675382638158544,191.50999450683597,0.006060573894515864
2655,2020-06-04,185.8800048828125,190.75,185.19000244140625,189.75,3115300.0,-0.020395231184123896,-1.1180943080357142,2.036846078478583,57.383696643063374,67.42101601092897,-1.2284782950730175,-3.912900565621385,-14.658744650063028,-23.651227855409672,26.568589938376718,5.55999755859375,3.9977395970995246,2.8100044250488168,-7.457414515557673,13.077423365655306,-2.323705045254428,7.943713895352062,-1.556884303090186,9.127881334293072,-42.50956790289889,5.133709470303242,6,0.14499664306640625,-2.1300048828125,-16.57000732421875,-31.405006408691406,0.5800018310546875,3,0.01936728400128973,2.2758543579489836,189.75,1.3082392190106373,191.77999877929688,-1.5277179116748487,191.5,0.01936728400128973
2656,2020-06-05,185.66000366210938,186.8999938964844,181.2700042724609,186.41000366210938,3337600.0,-0.0011835658216268197,5.508732006773772,0.19379869412989306,56.19891535677075,66.9910891928409,0.14313933544136148,-2.8913079291546637,-13.17515626603435,-23.16550106818002,26.960480209693294,5.629989624023494,3.9674263195048525,1.9870033264160156,-7.309284920513619,11.28329157334565,-2.6611407970488017,6.635147449880833,9.17999267578125,32.35078818382087,-17.257641490052336,4.648144123464816,6,1.2849960327148438,-1.910003662109375,-16.507503509521484,-31.18500518798828,4.069992065429659,4,0.007971537748284074,-1.1180943080357142,185.8800048828125,2.2758543579489836,189.75,1.3082392190106373,191.77999877929688,0.007971537748284074
2657,2020-06-08,186.0,187.3999938964844,183.6499938964844,183.66000366210938,2986800.0,0.0018312847742338878,-2.1779447325204755,-3.1199951171875,56.65655755789167,66.07219217269899,1.0098471577528016,-2.605663744981314,-12.327625259297633,-23.29673028280581,27.252055258605868,3.75,4.415623125110869,1.8449996948242244,-6.833929600049373,10.523928989697822,-2.4944649526125886,6.1844643422610375,8.568596496582018,40.18691709945332,-8.683111956667418,4.339464647436802,6,0.9449996948242188,-2.25,-17.11750030517578,-31.525001525878906,3.42999267578125,0,0.009784985614079256,5.508732006773772,185.66000366210938,-1.1180943080357142,185.8800048828125,2.2758543579489836,189.75,0.009784985614079256
2658,2020-06-09,186.25,188.2100067138672,185.0,188.1100006103516,2551700.0,0.0013440860215054862,2.1164919817784527,-0.7948732996857066,58.126082998566716,63.929376535855646,1.881016090434855,-2.7435087645472436,-11.543240714494459,-23.31219564969021,26.50762785759787,3.2100067138671875,4.814387095493345,1.9344993591308537,-6.776276677533133,10.64527539579484,-2.4208886592011254,6.289887377462833,8.05262465209961,47.02547166820841,-2.4391379614323583,4.355388018331991,6,1.3249969482421875,-2.4950027465820312,-17.452499389648438,-31.775001525878906,2.6699981689453125,1,0.001503349150587141,-2.1779447325204755,186.0,5.508732006773772,185.66000366210938,-1.1180943080357142,185.8800048828125,0.001503349150587141
2659,2020-06-10,190.1300048828125,190.7400054931641,187.05999755859372,187.05999755859372,3549800.0,0.02083224098154357,-1.397393586353598,-1.650541030542169,69.06333509473842,63.8889696982811,-1.7205983076812856,-6.28413008226471,-14.343403232076582,-26.959547754904804,25.8676928033363,4.490005493164091,5.456513788730831,5.394503784179676,-3.5968875049971984,14.38589507335655,0.8988081395912388,9.890199428768113,3.9119673616943373,93.45996417080195,37.865572648647586,4.495695644588435,6,-2.0750045776367188,-6.080009460449219,-20.767501831054688,-35.655006408691406,-1.650009155273466,2,-0.0020512248442258185,2.1164919817784527,186.25,-2.1779447325204755,186.0,5.508732006773772,185.66000366210938,-0.0020512248442258185
2660,2020-06-11,188.27999877929688,192.69000244140625,187.4600067138672,190.1999969482422,2753100.0,-0.009730216462445762,-1.9382144556314214,-0.6254050776357325,65.41705953744054,62.94603730039837,0.8751600723809645,-4.116719837063499,-11.549476456182617,-24.880813849932508,25.881609666726245,5.2299957275390625,5.9087649972379666,3.208998107910162,-5.785809996332091,12.203806212152415,-1.2884059442109503,7.706402160031274,5.506534105769049,61.383499394057715,1.440659319991262,4.497404052121124,6,-0.22499847412109375,-4.230003356933594,-16.749996185302734,-33.80500030517578,4.490005493164034,3,-0.0002124138856600677,-1.397393586353598,190.1300048828125,2.1164919817784527,186.25,-2.1779447325204755,186.0,-0.0002124138856600677
2661,2020-06-12,184.0,190.6999969482422,181.52999877929688,190.25,3198700.0,-0.022732094789919333,1.5650366424659932,3.255211437744876,57.026884441966814,61.8483015748962,4.445308034562316,0.37964015371358073,-6.42514119029525,-20.387467751632386,25.4765239523395,9.169998168945312,5.283556412103508,-1.196000671386713,-10.050243990665791,7.658242647892365,-5.623122331026252,3.231120988252826,9.536202312813828,22.132620162924436,-40.06500207828975,4.427121659639536,6,3.154998779296875,0.04999542236328125,-12.46999740600586,-29.525001525878906,7.860000610351591,4,0.013369601705800038,-1.9382144556314214,188.27999877929688,-1.397393586353598,190.1300048828125,2.1164919817784527,186.25,0.013369601705800038
2662,2020-06-15,187.8600006103516,190.1999969482422,182.6199951171875,182.72000122070312,2842700.0,0.02097826418669335,-1.838945831416464,-0.8223999023437546,59.81675863220469,60.61169077794802,0.016398607657890807,-3.183636363996669,-9.589379167973135,-23.96096935870355,24.870573759691165,7.5800018310546875,5.153354369814565,2.3720001220703466,-6.426245902692671,11.170246146833364,-2.027122890311176,6.771123134451869,5.430877741655166,56.720427902245596,-7.09919837484663,4.399123012381511,6,-0.8799972534179972,-3.7450027465820597,-15.817497253417997,-33.3850021362305,7.2899932861328125,0,0.009954195204470828,1.5650366424659932,184.0,-1.9382144556314214,188.27999877929688,-1.397393586353598,190.1300048828125,0.009954195204470828
2663,2020-06-16,190.8800048828125,191.1499938964844,186.91000366210938,189.1199951171875,2557200.0,0.01607582381906214,2.686967598121102,0.3424143919490563,55.35196196219743,59.449028024982255,-3.514257057057222,-5.805870784839328,-11.944777778730838,-26.68422382133798,24.117521929635977,4.239990234375028,4.240393122874025,4.950504302978516,-4.0061024403379975,13.907111046295029,0.4722009313202591,9.428807674636772,2.170455987603333,83.78138920564083,23.524683492440708,4.478303371658252,6,-3.9000015258789062,-5.170005798339844,-17.69000244140625,-36.405006408691406,0.7699890136719034,1,-0.007596459398256261,-1.838945831416464,187.8600006103516,1.5650366424659932,184.0,-1.9382144556314214,188.27999877929688,-0.007596459398256261
2664,2020-06-17,189.75999450683597,191.30999755859372,188.8500061035156,190.7100067138672,1751300.0,-0.005867614979704894,1.2883706405871351,-0.5397766680538054,58.71643514050231,59.59711008025326,-2.6738653779420076,-4.251726312307227,-10.399646044250886,-25.258190010847358,23.38090352958077,2.459991455078125,3.6683353143764634,3.416493988037132,-5.439018621434798,12.272006597509062,-1.0112623166988328,7.844250292773097,3.0548572316207583,73.74545723028484,12.692044124623848,4.427756304735962,6,-2.779991149902372,-4.04999542236331,-14.469993591308622,-34.78499603271487,1.9400024414062216,2,-0.0044266250116296035,2.686967598121102,190.8800048828125,-1.838945831416464,187.8600006103516,1.5650366424659932,184.0,-0.0044266250116296035
2665,2020-06-18,191.32000732421875,191.9900054931641,188.6999969482422,190.94000244140625,1819500.0,0.008220978407156299,2.825588616241634,-0.40000000000001196,49.64247831927189,58.868617076086714,-3.7784024415184376,-5.067371919658569,-11.49249307414118,-26.524271319215075,23.61570794527863,3.2900085449219034,2.9700421156110224,4.339006805419928,-3.979720204059589,12.657733814899444,0.1796433006801692,8.498370310159686,1.2639474649180613,93.59466788814676,34.98112422974542,4.1593635047397575,6,-4.2100067138671875,-5.610008239746094,-15.075008392333984,-36.345008850097656,-1.3700103759765625,3,-0.014844300062496374,1.2883706405871351,189.75999450683597,2.686967598121102,190.8800048828125,-1.838945831416464,187.8600006103516,-0.014844300062496374
2666,2020-06-19,188.77999877929688,193.72000122070312,188.1699981689453,193.0800018310547,2866100.0,-0.013276230648567089,-1.0108691145209932,-11.315652104079666,45.32646426511456,57.6097178213337,-0.837335043567208,-1.8030804417699926,-8.50649170872083,-23.71489100802762,24.196397730477987,5.5500030517578125,2.438059632089619,1.2804985046386719,-6.019153371906043,8.580150381183387,-2.3693274336336856,4.930324442911029,-7.509994506835966,55.495497972369236,-0.535525497082368,3.6498259382723592,6,-1.154998779296875,-3.0699996948242188,-11.797500610351562,-33.80500030517578,1.25,4,0.021135742763875864,2.825588616241634,191.32000732421875,1.2883706405871351,189.75999450683597,2.686967598121102,190.8800048828125,0.021135742763875864
2667,2020-06-22,192.13999938964844,192.6699981689453,188.6499938964844,189.5800018310547,1441600.0,0.017798498951574482,1.2209998313943529,-0.5953478469154202,50.55935391576192,56.768970145466504,-3.614932584142707,-4.349623113564576,-11.372905488260699,-26.768716733294553,24.785306047082983,4.020004272460909,2.5081540700629716,3.982498931884777,-2.3983333468194985,10.363331210589052,0.7920827925326535,7.1729150712369005,-10.620995178222671,76.79879005153484,22.89180599599426,3.190416139352132,6,-4.5149993896484375,-6.430000305175781,-14.96750259399414,-37.165000915527344,-0.7599945068359375,0,-0.001457264391518165,-1.0108691145209932,188.77999877929688,2.825588616241634,191.32000732421875,1.2883706405871351,189.75999450683597,-0.001457264391518165
2668,2020-06-23,189.97000122070312,193.0,189.3999938964844,192.75999450683597,1796300.0,-0.011293838741743167,1.20183571858535,-1.0898421667501244,50.34034802462177,54.68863824878687,-0.9630325950016356,-1.4996407128013232,-8.799473780798962,-24.321853116976513,24.793770812506843,3.6000061035155966,2.6139197392403446,1.332000732421875,-3.924832359874557,6.588833824718307,-1.2964158137263553,3.9604172785701053,-8.206977069091806,32.43246958553853,-19.245949945818992,2.6284165461482174,6,-2.345001220703125,-4.260002136230469,-12.517505645751953,-34.99500274658203,1.350006103515625,1,0.027267424553855113,1.2209998313943529,192.13999938964844,-1.0108691145209932,188.77999877929688,2.825588616241634,191.32000732421875,0.027267424553855113
2669,2020-06-24,191.8500061035156,192.4499969482422,188.6100006103516,189.52999877929688,2450400.0,0.009896325055177124,1.1818229107964777,-0.8315458448412403,59.841727414964936,54.06915690184514,-2.8758205851804632,-3.176265492027767,-10.455427865627911,-25.854087201369737,24.15013802446785,3.8399963378905966,2.7486027953916334,2.979505157470669,-2.418952592960892,8.37796290790223,0.28027628225487433,5.678734032686464,-9.847842410522446,66.3064128118766,8.86370866669197,2.6992288752157823,6,-4.225006103515597,-6.14000701904294,-14.122509002685518,-36.84500885009763,-1.4500122070311932,2,-0.0010425446998593157,1.20183571858535,189.97000122070312,1.2209998313943529,192.13999938964844,-1.0108691145209932,188.77999877929688,-0.0010425446998593157
2670,2020-06-25,190.6699981689453,191.75999450683597,187.6699981689453,190.75,2529400.0,-0.006150679682197069,2.895251589464045,-0.03448343900449912,58.00572996037797,54.17791751500194,-1.4763975976206893,-1.559559823282484,-8.997274944474952,-24.351354851129543,23.067284085896482,4.180007934570284,2.81382038523941,1.4714973449707145,-3.4884483742956434,6.431443064237072,-1.0084755146624502,3.951470204603879,-8.43347772539795,49.586751846816966,-10.57427667202711,2.479972859633175,6,-2.5,-4.959999084472656,-11.895000457763672,-35.665000915527344,2.220001220703125,3,0.005401997111177614,1.1818229107964777,191.8500061035156,1.20183571858535,189.97000122070312,1.2209998313943529,192.13999938964844,0.005401997111177614
2671,2020-06-26,189.38999938964844,193.6300048828125,189.25,190.75999450683597,6688800.0,-0.0067131630124772634,-4.309116466606247,17.124547015068064,55.25906518658727,53.671507132155554,0.7247976883520266,-0.4706601923770961,-7.57786670971052,-22.772278365545134,21.666742092382407,4.3800048828125,2.1338076138537474,0.29749832153319744,-4.5436409962139805,5.138637639280375,-2.1230713373403773,2.718067980406772,-6.923809330557958,28.85904837491519,-32.43114753541904,2.420569658873585,6,0.9250030517578125,-3.6800003051757812,-10.582500457763672,-34.38500213623047,6.0399932861328125,4,0.002956848621355146,2.895251589464045,190.6699981689453,1.1818229107964777,191.8500061035156,1.20183571858535,189.97000122070312,0.002956848621355146
2672,2020-06-29,190.0200042724609,191.30999755859372,188.1199951171875,190.0800018310547,2147500.0,0.0033264949830655866,1.5317590069634013,0.04379399447565024,55.78043107284384,53.71911481111626,0.4843450595863885,-1.2830081782672949,-8.122098050341805,-23.116783901923895,19.827306677175727,3.1900024414062216,1.6910173103353259,1.0015029907226278,-3.7286618826717586,5.731667864117014,-1.3635794459745512,3.366585427419807,-7.3287379901381655,39.4295881923727,-22.68742268441065,2.3650824366971905,6,0.6749954223633097,-3.995002746582003,-10.205005645751925,-35.01500701904294,5.259994506835966,0,5.2597129835074696e-05,-4.309116466606247,189.38999938964844,2.895251589464045,190.6699981689453,1.1818229107964777,191.8500061035156,5.2597129835074696e-05
2673,2020-06-30,190.50999450683597,191.0500030517578,188.1300048828125,190.02999877929688,1904200.0,0.002578624478254854,2.743556638007766,-8.000254323496176,50.650220761215,52.82286876897324,-0.07113092240916785,-1.97424281124583,-8.41859259427656,-23.286945985791277,17.888465886463912,2.9199981689453125,1.9012894679621013,1.554993438720743,-3.05156302797306,6.161549905414546,-0.7482847946261586,3.8582716720676444,-7.598153525745602,47.65089158847447,-10.067642568458417,2.3032782333469086,6,0.18500518798825283,-3.564994812011747,-10.694995880126982,-35.504997253418,2.0400085449218466,1,0.004566744008516199,1.5317590069634013,190.0200042724609,-4.309116466606247,189.38999938964844,2.895251589464045,190.6699981689453,0.004566744008516199
2674,2020-07-01,190.8999938964844,191.44000244140625,188.07000732421875,189.7899932861328,1844500.0,0.002047133488497499,2.0775962375892703,2.3125218552308726,54.719004530358745,53.38692723687178,-0.3156047639733117,-2.396542083207436,-8.598193322132573,-23.343618864593765,16.368763673652936,3.3699951171875,1.7087867953803197,1.8874931335449503,-2.7890231426363243,6.564009409726225,-0.45076500454570123,4.225751271635602,-7.771989710601787,54.19449813745744,-2.93401883987449,2.338258138090644,7,-0.20499420166018467,-3.9549942016601847,-11.084995269775419,-35.894996643066435,4.389999389648409,2,0.002200175176339192,2.743556638007766,190.50999450683597,1.5317590069634013,190.0200042724609,-4.309116466606247,189.38999938964844,0.002200175176339192
2675,2020-07-02,189.47999572753903,191.8999938964844,188.94000244140625,191.7899932861328,1559400.0,-0.0074384400961027275,1.33991532272653,-2.0810777373015052,61.00398995250169,55.12887453547035,0.9118279927928086,-0.7304644439029175,-6.993176203353869,-21.605066962552513,15.559818095469977,2.9599914550781534,1.4905413459398176,0.2874954223632642,-4.152504475346632,4.72749532007316,-1.9325045264916696,2.507495371218198,-6.140151600959996,25.35951479224934,-34.700538766981154,2.219999948854945,7,1.1700057983398722,-1.9049987792968466,-8.569995880126925,-33.37999725341794,3.8099975585937784,3,0.004855384155002085,2.0775962375892703,190.8999938964844,2.743556638007766,190.50999450683597,1.5317590069634013,190.0200042724609,0.004855384155002085
2676,2020-07-06,187.13999938964844,190.82000732421875,186.08999633789062,190.5399932861328,1752700.0,-0.012349569298362062,1.3888811824725267,1.4718603852352714,48.460222133172806,54.89563767073823,3.3466632554019498,1.8193747922669843,-4.4061068934273635,-18.962638018986922,15.316504859668395,4.730010986328125,1.1628904922669676,-2.126500701904291,-6.363289550292876,2.1102881464842937,-4.244895126098584,-0.008106277709998722,-3.5925521211869125,18.072349276717247,-40.658225146810835,2.118394424194289,7,2.720001220703125,0.9150009155273438,-5.079998016357422,-29.889999389648438,3.9499969482421875,0,0.030725660033950275,1.33991532272653,189.47999572753903,2.0775962375892703,190.8999938964844,2.743556638007766,190.50999450683597,0.030725660033950275
2677,2020-07-07,187.82000732421875,188.91000366210938,185.72000122070312,185.9199981689453,1923500.0,0.003633685672695064,-1.7739114858723704,-0.5588272253188644,42.72815618472961,54.04983857741688,2.2232162603546044,1.352027504268733,-4.809282138186973,-19.376459859610122,14.938984204367353,3.19000244140625,1.0795192824693345,-1.5374931335449276,-5.551180267328306,2.4761940002384506,-3.5443367004366166,0.4693504333467615,-4.069108976712386,33.98072155886723,-20.689600569789476,2.006843566891688,7,1.8549957275390625,0.23499298095703125,-4.155002593994141,-23.94500732421875,9.009994506835938,1,0.04051743719946721,1.3888811824725267,187.13999938964844,1.33991532272653,189.47999572753903,2.0775962375892703,190.8999938964844,0.04051743719946721
2678,2020-07-08,186.52999877929688,188.38999938964844,185.6000061035156,188.0,2228500.0,-0.006868323366078011,1.479994032118081,-0.7736811249688802,42.38569057589769,52.11027892863163,3.323439693824213,2.808059049354455,-3.364878642964925,-17.844065129660606,14.391326394728804,2.789993286132841,1.3086525105316014,-2.8415016174316463,-6.811263313008453,1.1282600781451606,-4.826382465220064,-0.8566207696432286,-2.579718374326575,14.76181710731583,-35.94672297406559,1.9848808477884063,7,3.0850067138671875,0.9650039672851562,-1.7999992370605469,-21.590003967285156,9.550003051757812,2,0.04690934464838037,-1.7739114858723704,187.82000732421875,1.3888811824725267,187.13999938964844,1.33991532272653,189.47999572753903,0.04690934464838037
2679,2020-07-09,189.7400054931641,190.5500030517578,186.5500030517578,186.6499938964844,1737000.0,0.017209064144504183,-1.4316159044213055,-2.1020469596628537,46.54418267802737,50.83677367503711,-0.2428887101100372,-0.4560452017618104,-6.345833949076507,-20.761498546011524,13.610019196804751,4.0200042724609375,1.1671209051690994,0.38800506591800854,-3.5698824512443537,4.345892583080371,-1.5909386926631726,2.3669488244991896,-5.594330671879135,65.7144033559716,19.586700112102562,1.978943758581176,7,-0.12500000000002842,-2.2450027465820597,-5.010005950927763,-24.800010681152372,8.809997558593722,3,0.014809726347852159,1.479994032118081,186.52999877929688,-1.7739114858723704,187.82000732421875,1.3888811824725267,187.13999938964844,0.014809726347852159
2680,2020-07-10,188.2400054931641,190.4900054931641,186.83999633789062,189.91000366210938,1429900.0,-0.007905554741085119,1.5795101015274637,-0.5404504535645589,48.76261978171989,50.11494640782963,0.9791340145863501,1.097051371463266,-4.512466809444248,-19.033436647408422,12.485189997400873,3.650009155273466,1.1471428685559317,-1.1099952697753679,-5.070202994789469,2.850212455238733,-3.0900991322824325,0.8701085927316967,-3.902844143890775,50.574689124169915,5.399298911239775,1.9801038625070557,7,0.5099945068359091,-0.7450027465820597,-3.510005950927763,-23.300010681152372,12.489990234374943,4,0.03745212275413334,-1.4316159044213055,189.7400054931641,1.479994032118081,186.52999877929688,-1.7739114858723704,187.82000732421875,0.03745212275413334
2681,2020-07-13,186.4600067138672,191.1499938964844,185.82000732421875,188.57000732421875,1791800.0,-0.009456006838894582,-2.144535417051154,1.2634748046964444,35.968411926570965,47.91361094713264,2.5700763975496272,3.2367468891775957,-2.429030284141078,-17.066622701075914,12.54073167603565,5.329986572265653,0.5612885874566302,-3.0129943847656193,-6.382279506774324,0.3562907372430857,-4.697636945769972,-1.3283518237612668,-1.9351885671652838,15.495540574721844,-24.618900228323795,1.684642561004347,7,2.2899932861328125,1.0349960327148438,-1.5725059509277344,-21.410011291503906,11.519989013671847,0,0.036629766847249945,1.5795101015274637,188.2400054931641,-1.4316159044213055,189.7400054931641,1.479994032118081,186.52999877929688,0.036629766847249945
2682,2020-07-14,189.72999572753903,189.8500061035156,185.5399932861328,186.02999877929688,1999400.0,0.017537213857821143,1.187813936556271,-1.753552548795555,49.437663161341874,47.77888232492451,-0.8329724598169435,0.12019901053068338,-5.277180447866982,-20.15986144415203,12.56609891820551,4.310012817382784,0.16599838843063708,0.16349487304685795,-3.1200148725815495,3.4470046186752654,-1.4782599997673458,1.8052497458610617,-5.0212739193571,74.6880924339797,32.21387270645705,1.6417548728142006,7,-1.0100021362304403,-2.104995727539034,-4.382495880126925,-24.680000305175753,10.400009155273466,1,0.007168084335513303,-2.144535417051154,186.4600067138672,1.5795101015274637,188.2400054931641,-1.4316159044213055,189.7400054931641,0.007168084335513303
2683,2020-07-15,189.42999267578125,190.8999938964844,188.1199951171875,190.38999938964844,1597300.0,-0.001581210449130066,1.8080856343584997,-0.2594614880218427,43.87648726787509,46.57415818464855,-0.7848096224703625,0.32253759006727023,-4.628787810754204,-19.701420588467045,12.535764991635068,2.7799987792969034,-0.05812968217790626,-0.06400756835938637,-3.288911877545644,3.160896740826871,-1.6764597229525293,1.5484445862337566,-4.541045279348879,69.34044503436591,28.646490878605746,1.612452154593132,7,-0.7099990844726562,-1.80499267578125,-4.082492828369141,-24.37999725341797,8.370010375976562,2,0.03906461194843058,1.187813936556271,189.72999572753903,-2.144535417051154,186.4600067138672,1.5795101015274637,188.2400054931641,0.03906461194843058
2684,2020-07-16,188.9199981689453,191.3800048828125,187.30999755859372,189.3600006103516,1471500.0,-0.002692258494191191,-1.224045492825022,0.45833267106416375,45.41644752302408,44.8422090258177,-0.6539877296669374,0.8077908986375348,-3.750771009602346,-19.002091670365303,12.37327307828,4.070007324218778,-0.38068552348511275,-0.5320022583007926,-3.764191765783835,2.7001872491822496,-2.1480970120423137,1.0840924954407285,-3.8544296960275233,57.87668101094502,17.551337638148418,1.6160947537415273,7,-0.45999908447265625,-1.2949981689453125,-3.2550010681152344,-23.87000274658203,10.009994506835938,3,0.03789965981106147,1.8080856343584997,189.42999267578125,1.187813936556271,189.72999572753903,-2.144535417051154,186.4600067138672,0.03789965981106147
2685,2020-07-17,188.47999572753903,190.3300018310547,188.05999755859372,190.16000366210938,2204200.0,-0.0023290411056049454,1.2475242289418107,3.818178665556761,47.506839281892056,44.73627759789762,-0.4143232188806678,1.0794621770076276,-2.9090004953998516,-18.31974162063409,12.07392781118365,2.270004272460966,-0.5610773868688739,-0.830004119873081,-3.9647178358034125,2.3047095960572506,-2.3973609778382468,0.7373527380920848,-3.2413385996655393,50.34240759175456,8.212775335076515,1.5673568579651647,7,-0.01999664306637783,-0.8549957275390341,-2.427497863769503,-22.299995422363253,9.840011596679716,4,0.05342745942532634,-1.224045492825022,188.9199981689453,1.8080856343584997,189.42999267578125,1.187813936556271,189.72999572753903,0.05342745942532634
2686,2020-07-20,192.7700042724609,193.08999633789062,189.1000061035156,189.6199951171875,1410300.0,0.022761081505558778,1.105539473631251,-1.8749965940363362,56.27567215964407,46.2415571506659,-4.270856637562929,-3.0528181133938403,-6.729436123295869,-22.35867754081019,11.732919254199551,4.610000610351591,-0.8244211567287891,3.2605041503906023,-0.22088290474397354,6.741891205525178,1.5198106228233144,5.00119767795789,-7.361720262730813,95.76169621076889,51.08914985783308,1.7406935275672886,7,-3.4550094604491903,-5.145004272460909,-6.717506408691378,-22.25500488281247,5.889999389648466,0,0.04129268702939637,1.2475242289418107,188.47999572753903,-1.224045492825022,188.9199981689453,1.8080856343584997,189.42999267578125,0.04129268702939637
2687,2020-07-21,191.8600006103516,193.5,190.1100006103516,192.5399932861328,1542100.0,-0.004720670446337283,1.6076857166331928,-0.21587006331167338,53.02285058288119,47.42346381810851,-3.0480485250841696,-2.2818588959688952,-5.439728775038475,-21.12034861459253,11.414128473043455,3.389999389648409,-1.195525061375747,2.364500427246128,-1.0743387699322398,5.8033396244244955,0.645080828656944,4.083920025835312,-6.285482256402048,73.50567459104548,28.00323932702132,1.7194195985891878,7,-2.3400039672851847,-3.6900024414062784,-6.257503509521513,-21.345001220703153,12.229995727539034,1,0.03189823359594657,1.105539473631251,192.7700042724609,1.2475242289418107,188.47999572753903,-1.224045492825022,188.9199981689453,0.03189823359594657
2688,2020-07-22,195.1499938964844,195.44000244140625,190.75999450683597,191.80999755859372,1714700.0,0.017147885310468958,1.3877509711874423,-4.911812225114731,58.42250921393381,48.74327787765367,-5.572740648520096,-5.442945082626721,-8.519308774950872,-23.942034038887613,11.197603083552757,4.680007934570284,-0.9166285733685982,5.3954940795898665,1.1261861588942566,9.664802000285476,3.2608401192420615,7.5301480399376715,-9.412565885199797,96.43286136844829,49.88061153945493,2.1346539603478023,7,-4.659996032714872,-4.659996032714872,-9.602493286132841,-23.60999298095706,6.190002441406222,2,0.02551888876291586,1.6076857166331928,191.8600006103516,1.105539473631251,192.7700042724609,1.2475242289418107,188.47999572753903,0.02551888876291586
2689,2020-07-23,191.6499938964844,195.82000732421875,191.2700042724609,195.5,1589400.0,-0.01793492241591632,1.0267180501464828,-1.1526977020420934,53.97289848132948,49.322197733165844,-1.9817152253620804,-2.0645482557099797,-4.802995930438726,-20.137818684244337,11.230602165969424,4.550003051757841,-0.5954416235799727,1.9054946899414347,-2.344036653692058,6.155026033574927,-0.21927098187529737,4.030260361758167,-5.524462907994945,46.26278118609463,-2.847510904146162,2.1247656718167445,7,-0.9699935913086222,-0.9699935913086222,-5.304992675781278,-17.814994812011747,8.740005493164034,3,0.0320897957272841,1.3877509711874423,195.1499938964844,1.6076857166331928,191.8600006103516,1.105539473631251,192.7700042724609,0.0320897957272841
2690,2020-07-24,191.6999969482422,192.94000244140625,190.50999450683597,190.8300018310547,1107900.0,0.0002609081834084037,-2.218532740501296,-0.2259723994705027,59.11269783962064,51.89378505683803,-1.6643260112684573,-2.1433189741883325,-4.626487502069409,-19.82945150205768,11.420853567709493,2.430007934570284,-0.12932986846908534,1.9039978027343807,-2.417121259355696,6.225116864824457,-0.2565617283106576,4.064557333779419,-4.992797379608959,38.69033292310233,-13.753429655357479,2.160559531045039,7,-1.0199966430664062,-1.0199966430664062,-5.3549957275390625,-14.979995727539062,10.180007934570312,4,0.0377151582818811,1.0267180501464828,191.6499938964844,1.3877509711874423,195.1499938964844,1.6076857166331928,191.8600006103516,0.0377151582818811
2691,2020-07-27,189.9499969482422,192.2899932861328,189.52999877929688,191.7899932861328,1475500.0,-0.009128847302342313,-1.059703022159466,-2.1149501894205134,54.082002064526705,52.409822712747456,0.7071557253359799,-0.3680862421018105,-2.663384108208618,-17.787336411277494,11.072031996583808,2.7599945068359375,-0.022856279208411934,0.12599792480469318,-4.191299765937288,4.443295615546674,-2.0326509205663115,2.284646770175698,-2.6960289142738247,6.677227319260011,-46.114942362628966,2.158648845370997,7,1.6150054931640625,0.7300033569335938,-3.539997100830078,-11.319999694824219,9.949996948242216,0,0.04406428276099006,-2.218532740501296,191.6999969482422,1.0267180501464828,191.6499938964844,1.3877509711874423,195.1499938964844,0.04406428276099006
2692,2020-07-28,190.02999877929688,191.8300018310547,189.2700042724609,190.1300048828125,1281800.0,0.000421173110502826,-2.160500339085148,0.054351251389050136,57.03376067747049,53.87174198048028,0.7534141441799989,-0.4714736157770858,-2.5417230435008378,-17.529000249442447,10.998505330149491,2.5599975585937784,0.1458399131802537,0.2055000305175838,-4.111895499247538,4.522895560282706,-1.9531977343649771,2.3641977954001447,-2.2620683879135015,11.602964163993851,-44.099585500995,2.1586977648825605,7,1.535003662109375,0.6500015258789062,-3.362499237060547,-9.925003051757812,14.070007324218722,1,0.045413908005311754,-1.059703022159466,189.9499969482422,-2.218532740501296,191.6999969482422,1.0267180501464828,191.6499938964844,0.045413908005311754
2693,2020-07-29,191.3800048828125,192.42999267578125,190.6000061035156,190.9499969482422,1065700.0,0.007104173615680276,-2.23894402808712,-4.299816905706439,53.56211790892316,54.7768164678024,-0.3250791235614372,-1.8476908650533233,-3.671188308607981,-18.543753846341303,10.987721044528453,2.399993896484375,0.8366488906721656,1.5120056152343864,-2.8517540809343416,5.875765311403114,-0.6698742328499634,3.693885463318736,-3.128949875459,32.213734767426175,-21.30439903127472,2.181879848084362,7,0.55999755859375,-0.7000045776367188,-4.712505340576172,-10.900009155273438,5.4199981689453125,2,0.06641232694534005,-2.160500339085148,190.02999877929688,-1.059703022159466,189.9499969482422,-2.218532740501296,191.6999969482422,0.06641232694534005
2694,2020-07-30,191.32000732421875,192.0800018310547,190.08999633789062,191.0500030517578,1054100.0,-0.000313499618889046,1.2234781645057071,0.6279053262836664,57.136240893692595,55.84674998022468,0.12422528946024158,-1.8494350737659033,-3.3684241629975418,-18.159819450739747,10.803922639968365,1.9900054931640625,0.9803484786567083,1.4310073852539062,-2.9576355575327966,5.819650328040609,-0.7633140861394452,3.6253288566472577,-2.6148151778533304,55.858421650029236,1.8866674199206486,2.194321471393356,7,1.1399993896484375,-0.6400070190429688,-4.652507781982422,-10.57501220703125,4.399993896484375,3,0.05237292823584094,-2.23894402808712,191.3800048828125,-2.160500339085148,190.02999877929688,-1.059703022159466,189.9499969482422,0.05237292823584094
2695,2020-07-31,190.3999938964844,191.75,187.75999450683597,191.3800048828125,1334000.0,-0.004808767470802278,3.6395379783892787,-3.629612884995656,59.50768351588157,56.205862353139956,1.5033222693326707,-0.9032751301243422,-2.117517486985861,-17.029221394535142,10.163098898323335,3.990005493164034,1.2770483013961496,0.46499404907228836,-3.924884218623788,4.854872316768365,-1.7299450847757498,2.6599331829203265,5.420013427734347,56.531058346103805,-2.2123503397948596,2.1949391338480444,7,1.3900070190429403,0.28000640869137783,-3.7324943542480753,-9.164993286132841,2.0,4,0.0524685179275548,1.2234781645057071,191.32000732421875,-2.23894402808712,191.3800048828125,-2.160500339085148,190.02999877929688,0.0524685179275548
2696,2020-08-03,192.88999938964844,193.27999877929688,190.6999969482422,190.6999969482422,1418400.0,0.013077760362312674,-1.356163429112901,-2.2346713169122188,57.923767399505785,56.750408666098245,-1.0816153034036802,-3.09932167116213,-4.235715163082432,-19.154388357996368,10.567584357762172,2.8800048828124716,1.6588176200907583,2.667499542236328,-1.7047639438378326,7.039763028310489,0.481367799199262,4.853631285273394,2.7688076782226574,92.9347991342302,34.71255877510843,2.186131743037077,8,-1.0999984741210938,-2.2099990844726562,-5.950000762939453,-9.55999755859375,4.55999755859375,0,0.046606903010060874,3.6395379783892787,190.3999938964844,1.2234781645057071,191.32000732421875,-2.23894402808712,191.3800048828125,0.046606903010060874
2697,2020-08-04,195.42999267578125,195.6000061035156,191.57000732421875,192.08999633789062,1764200.0,0.013168092146663701,1.1902029240299719,1.5251107828655834,63.52568468412696,57.31742816278638,-3.421787682004009,-5.31232787109451,-6.385095175726519,-21.061023657101202,11.353807543189626,4.029998779296847,2.1255219540786925,4.82699356079101,0.031059200559411693,9.622927921022608,2.4290263806751966,7.224960740906823,-7.669998168945284,97.83146458856834,39.321290122029716,2.3979671801158062,8,-3.6399917602539062,-4.749992370605469,-7.417491912841797,-12.099990844726562,1.69000244140625,1,0.02287264692333535,-1.356163429112901,192.88999938964844,3.6395379783892787,190.3999938964844,1.2234781645057071,191.32000732421875,0.02287264692333535
2698,2020-08-05,195.27999877929688,197.3500061035156,194.07000732421875,196.13999938964844,2008100.0,-0.0007675070465422706,-1.0000093041864013,-0.2574854949974873,64.57377183308783,58.495302979648415,-3.6335163136400865,-4.714931966337161,-5.8826658369382585,-20.333427798023422,12.386680035136248,3.2799987792968466,2.0659814352466412,4.239499664306635,-0.5883047722049639,9.067304100818234,1.8255974460508355,6.653401882562434,-7.363204040527307,78.41496536943266,19.005722058871598,2.4139022182557945,8,-2.7249984741210938,-3.8349990844726562,-6.9199981689453125,-11.529998779296875,5.220001220703125,2,0.04516595339693241,1.1902029240299719,195.42999267578125,-1.356163429112901,192.88999938964844,3.6395379783892787,190.3999938964844,0.04516595339693241
2699,2020-08-06,192.5500030517578,194.77999877929688,190.2700042724609,194.2400054931641,1800700.0,-0.013979904468477966,2.2563266385360525,1.9651177232483785,58.44049076182519,58.420613304337806,-0.8520283591138877,-1.8589328083241696,-3.0451982628754877,-16.88080009300529,12.380172893171936,5.009994506835966,2.097836064592002,1.369004058837902,-3.46299604196912,6.201004159644924,-1.046995991565609,3.785004109241413,-4.255879858398401,49.94789105969696,-10.170030291932576,2.4160000504035133,8,0.00499725341796875,-1.1050033569335938,-3.7300033569335938,-8.800003051757812,9.559997558593778,3,0.022072188691981465,-1.0000093041864013,195.27999877929688,1.1902029240299719,195.42999267578125,-1.356163429112901,192.88999938964844,0.022072188691981465
2700,2020-08-07,195.2899932861328,195.5800018310547,192.75999450683597,193.19000244140625,1489200.0,0.014230019168779195,1.1044768471335553,-1.2425963378958944,55.58508263825583,58.58762225697437,-3.3852157371055682,-4.262200062838076,-5.5440468300132295,-19.16916357180338,12.453878570079658,3.029998779296875,1.7581207859091421,3.756494903564459,-1.19916838667217,8.712158193801088,1.2786632584461586,6.234326548682759,-6.63363477636716,70.90378129074708,14.662755336572289,2.4778316451183144,8,-2.7349929809570312,-3.8449935913085938,-6.469993591308594,-11.539993286132812,7.5800018310546875,4,0.0022018943589203754,2.2563266385360525,192.5500030517578,-1.0000093041864013,195.27999877929688,1.1902029240299719,195.42999267578125,0.0022018943589203754
2701,2020-08-10,193.2899932861328,195.30999755859372,192.19000244140625,195.3000030517578,2610100.0,-0.010241180135992178,2.0738886633894658,-0.9571516802906449,53.0232411095755,58.14200897165271,-0.96286910884794,-1.817461063369791,-3.5597339380820756,-16.632132030734994,12.808488456126227,3.1199951171874716,1.7499061581561932,1.4149955749511776,-2.977962051797533,5.807953201699888,-0.7814832384231636,3.6114743883255187,-4.285888872617164,42.655201025873524,-10.93095965776493,2.196478813374355,8,-0.7349929809570312,-1.8449935913085938,-4.177494049072266,-9.539993286132812,9.460006713867188,0,-0.00460447731678959,1.1044768471335553,195.2899932861328,2.2563266385360525,192.5500030517578,-1.0000093041864013,195.27999877929688,-0.00460447731678959
2702,2020-08-11,191.08999633789062,192.97000122070312,190.7899932861328,192.8800048828125,1164100.0,-0.011381846058556522,1.2132046535405017,0.890547188145269,41.0017774867905,56.74641559141575,1.568215536831417,0.5161090036119163,-1.4009894867221817,-13.810792844704594,13.112933501526946,2.5,1.5353503628039107,-0.8530014038086051,-5.147148655412593,3.441145847795383,-3.000075029610599,1.294072221993389,-1.752055856774973,11.581805838425383,-35.07326595139273,2.1470736258019962,8,1.4650039672851562,0.35500335693359375,-2.132495880126953,-7.339996337890625,12.410003662109375,1,0.03328275018178162,2.0738886633894658,193.2899932861328,1.1044768471335553,195.2899932861328,2.2563266385360525,192.5500030517578,0.03328275018178162
2703,2020-08-12,196.8300018310547,197.3800048828125,191.58999633789062,193.0,1763200.0,0.030038231216533262,1.348884067435692,-2.139655613332197,60.443563099084265,57.11389583645926,-3.707266707062473,-4.891890839917522,-7.12542522711513,-18.843944620173005,13.542344824426886,6.290008544921875,1.754085812655802,4.517003631591791,-0.12645664056725536,9.160463903750838,2.1952734955122537,6.838733767671329,-7.171578725043048,92.26437405705632,43.67765675320837,2.321730136079526,8,-4.260002136230469,-5.370002746582031,-7.965000152587891,-13.080001831054688,11.270004272460909,2,0.0014733185156483586,1.2132046535405017,191.08999633789062,2.0738886633894658,193.2899932861328,1.1044768471335553,195.2899932861328,0.0014733185156483586
2704,2020-08-13,196.0800018310547,197.9199981689453,195.2700042724609,197.2400054931641,1379800.0,-0.003810394721449728,1.1031789282470708,-0.3028728740294015,58.588244868259814,57.011735986723515,-2.470895743669331,-3.7713363082971796,-6.302806584818853,-17.380124382741997,14.331385102476263,2.6499938964844034,1.8982257436721568,3.4090034484863168,-1.2370536280391775,8.055060525011811,1.0859749102235696,5.732031986749064,-5.958283818435007,74.19361742197265,23.348991064833662,2.323028538262745,8,-1.9850006103515625,-4.350006103515625,-7.524997711181641,-12.330001831054688,6.8600006103515625,3,0.02254181011663614,1.348884067435692,196.8300018310547,1.2132046535405017,191.08999633789062,2.0738886633894658,193.2899932861328,0.02254181011663614
2705,2020-08-14,198.5500030517578,198.91000366210938,196.1300048828125,196.41000366210938,1400900.0,0.01259690533270863,-1.0592606825772688,-1.844821235957967,66.39970576493556,57.95350691621571,-4.093741753081446,-5.742665850663883,-8.545229696905125,-19.14583172029819,15.247602883099699,2.8300018310546875,2.1500871491083444,5.375504302978527,0.46663562695792393,10.28437297899913,2.9210699649682113,7.829938640988843,-7.804422626632089,95.5665006116662,37.518369031593075,2.454434338010305,8,-3.9599990844726562,-6.325004577636719,-9.994998931884766,-14.800003051757812,9.789993286132812,4,0.017929979873461788,1.1031789282470708,196.0800018310547,1.348884067435692,196.8300018310547,1.2132046535405017,191.08999633789062,0.017929979873461788
2706,2020-08-17,200.72999572753903,202.27999877929688,198.30999755859372,199.2899932861328,1906300.0,0.010979565058041985,-1.3352990279236119,0.6728985290237804,68.89124284272614,58.54968004494896,-5.63752436010148,-7.690010419265036,-10.460528009114057,-20.528414433465827,15.623581703071004,3.9700012207031534,2.4100355402750324,7.157497406005831,1.2065654827219419,13.10842932928972,4.182031444363872,10.13296336764779,-9.167972978714943,86.50998859243357,21.653815986557504,2.975465961641947,8,-4.454994201660128,-6.81999969482419,-12.607494354248018,-16.979995727539034,3.490005493164091,0,0.010661084218589911,-1.0592606825772688,198.5500030517578,1.1031789282470708,196.0800018310547,1.348884067435692,196.8300018310547,0.010661084218589911
2707,2020-08-18,197.97999572753903,200.9499969482422,196.1699981689453,200.9499969482422,2003700.0,-0.01369999530978272,2.2188530738483987,-2.0624973509092284,61.1036237587467,58.16410803668883,-2.780127023242045,-4.698923535259837,-7.483292236544429,-17.041432178996473,15.641888586785404,4.779998779296875,2.665438412386095,4.101497650146456,-2.1026643493390225,10.305659649631934,0.999416650403731,7.203578649889181,-5.131815855058221,59.775471751976674,-8.829304446668338,3.1020809997427325,8,-1.7049942016601278,-4.06999969482419,-9.857494354248018,-14.229995727539034,7.040008544921875,1,0.024093364862101785,-1.3352990279236119,200.72999572753903,-1.0592606825772688,198.5500030517578,1.1031789282470708,196.0800018310547,0.024093364862101785
2708,2020-08-19,200.1300048828125,201.3999938964844,198.13999938964844,199.6100006103516,1559600.0,0.010859729274023788,1.1307276888784514,-0.17508554166108964,63.84784381445774,58.76492504253689,-4.659845814434021,-6.805642081738483,-9.384456695917976,-18.52389077870461,15.169580474380487,3.4199981689453693,2.876180536571468,6.002506256103516,-0.7885069122315826,12.793519424438614,2.6069996719359665,9.398012840271065,-6.150006741513749,69.32959227874207,-0.8508498388382577,3.395506584167551,8,-3.5950088500976562,-5.3350067138671875,-11.957508087158203,-16.3800048828125,8.259994506835938,2,0.01683902980545482,2.2188530738483987,197.97999572753903,-1.3352990279236119,200.72999572753903,-1.0592606825772688,198.5500030517578,0.01683902980545482
2709,2020-08-20,197.8000030517578,200.0,197.47000122070312,199.4199981689453,1658300.0,-0.011642441284199445,-1.219298363025525,-3.1153496288038323,61.13788724016523,59.381903331637936,-1.683894539819505,-4.206966611400077,-6.952637646521879,-15.543488926832538,14.49100282382968,2.660003662109375,2.6822402357424266,3.365003967285162,-3.5100916336975843,10.240099568267908,-0.07254383320622537,6.802551767776549,-2.824004833899295,27.15446872069193,-42.90384785122266,3.4375478004913758,8,-1.2650070190429688,-3.0050048828125,-9.627506256103516,-14.050003051757812,12.0,3,0.05207281543399467,1.1307276888784514,200.1300048828125,2.2188530738483987,197.97999572753903,-1.3352990279236119,200.72999572753903,0.05207281543399467
2710,2020-08-21,198.92999267578125,200.33999633789062,197.72000122070312,198.5,1787100.0,0.005712788708743144,-1.6331738437001595,-0.26542837766558663,59.47896885738574,60.09920641472795,-2.5068756103514147,-5.025174133835378,-7.905939872770034,-16.077605260684635,14.13188994105345,2.6199951171875,2.505665968891009,4.133493804931646,-2.894705807641259,11.161693417504551,0.6193939986451937,7.647593611218099,-3.077514390550135,45.17175501030156,-21.084338821337518,3.514099806286451,8,-2.3949966430664062,-3.9099960327148438,-10.887493133544922,-15.174995422363281,10.710006713867188,4,0.020157894300838697,-1.219298363025525,197.8000030517578,1.1307276888784514,200.1300048828125,2.2188530738483987,197.97999572753903,0.020157894300838697
2711,2020-08-24,198.32000732421875,201.17999267578125,198.00999450683597,201.0,2686800.0,-0.0030663317449403094,1.0855401851145234,-6.23264726756565,54.827962416326365,61.63544918467639,-1.2385999647066797,-3.958954945060185,-6.98473403217082,-14.903573746618633,14.237816520943758,3.169998168945284,2.681151112834357,3.105007934570324,-3.701378057124856,9.911393926265504,-0.29818506127725186,6.5082009304179,-1.6962265796997542,41.109195251390716,-20.27902509186729,3.403192995847585,8,-1.385009765625,-3.3000106811523438,-10.277507781982422,-14.270011901855469,11.29998779296875,0,0.050524347739111075,-1.6331738437001595,198.92999267578125,-1.219298363025525,197.8000030517578,1.1307276888784514,200.1300048828125,0.050524347739111075
2712,2020-08-25,198.66000366210938,199.57000732421875,197.50999450683597,199.1300048828125,1552600.0,0.0017143824391594453,2.0518570427469798,0.17537406909745154,55.61090447439691,61.09848711526668,-0.43791750520298933,-3.8148523917403168,-7.1275807966957245,-14.776245597285936,14.391238724733737,2.060012817382784,2.7830411876844607,3.0135040283203125,-3.4966128380701775,9.523620894710803,-0.24155440487493252,6.2685624615155575,-1.3574767534170462,30.280016773051077,-27.758357000109154,3.255058433195247,8,0.11499786376953125,-3.6400070190429688,-10.190006256103516,-14.610008239746094,12.860000610351534,1,0.02798750355431623,1.0855401851145234,198.32000732421875,-1.6331738437001595,198.92999267578125,-1.219298363025525,197.8000030517578,0.02798750355431623
2713,2020-08-26,204.08999633789062,204.66000366210938,198.55999755859372,198.7400054931641,2407500.0,0.027333094612324915,-1.136602077437584,-11.382929679890855,67.58075381853736,62.097654776408625,-5.285618881038147,-8.6893284763091,-12.390620772135662,-19.742512144643797,14.755742657188382,6.100006103515653,3.2734692036916044,7.807997131347662,0.6067520977740628,15.009242164921261,4.207374614560877,11.408619648134447,-6.580001831054659,92.07222349555606,31.64683009896214,3.600622516786794,8,-3.6949920654296875,-7.879997253417969,-15.244998931884766,-20.040000915527344,7.430007934570284,2,0.0045568521302268294,2.0518570427469798,198.66000366210938,1.0855401851145234,198.32000732421875,-1.6331738437001595,198.92999267578125,0.0045568521302268294
2714,2020-08-27,201.33999633789062,206.97999572753903,199.5500030517578,206.0,3846300.0,-0.013474447789430632,1.24471243384781,-0.8710302124540499,59.21414611360673,61.29925925959432,-1.9121009683839532,-5.428488121831776,-9.466074302912261,-16.659024502073294,15.512463327381468,7.429992675781222,4.281999285836378,4.556997680664068,-2.584683239093124,11.69867860042126,0.9861572207854863,8.12783814054265,-3.830001831054659,40.4435199298772,-17.885750078674327,3.5708404598785926,8,0.2350006103515625,-3.970001220703125,-10.849998474121094,-16.92499542236328,11.850006103515625,3,0.03501541263528396,-1.136602077437584,204.08999633789062,2.0518570427469798,198.66000366210938,1.0855401851145234,198.32000732421875,0.03501541263528396
2715,2020-08-28,200.38999938964844,202.9600067138672,198.55999755859372,202.25,2231900.0,-0.004718371736969207,1.6829209291074285,0.3991414482085672,61.170568272826266,60.44140652960544,-0.752819565161559,-3.891194436978992,-8.399262733025353,-15.370173885365858,17.13838099128587,4.400009155273466,4.324141399904192,3.1075004577636776,-3.53438932132741,9.749390236854765,-0.21344443178188044,6.428445347309236,6.589996337890597,30.411874462236398,-28.664919228048205,3.320944889545547,8,1.18499755859375,-3.0200042724609375,-9.709999084472656,-14.189994812011719,11.899993896484375,4,0.04695844947737182,1.24471243384781,201.33999633789062,-1.136602077437584,204.08999633789062,2.0518570427469798,198.66000366210938,0.04695844947737182
2716,2020-08-31,201.8800048828125,203.4900054931641,199.8500061035156,200.92999267578125,2112900.0,0.007435528208505238,-1.3408466459944202,-0.510759083488519,67.36404344952024,61.137008717469165,-2.304929000971299,-4.925701662256216,-9.670846551025278,-16.509860113829404,18.355412242304677,3.6399993896484943,4.536187143552411,4.14800567626952,-2.458957525025056,10.754968877564096,0.8445240756222461,7.451487276916794,5.099990844726534,46.1458269553644,-18.156422500221353,3.3034816006472876,8,0.34499359130859375,-4.510009765625,-11.200004577636719,-15.680000305175781,12.649993896484375,0,0.038438648301700074,1.6829209291074285,200.38999938964844,1.24471243384781,201.33999633789062,-1.136602077437584,204.08999633789062,0.038438648301700074
2717,2020-09-01,199.8999938964844,203.0800018310547,199.7899932861328,201.6000061035156,1747200.0,-0.009807860800664536,-2.427068266709052,-1.7894635399935155,55.62064089190507,60.222875059407755,-0.026736486592284336,-2.733802461789338,-7.599237842973736,-14.187806430921029,18.91225592908499,3.290008544921875,4.271930150377898,1.944494628906284,-4.6369584884016035,8.525947746214172,-1.3462319297476597,5.235221187560228,6.911601867675728,15.914449279013674,-42.99804003555409,3.290726558653945,9,2.3250045776366903,-2.5299987792969034,-8.777492523193388,-13.699989318847685,18.980010986328097,1,0.04862431974728554,-1.3408466459944202,201.8800048828125,1.6829209291074285,200.38999938964844,1.24471243384781,201.33999633789062,0.04862431974728554
2718,2020-09-02,204.1000061035156,204.9900054931641,197.75999450683597,200.0,2416500.0,0.021010566959827504,1.4591853681828324,-2.4117509783506903,63.036420196171704,60.433823165630706,-4.027965452136385,-6.576334022862824,-11.587003043132228,-18.055084076030624,18.74178612632144,7.230010986328125,3.807115562803091,5.703506469726534,-1.292067760146523,12.699080699599591,2.2057193547900056,9.201293584663063,2.546557696533199,68.76367415704284,11.297353911248578,3.497787114936525,9,-1.8550109863280966,-6.730010986328097,-12.977504730224581,-17.900001525878878,16.879989624023438,2,0.03635471801594181,-2.427068266709052,199.8999938964844,-1.3408466459944202,201.8800048828125,1.6829209291074285,200.38999938964844,0.03635471801594181
2719,2020-09-03,196.8000030517578,203.69000244140625,196.0399932861328,203.38999938964844,2163400.0,-0.035766794872388985,1.1279573178495939,-1.6073137872258185,47.54144397292775,59.107431511802034,3.481373832398134,1.1155906071814172,-4.215811033338753,-10.565204103678525,19.75481836351675,8.060012817382784,3.6180806458090444,-1.8089965820312557,-8.296554445148331,4.67856128108582,-5.052775513589779,1.4347823495272678,9.491097976562457,8.49171764288683,-42.33118083788237,3.243778931558537,9,4.709991455078125,0.5699920654296875,-5.490001678466797,-10.599998474121094,23.75999450683591,3,0.07479675301037347,1.4591853681828324,204.1000061035156,-2.427068266709052,199.8999938964844,-1.3408466459944202,201.8800048828125,0.07479675301037347
2720,2020-09-04,195.72000122070312,198.1699981689453,191.47000122070312,196.97000122070312,1777100.0,-0.005487814097089427,2.6712373435448944,0.18968144076391236,42.73703434487869,57.76399505941897,4.535064022583981,2.349942075814738,-3.0376611950929657,-9.26838212329318,20.104143554816766,6.6999969482421875,3.0882186370872944,-2.9104988098144418,-9.354446549376433,3.53344892974755,-6.132472679595423,0.3114750599665399,9.956033343085892,31.434901308846978,-14.259398109537297,3.221973869780993,9,3.5049972534179688,1.649993896484375,-4.149997711181641,-9.519996643066406,27.279998779296875,4,0.0892601732666205,1.1279573178495939,196.8000030517578,1.4591853681828324,204.1000061035156,-2.427068266709052,199.8999938964844,0.0892601732666205
2721,2020-09-08,192.3999938964844,195.7100067138672,190.75999450683597,194.1300048828125,2235700.0,-0.016963045695441825,1.0245388052622266,1.3840087890624773,42.04221364647067,56.25636274520494,7.7410614373580415,5.902477242131425,0.3852034600903096,-5.812847135474016,20.684618016234417,4.960006713867159,2.7145631123212297,-6.186006164550747,-12.795405949182936,0.4233936200814412,-9.490706056866827,-2.881306272234667,12.139557999857743,11.524934107388336,-31.050268921791197,3.304699892316093,9,6.470001220703097,6.225006103515568,-1.164993286132841,-6.199989318847685,27.700012207031193,1,0.10337837848555065,2.6712373435448944,195.72000122070312,1.1279573178495939,196.8000030517578,1.4591853681828324,204.1000061035156,0.10337837848555065
2722,2020-09-09,197.4499969482422,198.91000366210938,193.1999969482422,193.3500061035156,1714700.0,0.026247417941576368,-1.5954521967408681,-2.3699218543280556,46.469958560898654,53.91071882768953,2.7953272844285664,1.4265181881895046,-4.521450136383521,-10.728195984888373,21.97245351053826,6.510009765624972,2.447368397807594,-1.4540031433105582,-7.084329618913358,4.176323332292242,-4.269166381111944,1.3611600944908275,5.711599209149341,47.01333293300915,7.499245752409578,2.815163237801396,9,1.4199981689453125,1.175003051757784,-6.214996337890625,-11.249992370605469,25.419998168945312,2,0.08650292274014015,1.0245388052622266,192.3999938964844,2.6712373435448944,195.72000122070312,1.1279573178495939,196.8000030517578,0.08650292274014015
2723,2020-09-10,197.1199951171875,200.3500061035156,196.72999572753903,197.4499969482422,1829500.0,-0.0016713184915428947,-5.522537631452,-0.08048843120689791,49.05449414959636,52.78186860946615,2.2715363344216826,1.8755183264581774,-4.064774211434411,-10.214434017709436,22.213351665076814,3.6200103759765625,2.408566179109755,-1.7985046386718864,-7.407796501523649,3.810787224179876,-4.6031505700977675,1.0061412927539948,4.801440875148472,49.187909570783276,7.77538095126426,2.804645931425881,9,0.7550048828125284,1.5050048828124716,-5.8849945068359375,-10.919990539550781,24.590011596679688,3,0.11038966266556938,-1.5954521967408681,197.4499969482422,1.0245388052622266,192.3999938964844,2.6712373435448944,195.72000122070312,0.11038966266556938
2724,2020-09-11,200.5,200.94000244140625,197.91000366210938,197.97999572753903,1676900.0,0.01714694077991985,-1.2782045030833213,-7.6363342118648845,52.0544444142721,51.768965958515686,-1.3858941845683717,-1.218864882397952,-7.288790072452457,-13.38500726074136,22.382123835207786,3.82000732421875,2.401260403214849,1.3605003356933594,-4.12482920053867,6.845829871925389,-1.3821644324226554,4.103165103809374,-9.740005493164034,95.67777899355023,52.4794826021598,2.74266476811602,9,-2.6249999999999716,-1.8750000000000284,-8.5,-13.219993591308594,17.57000732421875,4,0.10214461709495781,-5.522537631452,197.1199951171875,-1.5954521967408681,197.4499969482422,1.0245388052622266,192.3999938964844,0.10214461709495781
2725,2020-09-14,202.1100006103516,203.75,200.80999755859372,201.1300048828125,1977400.0,0.008029928231179984,-2.629609396339706,0.38888653414148955,54.832937627375415,50.37662086716627,-3.046641551842953,-2.686207823452861,-8.675099368606624,-14.780634310744745,22.53129626396743,3.25,1.4953028349498823,2.792501068115257,-2.8413193811362305,8.426321517366745,-0.024409156510500907,5.609411292741015,-11.14640594482421,87.37491380960958,42.098385871800176,2.8169102246257482,9,-4.2350006103515625,-3.240005493164091,-10.110000610351591,-13.909996032714872,15.669998168945284,0,0.09128690758757618,-1.2782045030833213,200.5,-5.522537631452,197.1199951171875,-1.5954521967408681,197.4499969482422,0.09128690758757618
2726,2020-09-15,202.8699951171875,203.92999267578125,201.7899932861328,202.57000732421875,1526200.0,0.0037603013435296706,-1.3010549803934437,0.30611132736472446,55.31161707596739,50.34228488761764,-4.080551421148527,-3.4547874102514697,-9.122522711039721,-15.277346716867442,21.958412342215155,2.1399993896484375,1.1125144400508589,3.44549560546875,-2.3793293166905585,9.270320527628058,0.53308314438911,6.35790806654839,-11.394944238281226,90.12117445794303,41.173563995958986,2.9124124610796507,9,-4.994995117187472,-4.0,-10.8699951171875,-14.669990539550781,16.99000549316409,1,0.09922613184460549,-2.629609396339706,202.1100006103516,-1.2782045030833213,200.5,-5.522537631452,197.1199951171875,0.09922613184460549
2727,2020-09-16,202.75,204.8800048828125,202.3999938964844,203.8999938964844,1855800.0,-0.0005914877511491445,-1.6810841127662548,-3.833468972533157,48.047793035561995,48.67688186977211,-3.926702973589272,-3.1190268707217967,-8.70682828503999,-14.88379138727828,22.173933373493377,2.4800109863280966,0.7152537826209482,3.087000274658209,-2.877729318236362,9.05172986755278,0.10463547821092334,6.069365071105494,-10.52765261328122,73.86500012169583,29.117712185037192,2.9823647964472824,9,-4.930000305175781,-3.8800048828125,-10.75,-13.919998168945341,11.57000732421875,2,0.0855733963182026,-1.3010549803934437,202.8699951171875,-2.629609396339706,202.1100006103516,-1.2782045030833213,200.5,0.0855733963182026
2728,2020-09-17,203.5,204.1300048828125,200.5,200.6199951171875,1934500.0,0.0036991368680641123,-1.3269298485856253,-2.5043653636917886,53.34158591131973,49.321342085149,-5.331420168397756,-3.7983538609660172,-9.104730037829427,-15.409137572103276,22.07949376926844,3.6300048828125,-0.03034710244403982,3.6685005187988224,-2.5373054170512432,9.874306454648888,0.5655975508737754,6.7714034867238695,-10.265040013593733,80.20079424500751,33.467049333277615,3.1029029679250377,9,-5.680000305175781,-4.6300048828125,-11.5,-14.189994812011747,11.94000244140625,3,0.09518425119011065,-1.6810841127662548,202.75,-1.3010549803934437,202.8699951171875,-2.629609396339706,202.1100006103516,0.09518425119011065
2729,2020-09-18,208.1000061035156,208.9900054931641,203.7400054931641,204.32000732421875,3920100.0,0.02260445259712829,-1.1255050224248735,1.3124973509091582,60.717259716807106,51.319144904252155,-9.118904163371724,-7.99716337139634,-13.395409861364556,-19.738534937154213,22.556099870626763,5.490005493164091,-0.05015911927551997,7.7535064697265454,0.6176983147659882,14.889314624687103,4.185602392246267,11.321410547206824,-13.933442525396828,89.51709288804234,39.036691941503264,3.5679040774802737,9,-8.225006103515568,-8.225006103515568,-16.08500671386716,-18.775001525878878,3.939987182617216,4,0.06540125041409928,-1.3269298485856253,203.5,-1.6810841127662548,202.75,-1.3010549803934437,202.8699951171875,0.06540125041409928
2730,2020-09-21,202.94000244140625,207.3600006103516,202.30999755859372,206.9199981689453,2316400.0,-0.024795788134396313,1.0781902952857874,-1.0529092626531005,51.33702869680698,52.3519021320673,-3.1592706084825863,-2.6575925217725285,-7.931305093196045,-14.277219848601618,22.818909509331082,5.790008544921875,-0.8353154145237909,2.393002319335949,-4.8003368006368135,9.586341439308711,-1.203667240650418,5.989671879322316,-7.2910946717829574,28.739703918576616,-21.368256239383285,3.5966695599863803,9,-1.845001220703125,-3.0650024414062216,-10.027503967285156,-13.345001220703125,10.770004272460938,0,0.07455407854930374,-1.1255050224248735,208.1000061035156,-1.3269298485856253,203.5,-1.6810841127662548,202.75,0.07455407854930374
2731,2020-09-22,208.33999633789062,208.9600067138672,202.30999755859372,202.30999755859372,1857400.0,0.02660881951079852,-1.2056419573765897,-1.5150766965836449,59.8002751257804,53.83304841705416,-6.772603044617739,-7.661219355092385,-12.900796116506058,-19.34942621881771,22.994070652197284,6.650009155273466,-0.33751574299739673,7.29199676513673,-0.6091809040108274,15.193174434284288,3.3414079305629514,11.242585599710509,-11.35697879591325,92.34383115774384,36.344573156100765,3.9505888345737747,9,-5.4799957275390625,-8.464996337890597,-14.9324951171875,-18.24999237060547,2.680007934570284,1,0.045310562577222324,1.0781902952857874,202.94000244140625,-1.1255050224248735,208.1000061035156,-1.3269298485856253,203.5,0.045310562577222324
2732,2020-09-23,204.22000122070312,209.8600006103516,203.8300018310547,208.44000244140625,1893000.0,-0.01977534409910231,-1.4119995117187614,-0.6998345066323838,50.139594097853646,53.95361507797164,-1.7782989736986679,-3.2710333887253,-8.494714440524518,-14.885548891481704,23.42930551648072,6.029998779296903,0.40850252844171564,2.8940017700195426,-5.044568723066789,10.832572263105874,-1.075283476523623,6.863287016562708,-6.036284883607067,39.74360019366912,-14.036238543304144,3.9692852465431634,9,-0.33499908447265625,-3.9100036621093466,-9.12750244140625,-12.444999694824219,6.509994506835909,2,0.0765840725500051,-1.2056419573765897,208.33999633789062,1.0781902952857874,202.94000244140625,-1.1255050224248735,208.1000061035156,0.0765840725500051
2733,2020-09-24,205.0200042724609,206.2899932861328,202.5800018310547,204.22000122070312,1407600.0,0.003917358960806139,1.2215643545358605,-0.1895741280436146,61.26644564852762,54.977170770666696,-1.4972945018346024,-4.213835731461614,-8.98376486831765,-15.372486476120997,22.6168676496513,3.709991455078125,1.5513918473484978,3.647504425048794,-4.369740528871148,11.664749378968736,-0.36111805191117696,7.656126902008765,-5.435133822574187,35.89411415186403,-22.638882167401817,4.008622476959969,9,0.15999603271487217,-4.710006713867131,-9.927505493164034,-13.245002746582003,3.6900024414062784,3,0.045361442093224236,-1.4119995117187614,204.22000122070312,-1.2056419573765897,208.33999633789062,1.0781902952857874,202.94000244140625,0.045361442093224236
2734,2020-09-25,208.38999938964844,209.33999633789062,204.3500061035156,205.1100006103516,1160300.0,0.016437396580623265,-1.0791678852536017,4.099982833927898,66.33994941025205,56.255727635430766,-4.057035402391449,-7.408414728935725,-11.980795391674121,-18.397540074812582,21.54157396637889,4.989990234375028,2.3156328373414965,6.664999389648443,-1.944311913434973,15.27431069273186,2.360343738106735,10.969655041190151,-7.5721133205059346,80.52979302623073,17.802000809109146,4.304655651541714,9,-3.2099990844726562,-8.080001831054659,-12.72500228881836,-16.485000610351562,1.1300048828124716,4,0.03383081276647881,1.2215643545358605,205.0200042724609,-1.4119995117187614,204.22000122070312,-1.2056419573765897,208.33999633789062,0.03383081276647881
2735,2020-09-28,209.8000030517578,210.88999938964844,206.19000244140625,208.72000122070312,1528100.0,0.006766177197750078,1.883438569228681,0.3292689734738908,73.60283351485747,58.28808501752967,-4.762304425305899,-8.513805546204935,-12.979575608235734,-19.435413047740838,20.87511351838922,4.6999969482421875,3.1000439903036465,7.604502868652332,-1.6982096333277923,16.907215370632457,2.95314661766227,12.255859119642395,-7.89706323767021,87.29608268910317,17.344133181316067,4.6513562509900686,9,-4.105003356933594,-8.975006103515625,-14.135005950927734,-17.895004272460938,4.300003051757784,0,0.010676788378417568,-1.0791678852536017,208.38999938964844,1.2215643545358605,205.0200042724609,-1.4119995117187614,204.22000122070312,0.010676788378417568
2736,2020-09-29,209.63999938964844,211.97999572753903,209.25,209.5,1289400.0,-0.0007626485213629852,-7.5312447845885195,0.12962884471382755,69.06475129177079,60.623302601552865,-3.957117895856925,-8.161056039520787,-12.540030177470925,-18.895641215979765,20.135960833646912,2.729995727539034,3.5628642560167805,7.056499481201172,-2.8203990295797894,16.933397991982133,2.1180502258106912,11.994948736591653,-6.478871234982307,75.10640577367003,2.1598115758555423,4.938449255390481,9,-3.4000015258789062,-8.270004272460938,-13.862503051757812,-17.735000610351562,6.589996337890597,1,0.01941426891847109,1.883438569228681,209.8000030517578,-1.0791678852536017,208.38999938964844,1.2215643545358605,205.0200042724609,0.01941426891847109
2737,2020-09-30,209.6199951171875,211.63999938964844,208.3500061035156,210.3300018310547,1707600.0,-9.542202117529541e-05,-1.0246207586235858,-5.07149863760218,69.74099582142499,62.44545925823122,-3.1962411288837416,-7.774098751438061,-12.205616415782714,-18.53619885903433,19.2722446685549,3.289993286132841,3.817714285359955,6.550495147705078,-3.7191789519067413,16.820169247316898,1.4156580978991826,11.685332197510974,-5.047848150861711,74.89359422633042,-1.0145959391476396,5.134837049805907,9,-2.474998474121122,-8.25,-13.642498016357422,-17.714996337890625,8.389999389648466,2,0.006678795858623854,-7.5312447845885195,209.63999938964844,1.883438569228681,209.8000030517578,-1.0791678852536017,208.38999938964844,0.006678795858623854
2738,2020-10-01,211.5200042724609,213.9199981689453,210.97000122070312,211.25999450683597,1829200.0,0.009064064495427626,-6.023832879200727,-0.3662074745867545,68.25712620147765,63.28322220097239,-4.290127681002417,-9.58093782456956,-13.868717910845163,-20.188935863319386,19.292078246614768,4.3000030517578125,4.078961587208539,8.079504394531227,-2.861107928120447,19.0201167171829,2.609198233205376,13.549810555857078,-5.762601504341006,74.92167307897724,1.4516527802616537,5.470306161325839,10,-3.405006408691378,-9.180007934570284,-14.622505187988253,-19.615005493164034,9.879989624023494,3,-0.003734911729220025,-1.0246207586235858,209.6199951171875,-7.5312447845885195,209.63999938964844,1.883438569228681,209.8000030517578,-0.003734911729220025
2739,2020-10-02,211.5200042724609,212.67999267578125,209.55999755859372,209.7899932861328,1302600.0,0.0,-1.8493074329031598,6.653638497653928,66.46832560335487,64.96447741281105,-4.195148032079686,-8.876723211580583,-13.514093004039921,-19.918236430772282,19.763431254219128,3.1199951171875284,4.747513080878463,7.343504333496071,-3.696223083429885,18.383231750422027,1.8236406250331072,12.863368041959035,-4.293334332192444,68.95219633907261,-2.644979132076216,5.519863708462972,10,-3.405006408691378,-9.180007934570284,-13.217502593994112,-17.88000488281247,-1.0299987792968182,4,-0.013284783953455892,-6.023832879200727,211.5200042724609,-1.0246207586235858,209.6199951171875,-7.5312447845885195,209.63999938964844,-0.013284783953455892
2740,2020-10-05,213.19000244140625,213.5800018310547,210.82000732421875,212.0,1315800.0,0.007895225677067463,1.8020231437733336,0.6878583146642319,67.50339802960869,65.82037995768086,-4.758709287708285,-9.666407754967508,-14.804361138622909,-21.302521456553734,21.713122537582958,2.7599945068359375,5.24654251395026,8.140002441406239,-2.8468779787955327,19.12688286160801,2.646562231305353,13.633442651507124,-4.758533419975947,86.89413343925932,16.91142412822319,5.493440210100887,10,-4.94000244140625,-10.850006103515625,-13.717506408691406,-16.930007934570312,-2.6300048828125284,0,-0.017214682334618425,-1.8493074329031598,211.5200042724609,-6.023832879200727,211.5200042724609,-1.0246207586235858,209.6199951171875,-0.017214682334618425
2741,2020-10-06,212.2899932861328,216.47999572753903,211.57000732421875,214.5,1670200.0,-0.004221629274200112,-1.6904203507451612,-1.8571446889265015,65.76335987567074,67.55635393299387,-3.6201687268563205,-7.58897805356284,-13.470834561370339,-20.118014233831104,23.891431395848734,4.909988403320284,5.067074814157479,6.245493316650396,-3.444371883382786,15.935358516683579,1.4005607166338052,11.090425916666987,-2.870589018149815,48.46238881996705,-20.160540732822746,4.844932600016593,10,-2.7599945068359375,-8.669998168945312,-12.817497253417969,-16.029998779296875,1.2800140380859375,1,0.008526133471318031,1.8020231437733336,213.19000244140625,-1.8493074329031598,211.5200042724609,-6.023832879200727,211.5200042724609,0.008526133471318031
2742,2020-10-07,214.52999877929688,215.72999572753903,213.6000061035156,213.8699951171875,1572900.0,0.010551630147469515,-2.5500368759694156,-0.2986432837366659,67.3700601219741,68.23453331893236,-4.7426419971084215,-8.942258262776761,-15.244934475609284,-22.065910841863627,25.600088844441153,3.4400024414062216,5.781184174724075,7.631498718261724,-1.8780084449842889,17.141005881507738,2.8767451366387036,12.386252299884745,-3.709991455078125,71.82084589280518,4.469837838653291,4.754753581623014,10,-4.11499786376956,-10.910003662109375,-14.732501983642578,-18.270004272460938,-1.75,2,0.007924285451523572,-1.6904203507451612,212.2899932861328,1.8020231437733336,213.19000244140625,-1.8493074329031598,211.5200042724609,0.007924285451523572
2743,2020-10-08,218.8800048828125,219.3999938964844,215.8999938964844,216.66000366210938,1412200.0,0.020276912917856382,1.147252932420883,3.363619549637028,67.11109259605526,68.32021589513272,-7.7330661084458825,-12.204188382544999,-19.112402975708903,-26.096026434842344,27.2566258324499,4.869995117187528,5.794433714557698,10.893504333496082,1.1191194593295108,20.667889207662654,6.006311896412797,15.780696770579368,-7.30999755859375,94.71555683745946,28.92218356444225,4.887192437083282,10,-6.0850067138671875,-13.800010681152315,-19.082508087158203,-22.620010375976562,-4.980010986328097,3,-0.0039748280179467965,-2.5500368759694156,214.52999877929688,-1.6904203507451612,212.2899932861328,1.8020231437733336,213.19000244140625,-0.0039748280179467965
2744,2020-10-09,220.97999572753903,222.77999877929688,219.72000122070312,219.8500061035156,1301300.0,0.009594256203762752,-3.402876118338179,0.50900405526153,81.71586156574176,69.22166345634209,-8.78297990342918,-13.377048701630855,-20.693571063293547,-27.85156644135398,29.016800604939935,3.899993896484375,6.749183468255552,11.969495391845669,1.2518752352881677,22.68711554840317,6.610685313566933,17.328305470124405,-7.843991088867142,84.94979650680627,13.871667964159883,5.35881007827875,10,-5.414993286132784,-14.209999084472628,-21.172500610351534,-24.720001220703097,-7.889999389648409,4,0.001900616241585995,1.147252932420883,218.8800048828125,-2.5500368759694156,214.52999877929688,-1.6904203507451612,212.2899932861328,0.001900616241585995
2745,2020-10-12,220.55999755859372,222.50999450683597,220.0,222.1199951171875,1505600.0,-0.001900616241585773,1.1452978076867621,-1.3805414894335544,76.04430898433534,69.99716986662703,-7.460741894082361,-12.125639777738542,-19.719274230988987,-27.039598552499882,30.260401845614776,2.509994506835966,7.228355179989848,10.626997375488259,-0.7458598215864924,21.99985457256301,4.940568776950897,16.31342597402562,-5.495194091796833,80.19622736021361,11.320288103170242,5.686428598537371,10,-4.994995117187472,-13.790000915527315,-21.120002746582003,-24.300003051757784,-11.809997558593722,0,-0.045656475230756444,-3.402876118338179,220.97999572753903,1.147252932420883,218.8800048828125,-2.5500368759694156,214.52999877929688,-0.045656475230756444
2746,2020-10-13,223.0,223.94000244140625,220.6999969482422,220.6999969482422,1122500.0,0.01106276055683253,-1.817392342751753,-1.4743632379983298,93.11288686372757,72.5940466491051,-8.723724349695146,-13.681695956489392,-21.64546913043293,-29.066908622551836,31.59471634429723,3.3800048828125284,7.310218720023215,12.060499572753912,-0.20818991024302136,24.329189055750845,5.926154831255445,18.19484431425238,-6.3921574707031255,90.90906407808255,17.59013960373595,6.1343447414984675,10,-6.25,-15.650001525878906,-24.702503204345703,-26.740005493164062,-14.42999267578125,1,-0.05578476431123891,1.1452978076867621,220.55999755859372,-3.402876118338179,220.97999572753903,1.147252932420883,218.8800048828125,-0.05578476431123891
2747,2020-10-14,220.1000061035156,222.77999877929688,219.75,222.6999969482422,1178600.0,-0.013004456934907593,1.1956556593081562,-1.1304293021435377,81.57451656580403,74.0737566895858,-4.672130641950076,-9.924048472902712,-18.3366563791144,-25.775997091363394,32.67259767870973,3.25,6.967039364758676,8.293005371093727,-3.9910821892289334,20.577092931416388,2.150961590932411,14.435049151255043,-2.0257315917968413,52.23890227932612,-24.747658919742257,6.142043780161328,10,-3.3500061035155966,-11.530006408691378,-21.352508544921847,-23.84001159667966,-8.889999389648409,2,-0.02966832620725013,-1.817392342751753,223.0,1.1452978076867621,220.55999755859372,-3.402876118338179,220.97999572753903,-0.02966832620725013
2748,2020-10-15,222.8699951171875,223.6499938964844,219.13999938964844,219.94000244140625,1498000.0,0.012585138286498543,1.0089106084497725,-1.12692422810795,81.09962842773604,75.69945700340594,-6.3282991613367585,-11.77203956324746,-20.652374573026947,-28.15702718951343,34.481989968287635,4.509994506835966,7.068198852562745,10.094494628906261,-2.482787164263982,22.671776422076505,3.8058537323211397,16.383135525491383,1.07000732421875,77.70819491819069,1.1215042980685723,6.288640896585128,10,-5.489990234375,-12.534996032714844,-24.12249755859375,-26.610000610351562,-12.639999389648466,3,-0.04527301368039782,1.1956556593081562,220.1000061035156,-1.817392342751753,223.0,1.1452978076867621,220.55999755859372,-0.04527301368039782
2749,2020-10-16,221.7100067138672,224.82000732421875,221.7100067138672,224.02999877929688,1604000.0,-0.005204776007243006,-1.6810441782916674,-0.7918081449848974,75.85758639469839,76.62770015508256,-3.990493399388754,-10.055705855563644,-18.954219049445754,-26.720091597703004,35.465391682047105,3.1100006103515625,7.183458139928092,8.25400619506837,-4.724491245497887,21.23250363563463,1.7647574747852275,14.743254915351514,-2.57000732421875,45.24654461443404,-28.746810688502848,6.489248720283132,10,-3.5149993896484375,-10.345001220703125,-23.460006713867188,-25.45001220703125,-10.670013427734375,4,-0.035226253127411455,1.0089106084497725,222.8699951171875,1.1956556593081562,220.1000061035156,-1.817392342751753,223.0,-0.035226253127411455
2750,2020-10-19,218.07000732421875,224.07000732421875,217.3800048828125,222.42999267578125,1558700.0,-0.016417839878315132,-1.3310152694483433,1.8793104582256335,65.89967876529833,76.64284669837454,0.46324714069552897,-5.5064023772174835,-14.895585399251274,-22.772161384805827,36.39766278702684,6.69000244140625,7.210995091458045,3.8575065612793082,-8.276426900574222,15.991440023132839,-2.209460169647457,9.924473292206073,6.75,9.274223319687932,-61.910674031428385,6.066966730926761,10,1.1399993896484375,-5.410003662109375,-19.82000732421875,-21.810012817382812,-5.090011596679716,0,-0.022836753423518763,-1.6810441782916674,221.7100067138672,1.0089106084497725,222.8699951171875,1.1956556593081562,220.1000061035156,-0.022836753423518763
2751,2020-10-20,217.77999877929688,220.25999450683597,217.41000366210938,218.07000732421875,1056100.0,-0.001329887353517134,-4.533969363870756,0.0665159447881961,65.23525771856589,76.40564643132917,1.803574832383248,-4.7146327568164565,-14.117205344637455,-22.29093903073013,37.07970305554367,2.849990844726591,7.375750330356908,3.0954978942871207,-8.808846050049738,14.99984183862398,-2.8566740778813084,9.04766986645555,7.040008544921875,5.3762602853228545,-62.640404017984906,5.952171972168426,10,2.5800018310546875,-5.1199951171875,-19.407501220703125,-21.520004272460938,-0.779998779296875,1,-0.04146385724084822,-1.3310152694483433,218.07000732421875,-1.6810441782916674,221.7100067138672,1.0089106084497725,222.8699951171875,-0.04146385724084822
2752,2020-10-21,219.8600006103516,221.72000122070312,217.8300018310547,217.8300018310547,1758400.0,0.00955093141111929,-2.8325140185510906,-6.999789540145315,65.46735716104936,76.22300916077296,0.6248536637590405,-5.863471069183021,-15.603673372374601,-24.165531119321003,37.72153097065516,3.94000244140625,7.454793564480667,4.393499755859409,-6.63935298089109,15.426352492609908,-1.1229266125158404,9.909926124234659,4.8112066650390375,33.33326496960587,-32.413307501292174,5.516426368375255,10,1.240005493164034,-7.199996948242216,-21.48750305175784,-23.600006103515653,-1.850006103515625,2,-0.05135082895838616,-4.533969363870756,217.77999877929688,-1.3310152694483433,218.07000732421875,-1.6810441782916674,221.7100067138672,-0.05135082895838616
2753,2020-10-22,214.32000732421875,219.47999572753903,213.8000030517578,218.8800048828125,1345300.0,-0.025197822572333828,-1.0285666018168738,-2.246305566830498,54.30769902517423,73.17765776737657,6.090465410675478,0.4310805110809497,-9.707329951860345,-18.45472830329527,38.35310062551229,6.059997558593778,7.557307070053696,-1.6114936828613224,-11.516823363762171,8.293835998039526,-6.564158523311761,3.341171157589116,10.205375903320316,4.718730225544753,-58.11810554135728,4.95266484045043,10,4.989997863769531,-1.660003662109375,-15.97500991821289,-18.060012817382812,4.2599945068359375,3,-0.014511013923430904,-2.8325140185510906,219.8600006103516,-4.533969363870756,217.77999877929688,-1.3310152694483433,218.07000732421875,-0.014511013923430904
2754,2020-10-23,215.44000244140625,215.8300018310547,212.7100067138672,214.07000732421875,1333700.0,0.0052258075723803366,1.902329278505628,-0.30043768655218106,53.521128778522474,70.67508218895291,4.584040703136054,-0.14088864507974108,-10.426434884907081,-19.36325378912258,38.34389818583425,3.1199951171875,7.457694654117773,-0.8439987182617301,-10.099791652051778,8.411794215528317,-5.471895185156768,3.783897748633308,8.65636557910156,24.031651239978025,-34.28480278044088,4.627896466895027,10,3.3250045776367188,-1.875,-17.09500503540039,-19.180007934570312,4.399993896484375,4,-0.02418309810075403,-1.0285666018168738,214.32000732421875,-2.8325140185510906,219.8600006103516,-4.533969363870756,217.77999877929688,-0.02418309810075403
2755,2020-10-26,212.0399932861328,214.8300018310547,209.63999938964844,214.0200042724609,1194300.0,-0.015781698462420612,1.883329801212224,-1.445268644747373,49.63715510467668,65.84444532683615,7.429703482524474,3.6212001450672915,-6.736406166240101,-15.707606220805076,37.78196043532134,5.8000030517578125,6.960738884271279,-4.356007385253918,-13.331407473242166,4.619392702734331,-8.843707429248042,0.13169265874020653,11.373193055976571,19.867496131619667,-38.05565356181616,4.487700043994119,10,5.190010070800781,1.5250091552734375,-12.164993286132784,-14.774993896484375,5.5,0,-0.004716091452854232,1.902329278505628,215.44000244140625,-1.0285666018168738,214.32000732421875,-2.8325140185510906,219.8600006103516,-0.004716091452854232
2756,2020-10-27,213.7100067138672,214.72000122070312,211.6999969482422,212.5,1073600.0,0.00787593605268988,-1.1494594286396933,-0.6111111111111199,48.789857856319635,62.20170547022677,4.809044165247428,2.394502790977924,-8.161293185384864,-17.106162105013766,37.01030812846037,3.0200042724609375,5.847395545010642,-2.8894943237304744,-11.392030716230067,5.6130420687691185,-7.140762519980257,1.3617738725193078,8.601324672045308,33.69210850412101,-21.544736495939127,4.251268196249792,10,3.5199966430664062,-0.1450042724609375,-13.225006103515625,-16.44500732421875,0.7799987792969034,1,-0.0034158952009465393,1.883329801212224,212.0399932861328,1.902329278505628,215.44000244140625,-1.0285666018168738,214.32000732421875,-0.0034158952009465393
2757,2020-10-28,211.0200042724609,215.3300018310547,210.0399932861328,212.17999267578125,1568500.0,-0.012587161840333816,-2.391019841250434,-0.9586627826328435,37.802600814844325,57.39092462434992,6.789596803858274,5.4754999252810705,-5.163714140223846,-14.163017234544753,36.35760619999097,5.290008544921875,4.994406490357022,-5.649497222900408,-13.930250102857286,2.631255657056471,-9.789873662878847,-1.5091207829219684,10.277620553750467,14.024445085396279,-34.722455025564145,4.140376439978445,10,6.209999084472685,2.6800003051758097,-9.652503967285128,-13.755004882812472,2.409988403320341,2,0.028338525288900795,-1.1494594286396933,213.7100067138672,1.883329801212224,212.0399932861328,1.902329278505628,215.44000244140625,0.028338525288900795
2758,2020-10-29,210.72999572753903,212.8000030517578,209.6199951171875,210.80999755859372,1251000.0,-0.0013743177852817423,-1.7652206218944113,0.06896778521724091,33.14699315085686,52.64530315281198,5.784780456492285,6.01150117975115,-4.632469178411469,-13.622974481344528,35.274706504436416,3.1800079345703125,3.4573887881425094,-5.9000053405762,-14.290988291240694,2.4909776100882937,-10.095496815908461,-1.704513865243939,9.635019063747308,17.8743866391136,-25.206950107720342,4.195491475332248,10,6.115005493164091,2.9700088500976847,-8.632495880126925,-13.029998779296847,2.630004882812557,3,0.03454657109522041,-2.391019841250434,211.0200042724609,-1.1494594286396933,213.7100067138672,1.883329801212224,212.0399932861328,0.03454657109522041
2759,2020-10-30,208.7100067138672,211.2400054931641,206.13999938964844,210.0,1830000.0,-0.009585673870005529,1.7055704635509374,16.12454701506771,31.4901704494266,48.82202445104845,6.444501185394046,8.232250052055406,-2.314628009149544,-11.424111615307055,34.91047911745382,5.100006103515653,2.2167548624221354,-7.779494476318348,-16.613165283643355,1.0541763310066585,-12.196329879980851,-3.3626590726558447,10.580506110009281,27.965251811461854,-9.990807695490787,4.416835403662503,10,5.219993591308594,5.875,-5.965007781982422,-11.010009765625,2.6599884033203125,4,0.04729047386174856,-1.7652206218944113,210.72999572753903,-2.391019841250434,211.0200042724609,-1.1494594286396933,213.7100067138672,0.04729047386174856
2760,2020-11-02,209.5200042724609,212.1100006103516,207.08999633789062,209.75,1550100.0,0.0038809713599607942,1.0282858050017916,0.17829218958850573,27.814351001490238,44.66414592692893,4.798785262301777,7.518695468479876,-2.847648619875457,-12.01916993997682,34.28374086683884,5.020004272460966,0.7194492834157131,-6.7859970092773665,-16.050235162325407,2.478241143770674,-11.418116085801387,-2.153877932753346,8.192446939308184,36.7791510868768,5.293211711649896,4.63211907652402,11,4.409996032714872,5.959999084472685,-6.7750053405761435,-10.935005187988253,-0.540008544921875,0,0.04925540213339019,1.7055704635509374,208.7100067138672,-1.7652206218944113,210.72999572753903,-2.391019841250434,211.0200042724609,0.04925540213339019
2761,2020-11-03,214.1000061035156,216.91000366210938,211.16000366210938,211.3000030517578,1452500.0,0.021859496647865795,-2.7337640140499677,-12.174152458035923,40.64254451511698,41.90583341071422,-0.4002053905768719,3.2477624453590863,-7.072078157341224,-16.287078567295993,33.104853185035786,7.389999389648466,-0.531673246074007,-2.296495819091831,-11.429988871167296,6.836997232983634,-6.863242345129578,2.270250706945916,-7.960006713867159,73.9090395184059,43.18731527602539,4.56674652603774,11,-1.2900085449218466,1.3799972534179972,-10.840007781982393,-15.000007629394503,-8.230010986328097,1,0.01606719796614109,1.0282858050017916,209.5200042724609,1.7055704635509374,208.7100067138672,-1.7652206218944113,210.72999572753903,0.01606719796614109
2762,2020-11-04,216.22999572753903,219.47999572753903,214.66000366210938,216.7700042724609,1646200.0,0.009948573392350113,-1.619566118786617,-0.19285998441425584,39.43348221418539,40.25314265393769,-3.4634838329876345,1.3193038420903065,-8.825374466935983,-18.151053973799208,32.04862769244843,5.3799896240234375,-1.3188233328997399,-0.2515060424804858,-9.34340751317967,8.840395428218699,-4.797456777830064,4.294444692869092,-9.874596252441364,75.63717472118954,48.75799336874506,4.545950735349589,11,-3.419998168945284,-0.7499923706054403,-12.424999237060518,-16.360000610351534,-9.619995117187443,2,-0.008046942000440205,-2.7337640140499677,214.1000061035156,1.0282858050017916,209.5200042724609,1.7055704635509374,208.7100067138672,-0.008046942000440205
2763,2020-11-05,218.00999450683597,220.6000061035156,216.07000732421875,219.0,1406700.0,0.00823196972884288,1.1622814524557965,1.833314495620179,44.2259500308129,39.22034501530329,-5.213240815486529,-0.5578153456947348,-10.375281265798009,-19.700208157994837,30.462853255636595,4.529998779296847,-2.074324111787064,1.5719932556152685,-7.479826225781153,10.62381273701169,-2.9539164850829422,6.097902996313479,-11.129611181640655,82.08844817343129,55.156001776740034,4.525909740698209,11,-4.639991760253935,-2.529991149902372,-13.752498626709013,-18.139999389648466,-12.110000610351562,3,-0.021008219560828878,-1.619566118786617,216.22999572753903,-2.7337640140499677,214.1000061035156,1.0282858050017916,209.5200042724609,-0.021008219560828878
2764,2020-11-06,221.3999938964844,222.07000732421875,216.6199951171875,218.3300018310547,926200.0,0.015549743016676887,1.4716502603671089,-3.100984880011215,55.23747354071971,39.84260261930807,-8.57015062943276,-4.126293415523406,-13.402398304704917,-22.81942331930273,28.46039962097232,5.45001220703125,-2.9689728824244526,4.94099273681644,-4.157025068162511,14.039010541795392,0.3919838343269646,9.490001639305916,-13.69643320458988,95.52728346897842,63.61987828048217,4.54900890248947,11,-7.29499053955081,-5.91999053955081,-16.172496795654325,-20.55999755859378,-13.619995117187528,4,-0.03631433382013516,1.1622814524557965,218.00999450683597,-1.619566118786617,216.22999572753903,-2.7337640140499677,214.1000061035156,-0.03631433382013516
2765,2020-11-09,210.4900054931641,225.25,210.2400054931641,224.8699951171875,2640600.0,-0.04927727508620117,-1.0174737867562271,-4.684047814309448,41.40533449714168,39.02210002384385,2.3432700714690498,6.314334247170649,-2.218194794453069,-11.724251639669063,25.8115231229421,15.009994506835909,-3.4147347634072673,-5.4654960632323935,-14.72112489053174,3.7901327640669535,-10.093310476882067,-0.83768164958272,-1.6371290706836419,1.665556905341598,-32.20996675433963,4.627814413649674,11,5.204994201660128,5.204994201660128,-5.262508392334013,-9.650009155273466,0.5299987792968182,0,0.004180671770907418,1.4716502603671089,221.3999938964844,1.1622814524557965,218.00999450683597,-1.619566118786617,216.22999572753903,0.004180671770907418
2766,2020-11-10,210.55999755859372,213.9900054931641,208.25,210.97999572753903,1878900.0,0.00033251966175606995,-1.277782991877143,0.029207126008189727,38.49008914687831,39.098487616292076,1.988579593102628,5.5490878149227285,-2.0555393970805937,-11.56621671695035,22.96610178489738,5.740005493164091,-3.9466520475514812,-4.773503875732445,-13.702056310156735,4.1550485586918455,-9.237780092944575,-0.30922765852031375,14.690002441406278,13.588220932904244,-19.51501378734637,4.464276217212142,11,5.135002136230497,5.135002136230497,-5.264999389648409,-9.720001220703097,1.990005493164091,1,-0.007503808175221005,-1.0174737867562271,210.4900054931641,1.4716502603671089,221.3999938964844,1.1622814524557965,218.00999450683597,-0.007503808175221005
2767,2020-11-11,213.57000732421875,216.57000732421875,211.5,211.5,1507600.0,0.014295259311006614,-3.8985404688191068,-4.928610354223434,49.009770139025434,40.86101839275525,-0.6947311845540298,2.1342053566440597,-4.729296998786765,-14.382031088913038,20.25921025548238,6.010009765625028,-4.016712050273242,-1.4369941711425724,-10.105433977824845,7.2314456355397,-5.771214074483709,2.8972257321985637,11.67999267578125,31.29416073069853,-5.176474189255721,4.33421990334114,11,2.1249923706054688,2.1249923706054688,-6.9950103759765625,-11.45001220703125,-3.090011596679716,2,-0.03605380878852493,-1.277782991877143,210.55999755859372,-1.0174737867562271,210.4900054931641,1.4716502603671089,221.3999938964844,-0.03605380878852493
2768,2020-11-12,212.77999877929688,214.0200042724609,209.72000122070312,214.0,1442100.0,-0.0036990612812152213,5.825348769618554,-0.5893704850361197,46.45710834225529,42.52401149195844,0.4656154882488863,2.2446213532855666,-3.7406831291986578,-13.36580081799542,17.302750981754684,4.300003051757784,-4.200568527102064,-1.7225028991699105,-9.602741371855842,6.157735573516021,-5.6626221355128905,2.2176163371730695,12.130001220703122,26.647051642922793,-10.92623145879001,3.9401192363429685,11,3.3899993896484375,2.9150009155273438,-5.762500762939453,-10.660003662109375,-1.8199920654296875,3,-0.0289970777532762,-3.8985404688191068,213.57000732421875,-1.277782991877143,210.55999755859372,-1.0174737867562271,210.4900054931641,-0.0289970777532762
2769,2020-11-13,213.8999938964844,215.22000122070312,211.67999267578125,213.8500061035156,1231800.0,0.005263629681421467,1.6319742245819435,-0.0409735597969298,52.63755090771637,45.28214481487245,0.1779551450514134,0.5370544882505897,-4.409626746638054,-14.280783162138931,13.979275948650983,3.540008544921875,-3.7098935162839837,-0.21200714111324714,-7.325098468740549,6.901084186514055,-3.768552804926884,3.3445385227003896,10.676806103515588,33.23525821461414,-6.305970359831505,3.556545663813647,11,2.8500061035155966,1.7950057983398153,-4.962497711181669,-10.319999694824219,-0.8299865722656534,4,-0.03740065557866057,5.825348769618554,212.77999877929688,-3.8985404688191068,213.57000732421875,-1.277782991877143,210.55999755859372,-0.03740065557866057
2770,2020-11-16,213.08999633789062,215.5,212.5,214.3000030517578,1768900.0,-0.0037868049635652046,-1.5104608921605558,-24.20604395601643,49.098821568311735,46.22173115411631,1.7294849616608872,1.0064329714728615,-3.11387321205396,-13.249560234441049,12.080523609769878,3.0,-3.0297474649509297,-0.7730041503906193,-7.64736503531941,6.101356734538172,-4.210184592855029,2.6641762920737904,11.160267662109362,58.172981696805195,17.152783714956364,3.4371804424643964,11,3.660003662109375,2.6050033569335938,-1.9224967956542969,-7.819999694824219,-1.9199981689453125,0,-0.024919037260547117,1.6319742245819435,213.8999938964844,5.825348769618554,212.77999877929688,-3.8985404688191068,213.57000732421875,-0.024919037260547117
2771,2020-11-17,208.75,212.4199981689453,208.4199981689453,212.0,2241700.0,-0.020366964252084396,-1.0460338893094916,2.6859355099055473,46.85158668247435,47.0459649839262,5.845490423660209,4.8857319526426295,1.778493335311623,-8.690891539914105,10.296276510032905,4.6699981689453125,-2.153029924057364,-4.661500549316401,-11.638045207115738,2.3150441084829367,-8.149772878216055,-1.1732282204167461,15.180258719999983,4.0490976729904755,-38.717582387447315,3.488272328899667,11,8.0,6.944999694824219,2.417499542236328,-3.4800033569335938,2.529998779296875,1,0.010874271963884574,-1.5104608921605558,213.08999633789062,1.6319742245819435,213.8999938964844,5.825348769618554,212.77999877929688,0.010874271963884574
2772,2020-11-18,208.57000732421875,211.57000732421875,206.3000030517578,208.92999267578125,1843000.0,-0.0008622403630239583,-1.1510248313746005,0.1107647235576923,46.99500416284388,47.35363766526297,5.3916344598821695,4.402244275202861,2.3573517671532045,-8.301112532831326,8.301227225151543,5.2700042724609375,-1.1832200632357512,-4.276993560791027,-10.873269051546544,2.3192819299644896,-7.5751313061687995,-0.9788558154132545,15.046646221381224,24.673967667942104,-20.36395894632503,3.2981377453777636,11,7.204994201660156,7.124992370605469,3.479991912841797,-2.7200088500976562,1.8199920654296875,2,0.019082301327017825,-1.0460338893094916,208.75,-1.5104608921605558,213.08999633789062,1.6319742245819435,213.8999938964844,0.019082301327017825
2773,2020-11-19,211.2100067138672,211.88999938964844,207.5,209.00999450683597,1837900.0,0.012657617571756541,1.4662934832924717,-6.111393692777134,53.41904028140304,47.15158952533889,1.8837108637917765,1.599302194548784,0.1657574779583797,-10.721668078192778,7.4697325166940916,4.3899993896484375,-0.9255177784052933,-1.4814941406249886,-8.078190856546883,5.115202575296905,-4.779842498585936,1.8168542173359583,11.713980811979098,53.36962272631528,5.917153759913184,3.298348357960941,11,4.564994812011719,4.484992980957031,1.4499931335449219,-4.105003356933594,0.1299896240234375,3,-0.0034563276507875162,-1.1510248313746005,208.57000732421875,-1.0460338893094916,208.75,-1.5104608921605558,213.08999633789062,-0.0034563276507875162
2774,2020-11-20,210.22999572753903,213.2899932861328,210.07000732421875,211.00999450683597,1433900.0,-0.004639983690052141,-4.8546498723782046,-0.3545429324455846,50.96650126955851,48.21394138894077,1.2433853304556521,2.2861939409255,1.4830665625346455,-9.531911304661492,6.791023433577581,3.2199859619140625,-0.8203913101486364,-2.2010047912598054,-8.75202679168288,4.350017209163269,-5.476515791471343,1.0745062089517319,12.029032419343707,42.71732586315816,-5.833870796123456,3.2755110002115413,11,1.2050094604492472,5.465003967285185,3.627506256103544,-3.1249923706054403,-0.3000030517577841,4,0.0034724397144272334,1.4662934832924717,211.2100067138672,-1.1510248313746005,208.57000732421875,-1.0460338893094916,208.75,0.0034724397144272334
2775,2020-11-23,211.0399932861328,212.72999572753903,210.2700042724609,211.3600006103516,1455700.0,0.003852911454384156,-1.6451729343045722,0.4102664423490812,45.357986912430945,48.97704114066884,0.5806717790088101,1.4729569033213181,0.9748306280497445,-10.10265027715701,6.905996241067398,2.5,-1.0456027965103658,-1.3410072326660156,-7.919800729524525,5.2377862641924935,-4.63040398109527,1.948389515763239,10.58067385694494,67.81111382766932,21.53940393120382,3.2893967484292492,11,0.39501190185546875,4.655006408691406,3.7400131225585938,-3.4949874877929688,-0.739990234375,0,0.009619096392471826,-4.8546498723782046,210.22999572753903,1.4662934832924717,211.2100067138672,-1.1510248313746005,208.57000732421875,0.009619096392471826
2776,2020-11-24,212.97999572753903,214.44000244140625,211.7100067138672,212.00999450683597,1723200.0,0.00919258198978401,-2.477752940033045,-3.031184436390932,45.04119455358367,48.53608829784198,-1.0951170559958427,-0.5528870963890142,-0.6591461633372262,-11.752321042951365,6.879464088959438,3.4000091552734375,-1.98705452647215,0.6354957580566065,-5.920311316502989,7.191302832616202,-2.6424077792231913,3.9133992953364043,8.02784485188593,82.06379823905277,37.87464433939272,3.2779035372797996,11,-2.079994201660128,2.7150039672851847,2.955009460449247,-5.43498992919919,-3.2699890136718466,1,-0.008498439266142244,-1.6451729343045722,211.0399932861328,-4.8546498723782046,210.22999572753903,1.4662934832924717,211.2100067138672,-0.008498439266142244
2777,2020-11-25,217.0,217.4900054931641,213.0399932861328,213.75,1363400.0,0.018875032177217532,1.1040192195311844,3.350511247443959,48.557562603103584,48.76947210460289,-5.115343221263174,-4.323586959727891,-4.316234005819297,-15.466527794379033,7.326709586931887,4.510009765625057,-1.3847806852157873,4.356500244140619,-2.4842407842347995,11.197241272516038,0.9361297299529099,7.776870758328329,3.419527078318282,95.0950428055381,53.398989547371826,3.4203705141877045,11,-5.1049957275390625,-1.3050003051757812,-0.48999786376953125,-9.209999084472656,-10.270004272460966,2,-0.026359452629968305,-2.477752940033045,212.97999572753903,-1.6451729343045722,211.0399932861328,-4.8546498723782046,210.22999572753903,-0.026359452629968305
2778,2020-11-27,218.00999450683597,218.25999450683597,216.3300018310547,216.92999267578125,723000.0,0.004654352566064279,1.443025872309141,0.33230825570914335,44.80539309281212,47.89923234739131,-5.92893573490565,-5.017465986640445,-4.96827174847769,-16.141149436275697,7.88302046802774,1.9299926757812784,-0.5883029821474111,5.002494812011747,-2.1759466515387658,12.18093627556226,1.4132740802364765,8.591715543787018,1.8447516104199053,96.94749217030999,59.497062861312315,3.5892207317752614,11,-5.729995727539091,-2.314994812011747,-1.129989624023466,-10.219993591308622,-2.6999969482422443,4,-0.03495250359702473,1.1040192195311844,217.0,-2.477752940033045,212.97999572753903,-1.6451729343045722,211.0399932861328,-0.03495250359702473
2779,2020-11-30,218.5800018310547,218.94000244140625,214.32000732421875,218.50999450683597,2911400.0,0.0026145926268570374,10.696063661297176,0.06482148659910449,68.1471360174369,50.015711730627444,-6.442799496303536,-5.070070004218621,-5.314613114384343,-16.420319213809137,7.463606420547276,4.6199951171875,-0.49915497228053596,5.079002380371094,-2.211670792258161,12.369675553000349,1.4336657940564805,8.724338966685707,0.7325545635812603,95.84774294830844,51.64542209275643,3.645336586314625,11,-5.959999084472656,-2.8850021362304688,-2.5949974060058594,-10.790000915527344,-0.8600006103515625,0,-0.03312290892357128,1.443025872309141,218.00999450683597,1.1040192195311844,217.0,-2.477752940033045,212.97999572753903,-0.03312290892357128
2780,2020-12-01,219.83999633789062,221.6699981689453,218.0800018310547,218.88999938964844,2027700.0,0.005764454644893835,-1.793780094640408,13.569965126422249,69.76148730232788,52.5612562439445,-7.425482774069707,-5.815435274332344,-6.165341118184756,-17.35524600407041,7.467726418516346,3.589996337890625,-0.18285620499858624,5.8229972839355355,-1.7371551071548197,13.38314967502589,2.042921088390358,9.603073479480713,-13.539993286132812,81.62647187692458,32.165688259578886,3.780076195545173,12,-5.8549957275390625,-4.144996643066406,-3.6749916076660156,-12.049995422363281,-4.029998779296903,1,-0.04507825612805172,10.696063661297176,218.5800018310547,1.443025872309141,218.00999450683597,1.1040192195311844,217.0,-0.04507825612805172
2781,2020-12-02,217.5399932861328,219.47999572753903,216.5500030517578,219.08999633789062,1756600.0,-0.010462168350033774,1.5150131958952295,-1.6315874010183267,58.717578429959985,53.86376449584629,-4.1878973145195175,-3.4198401297396686,-3.648444188261493,-14.711827984383802,7.44980740480757,3.2899932861328125,-0.27098988215513486,3.3509948730468864,-4.371882521418968,11.07387226751274,-0.5104438241860407,7.2124335702798135,-10.932590332031253,52.14365531776455,0.36901559672191553,3.861438697232927,12,-2.9549942016601562,-1.8449935913085938,-2.1424903869628906,-9.749992370605469,-2.2799987792968466,2,-0.03328119177080313,-1.793780094640408,219.83999633789062,10.696063661297176,218.5800018310547,1.443025872309141,218.00999450683597,-0.03328119177080313
2782,2020-12-03,214.4900054931641,216.0,211.5,213.47999572753903,3042300.0,-0.014020354358276754,1.2332512968081482,-0.6516179206741785,53.41591657954179,53.8634174178617,-0.23450768301017888,-0.5342848464612189,-0.2797116823230681,-11.384886738032236,7.051393507858869,6.0399932861328125,-0.2159299745050305,0.3880065917969091,-7.277047730270169,8.053060913863987,-3.44452056923663,4.220533752830448,-7.58135063476567,29.400255963607236,-24.49729258870373,3.8325271610335445,12,1.3799972534179403,1.2049942016601278,0.907497406005831,-6.700004577636747,3.889999389648409,3,-0.02228541496983294,1.5150131958952295,217.5399932861328,-1.793780094640408,219.83999633789062,10.696063661297176,218.5800018310547,-0.02228541496983294
2783,2020-12-04,213.42999267578125,215.8699951171875,212.19000244140625,214.1999969482422,1867200.0,-0.004942014966830777,-1.2646215098290539,-0.7623730964466576,49.058868246443126,53.65145819307111,1.3114383546437693,0.17393026826982805,1.0675097967118177,-10.046482510584326,6.410296665402895,3.67999267578125,0.2689496961514237,-0.44300613403319744,-7.88693500947295,7.000922741406555,-4.164970571753059,3.2789583036866645,-6.226110951171904,18.977315862991954,-35.98338785944337,3.7219644377198735,12,2.540008544921875,2.2650070190429688,2.0350112915039062,-5.639991760253906,4.790008544921875,4,-0.0313920122670861,1.2332512968081482,214.4900054931641,1.5150131958952295,217.5399932861328,-1.793780094640408,219.83999633789062,-0.0313920122670861
2784,2020-12-07,213.3600006103516,217.2100067138672,211.92999267578125,214.00999450683597,1962100.0,-0.0003279392205011167,-2.0085466369895877,0.8441432336563423,50.55716945949373,54.229145142744756,2.092122203698807,-0.41033556814184635,1.3211771936177854,-9.687536592818248,5.338362124078273,5.2800140380859375,0.813389304179708,-0.11099853515622726,-6.65771814365155,6.435721073339096,-3.3843583394038887,3.1623612690914342,-5.866796556855519,18.28909484006804,-34.767196124683274,3.2733598042476664,12,3.2249984741210653,2.334999084472628,1.912502288818331,-5.569999694824247,-0.1199951171875,0,0.009139468235207282,-1.2646215098290539,213.42999267578125,1.2332512968081482,214.4900054931641,1.5150131958952295,217.5399932861328,0.009139468235207282
2785,2020-12-08,211.3699951171875,212.8500061035156,210.19000244140625,212.1499938964844,1691500.0,-0.009326984849415743,1.440344369006827,1.2000093901122555,55.987190430760805,55.44536690687554,4.619668754077452,1.7380895592166041,3.430065381198716,-7.410189931180412,5.877269418990104,3.169998168945341,0.8613654931251347,-2.145003509521473,-8.61878836909176,4.328781350048814,-5.381895939306617,1.0918889202636706,-3.593255181382432,12.701760264376407,-44.630529407011196,3.2368924297851454,12,4.560005187988281,4.405006408691406,2.8875083923339844,-3.5799942016601562,0.07000732421875,1,0.030042135829142058,-2.0085466369895877,213.3600006103516,-1.2646215098290539,213.42999267578125,1.2332512968081482,214.4900054931641,0.030042135829142058
2786,2020-12-09,208.97999572753903,212.2100067138672,206.1100006103516,211.5,2347400.0,-0.011307183823907496,2.096435888200812,3.230779764466447,50.8509510293818,55.70018784312869,7.1326755008895475,4.220012207188887,5.918784752605603,-4.812329163077976,6.365371974051984,6.100006103515597,1.057591905400784,-4.45600280761721,-11.117461145369077,2.205455530134657,-7.786731976493144,-1.1252736387412767,12.690002441406278,25.855797649322533,-34.136638949911976,3.330729168875931,12,4.910003662109403,6.700004577636747,5.725006103515653,-1.1899948120116903,-2.9199981689453125,2,0.032682562784427605,1.440344369006827,211.3699951171875,-2.0085466369895877,213.3600006103516,-1.2646215098290539,213.42999267578125,0.032682562784427605
2787,2020-12-10,205.8699951171875,208.92999267578125,205.25999450683597,208.44000244140625,2264100.0,-0.014881810096341708,1.067611711913056,1.0198424472149614,39.12864655978481,55.06943822834786,9.496513871579083,7.086919568225255,9.094047154232129,-1.4959112625240891,7.143829402465765,3.720001220703068,1.373912686967941,-7.181002807617176,-14.65084842142889,0.2888428061945376,-10.915925614523047,-3.446080000711305,15.488803100585926,5.10460240360774,-53.42360956317576,3.734922806905859,12,7.595001220703125,9.385002136230469,8.275005340576172,1.9200057983398438,-0.75,3,0.045611306224121684,2.096435888200812,208.97999572753903,1.440344369006827,211.3699951171875,-2.0085466369895877,213.3600006103516,0.045611306224121684
2788,2020-12-11,206.6100006103516,207.82000732421875,205.69000244140625,206.1499938964844,1745500.0,0.003594528152307319,-2.086986808788117,-0.17899042914479776,42.55757806951293,52.22615401191187,7.788393559216985,6.17770701118954,8.367995592353537,-2.075632592640119,7.926505633597864,2.1300048828125,1.5854789967082468,-6.132497406005825,-14.139768852635513,1.874774040623862,-10.136133129320655,-2.128861682690996,14.104845458984329,11.29711066505271,-47.19738725544096,4.003635723314839,12,6.854995727539034,8.644996643066378,7.534999847412081,1.1800003051757528,1.110000610351534,4,0.05696725346154996,1.067611711913056,205.8699951171875,2.096435888200812,208.97999572753903,1.440344369006827,211.3699951171875,0.05696725346154996
2789,2020-12-14,205.8999938964844,207.6999969482422,205.6199951171875,206.8000030517578,1858500.0,-0.0034364586020508847,-1.8493044741490128,-1.9565130858791302,39.388943244525464,48.851426894378264,7.2757064294840745,6.595814606806442,9.083993597293528,-1.151958113120088,8.907167217753921,2.0800018310546875,1.317861334670937,-6.442504119873007,-14.987529721300831,2.1025214815548168,-10.715016920586919,-2.169991319159095,14.196658110351507,8.43212663770389,-46.86453928667501,4.272512800713909,12,6.470001220703097,9.355003356933565,8.525009155273409,1.8900070190429403,0.3100128173827841,0,0.05983490864216612,-2.086986808788117,206.6100006103516,1.067611711913056,205.8699951171875,2.096435888200812,208.97999572753903,0.05983490864216612
2790,2020-12-15,207.77999877929688,208.97000122070312,205.8800048828125,206.6000061035156,2246700.0,0.009130669929779733,-1.3587802264361926,-1.3110896359968855,39.238425339675224,46.6870765510133,3.917001414798193,4.52984867546823,7.178112084783692,-2.805992302406878,9.752074899648905,3.089996337890625,1.117664184029877,-4.296999359130865,-13.071133460740526,4.477134742478796,-8.684066409935696,0.09006769167396556,11.723186927539047,36.25899059445477,-15.005252857322802,4.387067050804825,12,3.4550018310546875,7.474998474121094,7.012504577636719,0.01000213623046875,-1.209991455078125,1,0.026277826287153028,-1.8493044741490128,205.8999938964844,-2.086986808788117,206.6100006103516,1.067611711913056,205.8699951171875,0.026277826287153028
2791,2020-12-16,211.0200042724609,212.25,207.75999450683597,207.9499969482422,1710400.0,0.015593442642212851,-1.6028925254312516,2.601717270987344,37.21131185661702,44.886564915132766,-0.3856847973128765,1.5479922377166133,3.9783600129169088,-5.770950018787829,9.714170947574985,4.490005493164034,0.17648230468444126,-1.1704940795898722,-9.82128001658495,7.480291857405206,-5.495887048087411,3.154898888907667,7.913453786375015,82.40350842725401,35.16820602951809,4.325392968497533,12,0.21499633789065342,2.444992065429716,4.67499542236331,-3.0150070190429403,-4.900009155273409,2,0.0019903239524299288,-1.3587802264361926,207.77999877929688,-1.8493044741490128,205.8999938964844,-2.086986808788117,206.6100006103516,0.0019903239524299288
2792,2020-12-17,212.5500030517578,213.3699951171875,211.47000122070312,212.00999450683597,1670000.0,0.007250491651594526,-1.3456785472081982,0.17589812918745137,38.5774354023974,43.72196126579435,-2.4806830771576074,0.3493650565610835,2.435010192404661,-7.015489214820548,9.183171897576036,2.349990844726591,-0.9862563619678326,0.16050491333007244,-8.321063118877277,8.642072945537421,-4.080279102773602,4.401288929433747,5.8365164649981125,89.4194572202621,46.470067134582514,4.2407840161036745,12,-1.31500244140625,0.9149932861328125,3.1449966430664062,-4.545005798339844,-12.919998168945312,3,-0.030534017407582548,-1.6028925254312516,211.0200042724609,-1.3587802264361926,207.77999877929688,-1.8493044741490128,205.8999938964844,-0.030534017407582548
2793,2020-12-18,210.47999572753903,213.25999450683597,209.9600067138672,212.8699951171875,4192600.0,-0.00973891928721693,1.0820124284593233,-4.425854761232272,34.05512142139685,41.88840037267248,-0.9757496578562836,2.4895164334504614,4.32710238635255,-4.690717005105967,8.822219075328325,3.2999877929687784,-1.7870595008880343,-1.8730018615723054,-10.38218063310623,6.63617690996162,-6.127591247339268,2.381587524194657,7.381462788820102,62.70968529485851,25.3588935545216,4.254589385766966,12,-1.1650009155273153,2.985000610351591,5.215003967285185,-2.4749984741210653,-11.429992675781222,4,-0.025465605849260498,-1.3456785472081982,212.5500030517578,-1.6028925254312516,211.0200042724609,-1.3587802264361926,207.77999877929688,-0.025465605849260498
2794,2020-12-21,210.9600067138672,212.1999969482422,206.82000732421875,209.0,1996800.0,0.0022805539532104735,1.4234257455005344,-0.8200867005892734,31.965932423881313,39.21937170524142,-2.0472965992874776,2.178703455558832,3.6033864756177536,-4.909627452093389,9.014703414216212,5.3799896240234375,-2.270577346517939,-1.4294914245605526,-9.906528231325211,7.047545382204106,-5.668009827942882,2.8090269788217768,6.397393242111008,67.82387789693276,34.583496158961964,4.238518403382333,12,-1.6450119018554688,2.5049896240234375,4.972492218017578,-2.9550094604492188,-16.350006103515597,0,-0.015358387324847844,1.0820124284593233,210.47999572753903,-1.3456785472081982,212.5500030517578,-1.6028925254312516,211.0200042724609,-0.015358387324847844
2795,2020-12-22,213.07000732421875,213.5,210.8300018310547,212.0399932861328,1703500.0,0.010001898668942744,1.8253958001986066,0.5255155662470514,40.851455328919165,38.108316627412236,-4.348032783649558,0.24093717831999584,1.2827145325224478,-6.728917237017924,9.09763681899142,2.6699981689453125,-2.526089181634518,0.5790084838867244,-7.878583663393442,9.036600631166891,-3.6497875897533447,4.807804557526794,3.8034964137937664,93.56297683768102,60.12309249399741,4.228796073640077,12,-3.6900100708007812,0.394989013671875,3.1524925231933594,-5.065010070800781,-20.32000732421875,1,-0.03219599368536663,1.4234257455005344,210.9600067138672,1.0820124284593233,210.47999572753903,-1.3456785472081982,212.5500030517578,-0.03219599368536663
2796,2020-12-23,211.1699981689453,213.33999633789062,211.0200042724609,211.8600006103516,1691200.0,-0.008917299901258668,-3.686898890258728,-0.6698961527636085,42.869418397805006,38.52395794274781,-2.35204529011574,2.1063888483201936,2.866969889967976,-4.586052651176971,9.60829154556864,2.319992065429716,-2.900578975885395,-1.2305007934570256,-9.704780501102931,7.24377891418888,-5.467640647279978,3.006639060365927,5.238965199820143,65.11969482388415,29.881272662916174,4.237139853822953,12,-1.6100006103515625,2.2949981689453125,5.052501678466797,-3.1650009155273438,-15.819992065429716,2,-0.021783354096761243,1.8253958001986066,213.07000732421875,1.4234257455005344,210.9600067138672,1.0820124284593233,210.47999572753903,-0.021783354096761243
2797,2020-12-24,211.27999877929688,212.3500061035156,210.63999938964844,211.3500061035156,535700.0,0.0005209102207006655,-1.5333318262992097,0.10145953118084804,45.18587256444144,38.815990664406534,-1.8036015689114322,1.6294298332107076,2.5294733136108505,-4.490649117035048,10.053482675507347,1.710006713867159,-3.3008271867748533,-0.8345001220703239,-9.036912075988795,7.367911831848147,-4.935706099029545,3.2667058548888974,4.683005834991405,66.76641235323679,28.25365012255193,4.101205976959231,12,-1.720001220703125,2.18499755859375,4.942501068115234,-3.2750015258789062,-15.5,3,-0.024422584683463144,-3.686898890258728,211.1699981689453,1.8253958001986066,213.07000732421875,1.4234257455005344,210.9600067138672,-0.024422584683463144
2798,2020-12-28,210.38999938964844,213.16000366210938,209.6100006103516,213.13999938964844,1269800.0,-0.004212416673563757,1.544797261083077,39.28160418484594,43.58532575954311,39.282255388297386,-0.3587476824898772,2.0230086744741413,3.0876457053182094,-3.3959406076298535,10.438144661998052,3.550003051757784,-3.420352861222682,-1.3434997558593693,-9.087995019165248,6.40099550744651,-5.215747387512323,2.5287478757935844,5.144884820341758,53.44305358856046,11.861053374714665,3.8722476316529444,12,-0.6999969482421875,3.0749969482421875,5.345001220703125,-2.3850021362304688,-14.669998168945312,0,-0.05114308920600408,-1.5333318262992097,211.27999877929688,-3.686898890258728,211.1699981689453,1.8253958001986066,213.07000732421875,-0.05114308920600408
2799,2020-12-29,211.33999633789062,211.83999633789062,210.08999633789062,210.75999450683597,1129800.0,0.004515409244727264,1.2151873062474046,-0.21090975674714876,49.93216029769414,40.4704481614106,-0.5095099044691551,0.5299698046733283,1.8474148674253286,-4.0900357549977855,11.329668575763993,1.75,-2.903759058836158,-0.031502532958995744,-7.073498275126411,7.01049320920842,-3.5525004040427177,3.4894953381247262,3.7838922839734153,44.472904858100684,-0.7307636559011783,3.5209978710837126,12,-1.17999267578125,2.125,4.3950042724609375,-2.1149978637695312,-17.519989013671875,1,-0.05815270890079682,1.544797261083077,210.38999938964844,-1.5333318262992097,211.27999877929688,-3.686898890258728,211.1699981689453,-0.05815270890079682
2800,2020-12-30,209.92999267578125,212.07000732421875,209.8999938964844,211.27999877929688,1057400.0,-0.006671731269716985,-2.078025236456591,-2.3275893820211078,52.24797603083242,42.14118862521231,1.382977620628651,1.2221334282256464,3.0621622931839454,-2.473481260468901,11.647232883770895,2.1700134277343466,-2.539171276052656,-0.9460060119628793,-6.767982096951158,4.8759700730254,-3.856994054457033,1.9649820305312744,4.799340181481654,8.578885575313581,-37.45812791782137,2.910988042494145,12,0.230010986328125,3.535003662109375,3.635009765625,1.0600051879882812,-11.54998779296875,2,-0.07297667127102736,1.2151873062474046,211.33999633789062,1.544797261083077,210.38999938964844,-1.5333318262992097,211.27999877929688,-0.07297667127102736
2801,2020-12-31,210.3000030517578,210.6199951171875,208.1499938964844,209.8699951171875,1396200.0,0.001762541746705093,3.6168589478487267,-0.3185229558966476,62.044571448484916,44.7486481858887,1.0058727813041628,0.29714529898186015,2.506518745726396,-2.60075796944966,12.499075441358105,2.4700012207030966,-1.9725133187309893,-0.21399612426756676,-5.119530063186659,4.691537814651525,-2.666763093727127,2.2387708451919934,4.050556271488006,42.914270747039296,-7.957535778781846,2.4527669694595464,12,-0.1399993896484375,3.1649932861328125,3.2649993896484375,1.279998779296875,-6.809997558593722,3,-0.08345222442739819,-2.078025236456591,209.92999267578125,1.2151873062474046,211.33999633789062,1.544797261083077,210.38999938964844,-0.08345222442739819
2802,2021-01-04,209.7100067138672,211.6000061035156,207.8000030517578,210.25,2036700.0,-0.002805498475173196,1.3456769192368971,-1.2557751676661582,58.49779986280504,47.46450134604516,1.285873569637232,0.5382724379956585,2.833143814362529,-1.7338668058953886,12.838785631144479,3.800003051757784,-1.5113213050798606,-0.5649925231933537,-5.107206417708255,3.977221371321548,-2.8360994704507902,1.7061144240640829,4.276930016722247,35.634392623401176,-19.407114999393535,2.2711069472574508,1,0.4499969482421875,3.7549896240234375,3.587493896484375,3.1649932861328125,-8.389999389648438,0,-0.06847551452298928,3.6168589478487267,210.3000030517578,-2.078025236456591,209.92999267578125,1.2151873062474046,211.33999633789062,-0.06847551452298928
2803,2021-01-05,206.72999572753903,210.0,206.3999938964844,209.42999267578125,1781100.0,-0.014210151594693077,-1.1428603866467648,5.00005651473627,52.02340220228874,49.69310909920155,4.110242665770926,3.1522158147045047,5.688323264822884,1.416869957170121,13.315971608004329,3.6000061035155966,-1.2982267206992333,-3.210003662109415,-7.760750897004868,1.3407435727860388,-5.485377279557156,-0.9346300446616738,6.907863314100268,5.8201243305784285,-52.84032363878027,2.2753736174477317,1,3.2200012207031534,6.735000610351591,7.065006256103544,6.145004272460966,-6.690002441406222,1,-0.05296762528198262,1.3456769192368971,209.7100067138672,3.6168589478487267,210.3000030517578,-2.078025236456591,209.92999267578125,-0.05296762528198262
2804,2021-01-06,215.30999755859372,216.05999755859372,205.80999755859372,206.57000732421875,2648100.0,0.04150341996022067,1.0019550342131098,-3.237037078899287,63.83679576141817,52.24703581392366,-4.232963685942764,-5.559231387186543,-2.9554898012652586,-6.928805201720905,13.67331383174103,10.25,-1.020791982066953,5.272498321533163,0.34524811241368525,10.199748530652641,2.80887321697341,7.736123426092917,-10.050003051757756,92.6829268292683,29.900466139117796,2.4636251045597453,1,-4.375,-1.8450012207030966,-1.3224983215331747,-2.4349975585937216,-16.709991455078125,2,-0.09098507528689859,-1.1428603866467648,206.72999572753903,1.3456769192368971,209.7100067138672,3.6168589478487267,210.3000030517578,-0.09098507528689859
2805,2021-01-07,217.72000122070312,218.47999572753903,214.6000061035156,215.0,1519000.0,0.011193180481336329,-1.204546439749234,0.3112133020475442,62.69898423396455,54.45032090683028,-6.609007562247342,-7.872756874218794,-5.293006667844793,-9.12752808412003,13.885295029231026,3.8799896240234375,-0.33807568916009245,7.365001678466797,1.3729246808077278,13.357078676125866,4.368963179637262,10.361040177296331,-12.244006652832013,94.00162102076158,32.30893360786633,2.996038498829534,1,-5.575004577636747,-4.2550048828125,-3.5625,-4.845001220703125,-17.49000549316409,3,-0.10977399302996016,1.0019550342131098,215.30999755859372,-1.1428603866467648,206.72999572753903,1.3456769192368971,209.7100067138672,-0.10977399302996016
2806,2021-01-08,215.80999755859372,219.0,214.4600067138672,218.63999938964844,1859200.0,-0.008772752394821226,1.557740497651008,-1.0404413827149517,56.09115796064076,55.66201928418576,-4.438342283703605,-5.717995436396876,-3.385053860054427,-7.050013523480658,13.382526788086107,4.5399932861328125,0.35534245895311756,5.113497924804648,-1.3114961757099763,11.538492025319272,1.90100087454735,8.325994975061946,-10.0,75.81499733925622,16.901300901926263,3.212497050257312,1,-3.4049987792968466,-3.4400024414062216,-0.969997406005831,-2.0299987792968466,-14.309997558593722,4,-0.08076545513628897,-1.204546439749234,217.72000122070312,1.0019550342131098,215.30999755859372,-1.1428603866467648,206.72999572753903,-0.08076545513628897
2807,2021-01-11,215.25999450683597,217.6499938964844,214.6199951171875,215.3699951171875,1605000.0,-0.00254855223566941,-3.359712388166241,0.03886944847330288,59.46907501940604,57.42688031305942,-3.6480354822313643,-4.667766636418008,-2.756814943841448,-6.290087551394464,12.704855117946016,3.0299987792969034,0.6300251538374653,4.093994903564493,-2.2173039675245434,10.40529377465353,0.9383454680199748,7.249644339109011,-8.65859680175788,71.6451493486965,12.665861579313592,3.155649435544521,1,-2.854995727539091,-3.129997253417997,-0.11999511718752842,-1.479995727539091,-12.429992675781278,0,-0.054678014094709515,1.557740497651008,215.80999755859372,-1.204546439749234,217.72000122070312,1.0019550342131098,215.30999755859372,-0.054678014094709515
2808,2021-01-12,218.3800048828125,218.7700042724609,213.6499938964844,214.7899932861328,2155900.0,0.01449414872988597,1.343248612920013,-32.636287973375055,63.30700266590482,58.91297390952727,-6.163646617551251,-7.2315516567794305,-5.75137233556697,-9.214230635901714,12.083545306162177,5.120010375976506,1.0745269054226867,6.625505065917963,-0.0797550713029409,13.330765203138867,3.2728749973075253,9.9781351345284,-11.034691040039093,95.29950718400778,35.89243408742723,3.3526300686104507,1,-5.975006103515625,-6.250007629394531,-2.597503662109375,-4.600006103515625,-17.220001220703125,1,-0.07812069409810907,-3.359712388166241,215.25999450683597,1.557740497651008,215.80999755859372,-1.204546439749234,217.72000122070312,-0.07812069409810907
2809,2021-01-13,218.22000122070312,219.5800018310547,216.0399932861328,217.2100067138672,1169400.0,-0.0007326845797774872,-1.1134244603661174,0.2813346084369355,59.93054999788154,59.766593239199395,-5.503873446925695,-6.430958248413646,-5.400068130525824,-8.820098126624657,11.481914833187124,3.540008544921875,1.4714193251267602,5.849501037597662,-0.8547910513972852,12.553793126592609,2.4973549931002026,9.201647082095121,-10.175406208496128,77.06578767925183,21.07126833730586,3.352146044497469,1,-5.525001525878906,-5.8000030517578125,-2.387500762939453,-4.305000305175781,-19.449996948242216,2,-0.08331045657076797,1.343248612920013,218.3800048828125,-3.359712388166241,215.25999450683597,1.557740497651008,215.80999755859372,-0.08331045657076797
2810,2021-01-14,213.2400054931641,217.8600006103516,213.1100006103516,217.1000061035156,2568700.0,-0.022820986617548278,-1.3058194356484731,-3.8218035684609126,53.567742933154975,58.82472340416274,-0.005560279727603756,-1.0761120677220504,-0.308808280104671,-3.6505977742118887,10.905438071126754,5.110000610351534,1.9007951780102417,0.5965049743652742,-5.756174222539528,6.949184171270076,-2.579834624087141,3.7728445728176894,-4.272577935449277,2.0093486597267183,-50.648507480709405,3.1763395984524023,1,-0.5450057983398722,-0.8200073242187784,2.8999938964843466,0.6749954223632528,-18.06001281738284,3,-0.06865503194764178,-1.1134244603661174,218.22000122070312,1.343248612920013,218.3800048828125,-3.359712388166241,215.25999450683597,-0.06865503194764178
2811,2021-01-15,211.44000244140625,213.75999450683597,210.4499969482422,213.2400054931641,1795700.0,-0.008441207115873706,1.3309997259846822,0.4663219603983239,50.260591920904915,57.909478077284945,2.2050411684357982,0.7978770859540418,1.4361869893317305,-1.6598934123076674,11.095720254889562,3.3099975585937784,2.0572084497922845,-1.2244979858398324,-7.557326060937783,5.108330089258118,-4.3909120233888075,1.9419160517091427,-1.62356894182426,10.843427860896075,-38.37620143776596,3.166414037548977,1,1.2549972534179688,0.9799957275390625,4.412498474121094,3.3600006103515625,-18.83000183105466,4,-0.053017435605515084,-1.3058194356484731,213.2400054931641,-1.1134244603661174,218.22000122070312,1.343248612920013,218.3800048828125,-0.053017435605515084
2812,2021-01-19,206.05999755859372,212.44000244140625,205.9600067138672,211.5,2148100.0,-0.025444593363090906,-1.2978772908538994,3.02221845462634,43.84768982943911,57.00106559141276,7.836986382947714,5.972974802750315,6.628867384287361,3.876035579989775,11.928071119135314,6.4799957275390625,2.1395928548739676,-6.280002593994169,-13.2686809452847,0.708675757296362,-9.77434176963942,-2.7856634183489177,13.520004272460966,0.7341474344609161,-45.970430540960024,3.4943391756452624,1,6.635002136230497,6.360000610351591,8.725002288818388,9.62000274658206,-17.38000488281247,1,-0.022129465265557258,1.3309997259846822,211.44000244140625,-1.3058194356484731,213.2400054931641,-1.1134244603661174,218.22000122070312,-0.022129465265557258
2813,2021-01-20,205.1199951171875,207.1199951171875,203.92999267578125,206.88999938964844,2740700.0,-0.00456179002496071,1.8609942180710939,0.3253682864163162,41.159761619736635,54.48139513122592,9.526395438523082,6.841602856970127,7.309376741992793,4.881377534281114,12.596608802062716,3.19000244140625,1.9566710625036308,-6.952005004882807,-14.61916113912315,0.7151511293575368,-10.785583072002964,-3.1184269377626492,14.187606811523438,7.60384501759391,-37.75615247655236,3.83357806712017,1,6.635002136230469,6.635002136230469,9.240001678466797,10.135002136230469,-16.12998962402341,2,-0.011164164102210106,-1.2978772908538994,206.05999755859372,1.3309997259846822,211.44000244140625,-1.3058194356484731,213.2400054931641,-0.011164164102210106
2814,2021-01-21,207.72000122070312,209.38999938964844,204.50999450683597,205.67999267578125,2085100.0,0.012675537077846633,-1.2283102477634562,-1.1525444184863662,46.96179812615479,52.732818897024835,6.410676307731052,4.2018489673092745,4.365453134756422,2.4064028509298794,12.418742952180176,4.880004882812472,1.9647706406600207,-4.189998626708984,-12.089480001493797,3.7094827480758283,-8.139739314101405,-0.2402579393165638,10.972496337890618,27.207511745317426,-21.862995986970795,3.949740687392412,1,4.034996032714844,4.034996032714844,6.639995574951172,7.534996032714844,-14.820007324218722,3,-0.031580962449657135,1.8609942180710939,205.1199951171875,-1.2978772908538994,206.05999755859372,1.3309997259846822,211.44000244140625,-0.031580962449657135
2815,2021-01-22,206.2100067138672,208.2899932861328,205.75999450683597,207.72000122070312,1455300.0,-0.00726937462912669,-1.099567565514167,-0.7401902852783221,44.548131237648775,51.450260372247946,6.835058072648138,5.4510358767767,5.858608381204476,4.049086319767156,12.574952163244498,2.5299987792968466,2.327921662543389,-5.356993103027349,-13.631238527840907,2.917252321786208,-9.494115815434128,-1.2198703906205708,11.891990649414055,23.194441641739775,-25.55370684121795,4.13712271240678,1,5.544990539550781,5.544990539550781,7.602489471435547,9.044990539550781,-19.710006713867188,4,-0.03607973521735963,-1.2283102477634562,207.72000122070312,1.8609942180710939,205.1199951171875,-1.2978772908538994,206.05999755859372,-0.03607973521735963
2816,2021-01-25,206.57000732421875,207.9900054931641,205.1100006103516,206.75999450683597,1511600.0,0.0017457960265288008,1.1735810814700895,0.125819783950948,45.78863246131586,49.93021119912682,5.617240947872432,4.984293055549017,5.483348161256572,3.8014240026464847,12.78882252278061,2.8800048828125,1.6361078990148314,-4.766992950439459,-13.338110058587375,3.8041241577084577,-9.052551504513417,-0.48143439636550056,10.965109851562488,31.02246320681642,-18.58373402652183,4.2855585540739645,1,5.184989929199219,5.184989929199219,6.674991607666016,8.684989929199219,-23.680007934570312,0,-0.055138762862899426,-1.099567565514167,206.2100067138672,-1.2283102477634562,207.72000122070312,1.8609942180710939,205.1199951171875,-0.055138762862899426
2817,2021-01-26,206.1199951171875,207.55999755859372,205.25999450683597,207.1499938964844,1472500.0,-0.002178497318465644,1.4864815822899804,5.421411934783693,49.12230243626559,48.35413339583358,5.179029312010158,5.299624343946391,5.81552050010356,4.393913314309259,12.928422925366807,2.3000030517577557,0.7325438297646087,-4.959004974365229,-13.842305001773099,3.9242950530426413,-9.400654988069164,-0.5173549606612937,10.870917078593749,40.10988550332982,-14.413876971625953,4.441650013703937,1,5.635002136230469,5.635002136230469,6.230003356933594,9.135002136230469,-27.979995727539062,1,-0.06554431800347627,1.1735810814700895,206.57000732421875,-1.099567565514167,206.2100067138672,-1.2283102477634562,207.72000122070312,-0.06554431800347627
2818,2021-01-27,199.6300048828125,207.75,198.50999450683597,205.3500061035156,3201600.0,-0.031486466078582964,-1.3216030118772955,5.553405825012411,25.995137375677928,44.583531993366506,9.75552850374828,11.533499423591934,12.135295243075802,10.923025912872333,13.295257351414325,9.240005493164034,-0.05916479693576093,-10.910995483398438,-21.167215545017143,-0.6547754217797319,-16.03910551420779,-5.782885452589085,16.838470532168742,10.294208394573923,-37.77499250678592,5.128110030809348,1,8.554992675781278,9.414993286132812,12.719993591308594,15.624992370605469,-20.919998168945312,2,-0.05485153503582374,1.4864815822899804,206.1199951171875,1.1735810814700895,206.57000732421875,-1.099567565514167,206.2100067138672,-0.05485153503582374
2819,2021-01-28,199.0500030517578,201.50999450683597,198.25,199.00999450683597,6267000.0,-0.0029053840448240997,-3.1794866778825828,-0.006994499367769151,19.721085664424734,40.82279229684092,8.191749159523113,11.74787654199497,12.498726121857402,11.655734838131934,13.696854040695058,3.259994506835966,-1.011181519442971,-10.87649765014649,-22.33355858715464,0.5805632868616613,-16.60502811865055,-5.147967181642429,16.340963508734717,7.968163214439322,-32.87437393623345,5.728530468504069,1,6.954994201660156,9.864997863769531,12.33999252319336,16.204994201660156,-17.07000732421878,3,-0.05054005227007141,-1.3216030118772955,199.6300048828125,1.4864815822899804,206.1199951171875,1.1735810814700895,206.57000732421875,-0.05054005227007141
2820,2021-01-29,194.6100006103516,200.0,194.3699951171875,199.5399932861328,4483800.0,-0.02230596520137562,-1.0813312649837823,-123.22349351648653,18.22545388680237,37.26333251527398,10.8524219468259,15.790903460898448,16.692211808201847,16.241420838585867,14.403419431462458,5.6300048828125,-2.5977839288127598,-14.550500488281216,-27.898989227968656,-1.202011748593776,-21.22474485812492,-7.87625611843751,19.409688625301527,1.762153526603917,-33.22497410904156,6.67424436984372,1,8.794998168945284,12.364997863769503,16.77999496459958,20.644996643066378,-7.910003662109403,4,-0.008786838849515033,-3.1794866778825828,199.0500030517578,-1.3216030118772955,199.6300048828125,1.4864815822899804,206.1199951171875,-0.008786838849515033
2821,2021-02-01,192.75,195.7899932861328,192.33999633789062,194.6100006103516,3087100.0,-0.00955757979815075,-1.5746169656735198,0.3772826315724393,17.5368100927101,34.33990143341519,10.932062271709157,17.147867956626897,18.418912111936294,18.290779254144695,14.821669597376658,3.4499969482421875,-4.247329038528278,-15.533000946044922,-30.7436009308245,-0.3224009612653447,-23.138300938434696,-7.9277009536551475,19.30471982380655,2.6606331257240745,-26.545676566564246,7.605299992389785,2,8.114997863769531,13.209999084472656,18.672496795654297,22.50499725341797,-5.1999969482421875,0,-0.03242542153047989,-1.0813312649837823,194.6100006103516,-3.1794866778825828,199.0500030517578,-1.3216030118772955,199.6300048828125,-0.03242542153047989
2822,2021-02-02,195.3500061035156,198.0,193.30999755859372,193.58999633789062,3729500.0,0.013489007022130295,-3.043092788929446,-0.9462414989704125,16.281138631026153,31.575609990225143,7.43494204762149,14.141951424847747,15.718872226008983,15.816538112551086,15.356295728696043,5.25,-5.423297663056161,-12.214994812011753,-28.462337595693498,4.032347971669992,-20.338666203852625,-4.09132342017088,14.338946901981046,19.53282965808816,-1.2588908001077996,8.123671391840874,2,5.514991760253935,10.60999298095706,16.16249084472659,19.904991149902372,-5.680007934570284,1,-0.06378298604846022,-1.5746169656735198,192.75,-1.0813312649837823,194.6100006103516,-3.1794866778825828,199.0500030517578,-0.06378298604846022
2823,2021-02-03,195.77999877929688,196.8999938964844,195.00999450683597,195.6300048828125,3184400.0,0.0022011398123704673,-1.719394924036293,0.08522333194617976,17.402682034799966,28.291263757852384,6.191885133999222,13.54395641583389,15.106671748358508,15.521356764172623,15.578520715276637,1.8899993896484375,-6.45707782839844,-11.237502288818348,-28.319845409241196,5.8448408316045,-19.778673849029786,-2.6963307286069096,11.827079426087039,37.513665521286484,22.855420539325,8.54117156021143,2,4.534996032714844,10.180000305175781,15.732498168945312,19.474998474121094,-3.8199920654296875,2,-0.09010113137008469,-3.043092788929446,195.3500061035156,-1.5746169656735198,192.75,-1.0813312649837823,194.6100006103516,-0.09010113137008469
2824,2021-02-04,195.72000122070312,196.9199981689453,193.92999267578125,196.07000732421875,2842700.0,-0.0003064539736838956,1.9170959001994818,-2.333468972533062,20.30509286390769,25.59759282743671,4.884311178680321,12.712865674941554,15.011601114900486,15.663216357868492,17.208961454531924,2.9900054931640625,-6.898620324460637,-10.318000030517567,-27.643127676314975,7.007127615279842,-18.98056385341627,-1.6554362076188625,10.055027160581602,44.125369019493796,26.7159615862507,8.66256382289871,2,4.444999694824219,10.239997863769531,15.857498168945312,19.534996032714844,-1.6199951171875284,3,-0.08690984263613744,-1.719394924036293,195.77999877929688,-3.043092788929446,195.3500061035156,-1.5746169656735198,192.75,-0.08690984263613744
2825,2021-02-05,193.82000732421875,199.16000366210938,193.0200042724609,196.25,3784600.0,-0.009707714513765286,-2.047147022074107,6.942715145173947,20.236500871709694,22.758467095258244,5.410979125017576,13.418499484043707,16.705138916670165,17.60914787799649,18.115115686935262,6.139999389648466,-7.257175631168764,-11.022994232177723,-28.25216163504274,6.206173170687293,-19.63757793361023,-2.408410530745215,10.342817211858687,21.701017549825934,3.318085129498698,8.61458370143251,2,6.2249908447265625,12.139991760253906,17.99249267578125,21.43498992919922,-0.2700042724609375,4,-0.06108766458188164,1.9170959001994818,195.72000122070312,-1.719394924036293,195.77999877929688,-3.043092788929446,195.3500061035156,-0.06108766458188164
2826,2021-02-08,198.3800048828125,198.7700042724609,194.9199981689453,195.32000732421875,3475800.0,0.02352697031409079,1.0052134245682782,-1.2592620500841434,36.657413131466335,21.373479394724995,-0.4838231406136231,7.89027613076081,11.924874510324344,13.109935528903407,18.952593974663408,4.949996948242159,-8.020678320917597,-5.591497039794916,-22.238387611388504,11.055393531798671,-13.91494232559171,2.7319482460018776,4.364080269482514,87.29643555646132,63.92652511607554,8.323445285796792,2,1.6649932861328125,7.579994201660156,13.4324951171875,16.87499237060547,-10.870010375976534,0,-0.05887694146126243,-2.047147022074107,193.82000732421875,1.9170959001994818,195.72000122070312,-1.719394924036293,195.77999877929688,-0.05887694146126243
2827,2021-02-09,203.4900054931641,203.88999938964844,198.6300048828125,200.6999969482422,3080900.0,0.025758647467370333,1.930362045954929,0.9117682257903753,47.52657090289903,23.765860897749562,-6.71195411340571,1.9534398285947816,6.519847699972729,8.092967615649115,19.335093565839216,5.5099945068359375,-8.502841121720166,0.10700302124027417,-15.66899626485511,15.883002307335659,-7.780996621807418,7.995002664287966,-11.150009155273466,96.32020169124198,68.02487125336425,7.88799964304769,2,-5.37500762939456,2.4699935913085653,8.322494506835909,11.764991760253878,-24.69000244140628,1,-0.078333097504102,1.0052134245682782,198.3800048828125,-2.047147022074107,193.82000732421875,1.9170959001994818,195.72000122070312,-0.078333097504102
2828,2021-02-10,201.32000732421875,205.75999450683597,200.9600067138672,205.5,2169200.0,-0.010663905402559126,1.0425559545221257,-1.4982006716034106,40.15990765895752,26.03684111936432,-4.779649871404217,2.9300385964424436,8.330961176244614,10.332349172974546,19.314100214953335,4.799987792968778,-9.189297613853284,-1.2099952697753906,-15.329663678271771,12.90967313872099,-8.269829474023595,5.849838934472814,-8.749010925292964,65.14921047084292,35.199566702072275,7.059834204248196,2,-2.2700119018554688,4.639991760253906,10.49249267578125,13.934989929199219,-13.540008544921875,2,-0.05786811410408654,1.930362045954929,203.4900054931641,1.0052134245682782,198.3800048828125,-2.047147022074107,193.82000732421875,-0.05786811410408654
2829,2021-02-11,200.0399932861328,202.7400054931641,199.8999938964844,200.9199981689453,1495800.0,-0.006358106454985912,-3.8965562600302315,0.2105278528144849,40.445940236976654,28.505784047161463,-3.73747281520005,2.928356372959172,9.211441370634986,11.60155879253719,19.182450717992282,2.8400115966796875,-10.112442173299684,-1.5810089111328125,-13.63773776714413,10.475719944878506,-7.609373339138472,4.447355516872847,-6.941436962890606,55.10199681888736,23.294145656062838,6.028364428005661,2,-0.9899978637695312,5.920005798339844,11.667503356933594,15.215003967285156,-6.079986572265625,3,-0.04039185584608673,1.0425559545221257,201.32000732421875,1.930362045954929,203.4900054931641,1.0052134245682782,198.3800048828125,-0.04039185584608673
2830,2021-02-12,198.6000061035156,200.88999938964844,197.97000122070312,200.0,1561100.0,-0.0071984964554436814,-1.1954843224762801,1.590893327784746,38.05813247392698,30.78593097840778,-1.8684726327328747,3.389075220434762,10.186304806828872,13.104648958702967,20.077394985145197,2.9199981689453125,-9.695597199069198,-2.2889961242676122,-13.087544531218043,8.509552282682819,-7.688270327742828,3.1102780792076032,-4.994992252929649,33.94842414943448,1.9569057231364368,5.399274203475211,2,0.7899932861328409,7.35999298095706,13.599990844726591,16.654991149902372,-1.5100097656249716,4,-0.022658609575542887,-3.8965562600302315,200.0399932861328,1.0425559545221257,201.32000732421875,1.930362045954929,203.4900054931641,-0.022658609575542887
2831,2021-02-16,200.22999572753903,201.41000366210938,197.75999450683597,198.5200042724609,1681100.0,0.008207399667318427,-1.2600599011725755,-1.2214277929155066,41.476115670104264,33.58537287163868,-2.5991735021267175,0.9235504436605027,8.174689531066548,11.461658756681203,21.202467447908045,3.650009155273409,-8.999808585807045,-0.0985061645507983,-9.687079935837545,9.490067606735948,-4.892793050194172,4.695780721092575,-6.138782650703092,30.875015258788352,-0.085883695203961,4.794286885643366,2,-0.8399963378905966,5.730003356933622,12.575000762939482,15.025001525878935,-3.1499938964843466,1,-0.03336159825359508,-1.1954843224762801,198.6000061035156,-3.8965562600302315,200.0399932861328,1.0425559545221257,201.32000732421875,-0.03336159825359508
2832,2021-02-17,201.5,201.92999267578125,198.82000732421875,199.66000366210938,1453700.0,0.006342727361334566,1.3037084760322357,1.0760266271661343,53.18785539260313,37.56150324472792,-3.2464589529947148,-0.7437246656805314,6.628274139060011,10.251691509446346,21.325746860328998,3.1099853515625,-7.735187696684733,1.3994979858398438,-7.82519695363365,10.624192925313338,-3.2128494838969175,6.011845455576605,-6.942035665964056,46.750068664550426,12.630727829183094,4.61234746973675,2,-2.1100006103515625,4.459999084472656,10.887496948242188,13.754997253417969,-3.720001220703125,2,-0.06942930765838229,-1.2600599011725755,200.22999572753903,-1.1954843224762801,198.6000061035156,-3.8965562600302315,200.0399932861328,-0.06942930765838229
2833,2021-02-18,202.8300018310547,203.0500030517578,198.5,199.02999877929688,1562900.0,0.006600505365035758,1.1462250740446176,2.0652231602341895,56.283245456602195,41.55907575502731,-3.8791880782104897,-2.375896967793267,5.065789537004662,8.977296339414352,20.95320423221115,4.5500030517578125,-6.1237200293997205,2.843999481201166,-6.172872297819993,11.860871260222325,-1.6644364083094274,7.35243537071176,-7.823956290106736,95.84119347190251,56.00088640307415,4.508435889510584,2,-3.44000244140625,3.1299972534179688,9.437496185302734,12.424995422363281,0.25,3,-0.11847359149221148,1.3037084760322357,201.5,-1.2600599011725755,200.22999572753903,-1.1954843224762801,198.6000061035156,-0.11847359149221148
2834,2021-02-19,201.16000366210938,203.82000732421875,200.6100006103516,203.82000732421875,1826600.0,-0.008233486929297151,1.4135355598132022,-0.7000004015467581,61.991957702229264,46.19857095841837,-1.5157746735884814,-1.2886244201949921,6.481362517885145,10.639945528074861,21.10996601123114,3.210006713867159,-4.615500906855715,1.5020011901855526,-6.77740574732357,9.781408127694675,-2.6377022785690087,5.641704658940114,-5.72380016252589,56.105642970270395,10.975771351688437,4.139703468754564,2,-0.82000732421875,4.799995422363281,11.107494354248047,14.094993591308594,2.2299957275390625,4,-0.06651424060066646,1.1462250740446176,202.8300018310547,1.3037084760322357,201.5,-1.2600599011725755,200.22999572753903,-0.06651424060066646
2835,2021-02-22,198.7700042724609,201.30999755859372,198.5800018310547,201.0500030517578,1852700.0,-0.011881086429402554,-1.0526255406536964,0.8571412181774484,60.81179663045797,48.882391347195224,1.844155621077931,0.5432630929798563,8.648072661599912,12.986109861110435,21.449547159860384,2.729995727539034,-3.1492846269860024,-0.5159980773925952,-8.20327876522947,7.17128261044428,-4.359638421311047,3.3276422665258565,-2.9208491325873354,16.66679256399905,-32.43745686969052,3.8436403439184414,2,2.989990234375057,6.329994201660185,13.787494659423857,16.48499298095706,2.979995727539091,0,-0.024198809957263423,1.4135355598132022,201.16000366210938,1.1462250740446176,202.8300018310547,1.3037084760322357,201.5,-0.024198809957263423
2836,2021-02-23,195.17999267578125,199.3300018310547,195.16000366210938,199.3300018310547,1930600.0,-0.018061133569020282,1.009633238349113,1.820180428584791,49.70514480242961,49.12445511380973,5.51217349779796,3.4111003131198743,12.04552363514017,16.513520438994675,21.92818072236212,4.1699981689453125,-1.998562608710273,-3.5365089416503963,-10.615221522591412,3.5422036392906193,-7.07586523212089,0.002847348820097295,10.580001831054716,0.23081992169742505,-50.440584537146314,3.5393562904705016,2,5.280006408691406,7.870002746582031,17.377506256103516,20.07500457763672,7.44000244140625,1,0.009785857842930401,-1.0526255406536964,198.7700042724609,1.4135355598132022,201.16000366210938,1.1462250740446176,202.8300018310547,0.009785857842930401
2837,2021-02-24,192.6100006103516,194.82000732421875,190.4199981689453,194.82000732421875,2484400.0,-0.013167292560046007,2.981896641005282,0.5325305634709004,44.88214464668527,49.64914811244615,7.125899780660831,5.182786310514217,14.489381316475857,19.00565098042989,22.73389429343668,4.7599945068359375,-0.6921779457079253,-5.431001281738247,-12.101682727820844,1.2396801643443496,-8.766342004779546,-2.095660558696949,12.937994079589856,16.343290635323374,-34.505667114860756,3.3353407230412957,2,4.51000213623044,8.81999969482419,19.947498321533175,22.644996643066378,9.789993286132812,2,0.023207524046198857,1.009633238349113,195.17999267578125,-1.0526255406536964,198.7700042724609,1.4135355598132022,201.16000366210938,0.023207524046198857
2838,2021-02-25,188.67999267578125,191.3999938964844,186.91000366210938,190.0,3061900.0,-0.020403966160203235,1.1796094930520415,0.5972865674733394,39.89665716860967,49.58811666040537,10.140776211479022,8.696246080464817,18.221130974930702,22.80381639226232,22.46943034575764,5.699996948242216,-0.4010112743755201,-8.813508605957026,-16.633508359804864,-0.993508852109187,-12.723508482880959,-4.903508729033092,16.262882153320362,10.467111947692413,-39.52906934954137,3.9099998769239264,2,6.6850128173828125,9.470008850097656,23.877506256103516,26.57500457763672,19.100006103515625,3,0.04822984130147101,2.981896641005282,192.6100006103516,1.009633238349113,195.17999267578125,-1.0526255406536964,198.7700042724609,0.04822984130147101
2839,2021-02-26,188.9900054931641,189.8300018310547,187.25999450683597,189.6000061035156,3138700.0,0.001643061423664216,3.8037876303066938,0.4621191103712521,42.73684268493996,50.107973350517916,9.050211795797509,8.004305375796463,17.735263741704813,22.362425270220427,22.147874146656417,2.5700073242187216,-0.8988704130126166,-8.000495910644503,-16.649200675681044,0.6482088543920383,-12.324848293162773,-3.6761435281262322,14.870897065918001,14.444463282463843,-37.51441022517581,4.324352382518268,2,6.374999999999972,9.159996032714815,22.764991760253878,25.599990844726534,16.63999938964841,4,0.07455418767316901,1.1796094930520415,188.67999267578125,2.981896641005282,192.6100006103516,1.009633238349113,195.17999267578125,0.07455418767316901
2840,2021-03-01,192.8999938964844,193.17999267578125,188.97000122070312,189.25999450683597,3630500.0,0.020688863377284372,1.0047592924276658,-5.967206143533088,41.59507674795021,50.12119124805636,4.745709220860334,4.173622800327877,13.63062214321593,18.315796066434217,20.877072420155123,4.209991455078125,-0.8988810928276507,-4.005007171630837,-12.785604304273136,4.7755899610114625,-8.395305737951986,0.3852913946903129,9.943854728779314,48.228591928075055,0.7091268450617392,4.390298566321151,3,2.465011596679659,4.70000457763669,18.855003356933565,21.69000244140622,12.83000183105463,0,0.05438053823264122,3.8037876303066938,188.9900054931641,1.1796094930520415,188.67999267578125,2.981896641005282,192.6100006103516,0.05438053823264122
2841,2021-03-02,186.5,193.5500030517578,186.32000732421875,193.2700042724609,4136500.0,-0.03317778174694408,-1.0280522437728856,-1.859891595507871,24.933600178296928,46.981829557577896,10.050169869476662,10.62618454541547,19.653129987630564,24.554916885802925,19.408383349616475,7.2299957275390625,-1.0123616485265359,-10.09250106811524,-19.88257764304109,-0.3024244931893918,-14.98753935557815,-5.19746278065233,15.387817927474458,2.1175608915441178,-37.608432201523044,4.895038287462918,3,8.57000732421875,10.655006408691406,25.25499725341797,28.089996337890625,20.69000244140625,1,0.08176943699731898,1.0047592924276658,192.8999938964844,3.8037876303066938,188.9900054931641,1.1796094930520415,188.67999267578125,0.08176943699731898
2842,2021-03-03,182.88999938964844,187.0,182.8600006103516,185.47999572753903,3208100.0,-0.01935657163727378,-2.1245350377152525,0.3825693801149003,23.917340816027817,43.38561793084741,12.00520421472089,13.971159259869069,22.786589098831882,27.9456527254996,18.71731520037706,4.139999389648409,-1.0411499137325961,-13.079501342773426,-24.630019827601444,-1.5289828579454081,-18.85476058518742,-7.304242100359431,17.752393689565565,0.28062462531019194,-34.73289907604157,5.7752592424140055,3,10.450004577636719,12.415000915527344,28.86499786376953,31.699996948242188,23.770004272460938,2,0.10787902998186438,-1.0280522437728856,186.5,1.0047592924276658,192.8999938964844,3.8037876303066938,188.9900054931641,0.10787902998186438
2843,2021-03-04,178.13999938964844,182.6999969482422,176.63999938964844,182.30999755859372,3199500.0,-0.025971895761670916,1.448485371590275,1.6100401795708748,21.778349501886993,38.91743924192048,14.39880439185896,18.268490022615197,27.061759664075907,32.377083722913284,18.252908516177435,6.25,-1.5049722817789757,-16.947501373291004,-30.98516121157536,-2.909841535006649,-23.966331292433182,-9.928671454148827,20.72415444267932,8.870488912791211,-22.627004675232236,7.018829919142176,3,10.834999084472656,14.055000305175781,33.61499786376953,34.659996032714844,30.899993896484375,3,0.13618499264599015,-2.1245350377152525,182.88999938964844,-1.0280522437728856,186.5,1.0047592924276658,192.8999938964844,0.13618499264599015
2844,2021-03-05,178.7100067138672,179.36000061035156,174.35000610351562,178.85000610351562,2522300.0,0.0031997716749283533,7.638007918864524,0.03357300986150013,23.7806548525394,34.80286793326287,11.520916460999274,17.24284658280493,25.99828192936991,31.455056919324107,17.676595800941115,5.0099945068359375,-2.6436460040925454,-15.526994323730463,-31.350832131459583,0.2968434839986571,-23.438913227595037,-7.615075419865889,17.487248585339046,22.70834012164118,-8.128863234223168,7.9119189038645645,3,8.129997253417969,11.344993591308594,29.904991149902344,31.379989624023438,33.329986572265625,4,0.16266572085117592,1.448485371590275,178.13999938964844,-2.1245350377152525,182.88999938964844,-1.0280522437728856,186.5,0.16266572085117592
2845,2021-03-08,181.97999572753903,184.72999572753903,178.63999938964844,179.99000549316406,2294700.0,0.018297738743345393,-1.5970120118165962,-14.214277929155111,26.939604975976223,32.273363508101376,6.279117441831062,13.745069996707258,22.194623739176308,27.855195654818687,17.300457137859226,6.089996337890597,-4.066447279395561,-11.665004730224638,-28.413432815263064,5.083423354813789,-20.03921877274385,-3.2907906877054245,11.158644684270513,39.739535608217665,8.539171462585287,8.374214042519208,3,2.6050109863281534,8.075004577636747,25.480003356933622,27.980003356933622,31.57000732421878,0,0.12995938955115882,7.638007918864524,178.7100067138672,1.448485371590275,178.13999938964844,-2.1245350377152525,182.88999938964844,0.12995938955115882
2846,2021-03-09,186.6999969482422,187.3000030517578,182.66000366210938,183.75999450683597,2761900.0,0.025936923461466366,1.2415376676986585,1.4773954116059447,32.79869644128331,30.930758151945607,0.2567267476038637,8.543179247657122,17.046049411405278,22.790459950011837,16.705503556620517,5.320007324218778,-5.5720797080218745,-6.361003112792957,-23.228370756563436,10.506364530977521,-14.794686934678197,2.072680709092282,3.808234660406214,95.36674714354223,63.40141697382456,8.433683821885232,3,-2.7499923706054688,3.3550033569335938,18.490001678466797,21.31999969482422,29.050003051757812,1,0.10192822223008613,-1.5970120118165962,181.97999572753903,7.638007918864524,178.7100067138672,1.448485371590275,178.13999938964844,0.10192822223008613
2847,2021-03-10,187.5500030517578,189.19000244140625,185.91000366210938,187.4199981689453,1832200.0,0.004552791201979822,-1.0825429426752826,0.04421931117523761,32.04043757635672,30.057844863917502,-1.5494648944356868,6.78566302246287,15.764964905948943,21.643466927686973,17.371869947063242,3.279998779296875,-6.982546763616085,-4.713996887207031,-21.002941689607496,11.574947915193434,-12.858469288407264,3.4304755139932013,-13.199996948242188,88.94878844773658,62.37562653715811,8.14447240120023,3,-3.5999984741210938,2.5049972534179688,15.862495422363281,19.454994201660156,29.19000244140628,2,0.10471873671059573,1.2415376676986585,186.6999969482422,-1.5970120118165962,181.97999572753903,7.638007918864524,178.7100067138672,0.10471873671059573
2848,2021-03-11,189.6699981689453,190.5200042724609,187.3999938964844,188.38999938964844,2281500.0,0.01130362614071756,1.093958975514344,9.845774647887325,36.63642239474579,29.380020387229262,-3.927251899593159,3.950681284556424,13.258329742590547,19.1915686634772,18.429559655302548,3.1200103759765057,-7.79543500138621,-2.0115013122558594,-17.761172138821195,13.738169514309476,-9.886336725538541,5.8633341010268225,-15.023192138671874,94.74331354503153,68.93545695475933,7.874835413282672,3,-5.719993591308594,0.38500213623046875,13.742500305175781,17.334999084472656,27.05999755859372,3,0.08957666292604971,-1.0825429426752826,187.5500030517578,1.2415376676986585,186.6999969482422,-1.5970120118165962,181.97999572753903,0.08957666292604971
2849,2021-03-12,191.9600067138672,192.3999938964844,187.88999938964844,189.3500061035156,1885700.0,0.012073646686504791,1.584542604680827,2.0390649214410255,42.06109205789021,29.43179986611149,-6.4275908691315635,1.0796577488910089,10.569693644018741,16.59812542055613,19.178881921692962,4.509994506835966,-8.239046091611016,0.6825065612792969,-14.571113967566987,15.93612709012558,-6.944303703143845,8.309316825702439,-16.678272753906242,96.8024174544646,66.95333052833107,7.626810264423143,3,-8.010002136230469,-1.9050064086914062,11.177490234375,15.044990539550781,26.329986572265625,4,0.08897679711860396,1.093958975514344,189.6699981689453,-1.0825429426752826,187.5500030517578,1.2415376676986585,186.6999969482422,0.08897679711860396
2850,2021-03-15,194.1000061035156,195.07000732421875,192.47000122070312,194.47999572753903,2548300.0,0.011148152296317937,2.3333137709438616,-0.14558986021549222,48.69692747509765,32.07216956575601,-9.36421465421381,-1.491211166790805,8.093170430785193,14.222175207580818,19.379204797282764,3.1100006103515625,-8.1171605289438,3.0475059509277003,-11.880612397889166,17.975624299744567,-4.416553223480747,10.511565125336148,-17.79117654736325,92.18371527427674,56.167902098037764,7.4640591744084395,3,-9.389999389648409,-4.045005798339815,8.962493896484403,12.904991149902372,22.73999023437503,0,0.09242651529361434,1.584542604680827,191.9600067138672,1.093958975514344,189.6699981689453,-1.0825429426752826,187.5500030517578,0.09242651529361434
2851,2021-03-16,193.5500030517578,195.2700042724609,192.83999633789062,193.2100067138672,2219300.0,-0.002833606566011504,-3.4999434868606425,-0.8947516363490342,51.19229086911583,35.10271957165468,-8.614955426356289,-1.546611534772211,8.281391817895809,14.535264385304458,19.712573004770167,2.430007934570284,-8.166694824510074,2.8315025329589787,-11.519814211456293,17.18281927737425,-4.344155839248657,10.007160905166614,-15.740279274160144,81.62391978050844,41.338435934049095,7.1756583722076295,3,-8.739997863769531,-3.4950027465820312,9.452495574951172,13.454994201660156,21.610000610351562,1,0.10333247060012574,2.3333137709438616,194.1000061035156,1.584542604680827,191.9600067138672,1.093958975514344,189.6699981689453,0.10333247060012574
2852,2021-03-17,187.50999450683597,193.22000122070312,187.2100067138672,193.00999450683597,2964500.0,-0.031206450269632202,1.0303989442591708,-16.176644825419622,48.59138240614088,38.08194544990511,-2.0681726222788086,3.574845940184133,13.900994372349487,20.267619806139493,20.531051716006214,6.339996337890625,-8.648233329547793,-2.5090057373046477,-15.984747337823308,10.966735863214012,-9.246876537563992,4.228865062954696,-7.954242679751985,3.7219340426341168,-38.669160643965725,6.737870800259334,3,-2.6999893188476847,2.5450057983398153,15.492504119873018,19.495002746582003,25.800003051757756,2,0.15060533475795346,-3.4999434868606425,193.5500030517578,2.3333137709438616,194.1000061035156,1.584542604680827,191.9600067138672,0.15060533475795346
2853,2021-03-18,178.8000030517578,181.5500030517578,173.5,176.33999633789062,12324900.0,-0.04645081174465404,1.022612126126437,-0.4472739479758523,39.795710057905744,39.861396028279145,7.537985620369767,10.95387574579567,22.176770473507958,28.704644503170556,22.26476799949742,14.009994506835966,-8.18255008876261,-10.017497253417957,-22.958263111945797,2.9232686051098824,-16.48788018268189,-3.5471143241540233,16.470001220703097,24.345438730401746,-20.689239723347207,6.470382929263925,3,5.584999084472656,10.829994201660156,23.23749542236328,28.204994201660156,32.92999267578122,3,0.21219240376871618,1.0303989442591708,187.50999450683597,-3.4999434868606425,193.5500030517578,2.3333137709438616,194.1000061035156,0.21219240376871618
2854,2021-03-19,187.77999877929688,189.9900054931641,178.66000366210938,179.39999389648438,6939600.0,0.05022368889411921,-1.2981782278731813,3.4064967528641166,45.34545898437498,41.906490918101234,-0.02249663225262566,0.9698102991372366,12.581353724948485,19.483245913613757,23.79053281884821,11.330001831054716,-7.110930708107503,-0.36850128173827557,-11.932866179237834,11.195863615761283,-6.150683730488055,5.413681167011504,7.054605407714803,65.59483682491096,20.098158833794628,5.7821824487497855,3,-3.3949966430664062,0.8800048828125,14.724998474121094,19.224998474121094,24.61999511718753,4,0.1541697578892196,1.022612126126437,178.8000030517578,1.0303989442591708,187.50999450683597,-3.4999434868606425,193.5500030517578,0.1541697578892196
2855,2021-03-22,193.9600067138672,196.5399932861328,188.1300048828125,188.3000030517578,5347100.0,0.03291089559455074,-1.8033294677734375,0.6754177045550555,56.80905878253391,44.574308956017965,-4.832632068428779,-5.891064972727065,5.76735484530667,13.149609243984798,24.57424533209391,8.759994506835938,-5.212211620817101,6.05200653076173,-4.75773077145422,16.86174383297768,0.6471378796537692,11.456875181869691,-20.460006713867188,88.80213835036812,36.25605908206628,5.404868651107969,3,-8.940010070800781,-5.3000030517578125,8.544990539550781,13.044990539550781,18.1199951171875,0,0.12543816111616035,-1.2981782278731813,187.77999877929688,1.022612126126437,178.8000030517578,1.0303989442591708,187.50999450683597,0.12543816111616035
2856,2021-03-23,197.08999633789062,200.33999633789062,193.55999755859372,193.7400054931641,3869700.0,0.016137293852751977,-2.654979250552113,0.5918707910302052,63.07550290071532,48.02264954761336,-7.078151571490025,-9.350004707919197,2.0882480565736614,9.85596659984256,24.499393337047998,6.779998779296903,-3.2484716219013876,9.086495971679682,-2.0233315455977277,20.19632348895709,3.5315822130409913,14.641409730318372,-23.129196472167962,87.89120550135135,27.546930051338165,5.554913758638698,3,-10.169998168945312,-8.42999267578125,5.585002899169922,9.915000915527344,17.779998779296875,1,0.10020802865174683,-1.8033294677734375,193.9600067138672,-1.2981782278731813,187.77999877929688,1.022612126126437,178.8000030517578,0.10020802865174683
2857,2021-03-24,197.0800018310547,200.00999450683597,196.1300048828125,197.1000061035156,2561700.0,-5.071037100634612e-05,-3.0416597127848406,-0.005971440934651887,69.10815513965059,51.630619852602784,-6.229234298322837,-9.473678959612869,1.555418610243919,9.743540200252767,23.55746340963792,3.879989624023466,-1.4800121601073215,8.853001403808605,-2.812947780383695,20.518950588000905,3.020026811712455,14.685975995904755,-22.06403410644532,87.8539681384616,20.13117416649027,5.832974592096145,3,-10.160003662109375,-8.419998168945312,5.594997406005859,9.924995422363281,17.669998168945312,2,0.09173940360805166,-2.654979250552113,197.08999633789062,-1.8033294677734375,193.9600067138672,-1.2981782278731813,187.77999877929688,0.09173940360805166
2858,2021-03-25,197.77999877929688,199.3800048828125,195.38999938964844,197.0,2795600.0,0.0035518415959943095,1.0050223513805716,-38.99160945848408,69.18896858973318,54.64482835614089,-6.322752348607395,-9.968037299986491,0.20895723219283013,8.9285805620367,22.04446337969615,3.9900054931640625,-0.14386684779387338,9.097998046875006,-3.327462480281099,21.52345857403111,2.885267783296939,15.310728310453072,-21.751069910156247,88.19188919074901,14.164726664737685,6.212730263578057,3,-10.860000610351562,-9.1199951171875,4.895000457763672,8.180000305175781,18.790008544921875,3,0.07852158395767206,-3.0416597127848406,197.0800018310547,-2.654979250552113,197.08999633789062,-1.8033294677734375,193.9600067138672,0.07852158395767206
2859,2021-03-26,203.0800018310547,203.1000061035156,197.83999633789062,198.17999267578125,2787800.0,0.02679746730948307,1.1295509793080571,6.28207285105051,70.3983039496425,57.0560924088681,-11.040532410184653,-14.923463659884646,-5.684094261547159,3.5755204205593145,20.57140879853202,5.320007324218722,1.3915962030418996,13.693501281738293,-0.30381799615875593,27.69082055963534,6.694841642789754,20.69216092068683,-26.078630263164058,99.86637093634138,20.6138265239301,6.9986596389485305,3,-14.779998779296875,-14.419998168945312,-0.4050025939941406,2.8799972534179688,13.160003662109403,4,0.042594021166497686,1.0050223513805716,197.77999877929688,-3.0416597127848406,197.0800018310547,-2.654979250552113,197.08999633789062,0.042594021166497686
2860,2021-03-29,203.38999938964844,204.5500030517578,199.1100006103516,202.8999938964844,2454000.0,0.0015264799871905765,2.871870197711715,0.10000093420982395,67.63898045094548,58.88350236240473,-11.056914379412405,-15.185868944220658,-6.435220728240637,3.200796395389432,20.039137856604594,5.440002441406222,2.6458663671194813,13.478998565673834,-1.80012259673083,28.758119728078498,5.839437984471488,21.11855914687618,-24.822709749620316,89.44492190808357,11.725477514623691,7.639560581202336,3,-14.364997863769531,-14.364997863769531,-0.24000167846679688,2.5699996948242188,12.490005493164062,0,0.044299102875628105,1.1295509793080571,203.0800018310547,1.0050223513805716,197.77999877929688,-3.0416597127848406,197.0800018310547,0.044299102875628105
2861,2021-03-30,201.75,205.41000366210938,201.41000366210938,204.0,1966700.0,-0.008063323637198971,-1.7303822518487657,-4.591785258306871,64.76091439817708,60.68011702818653,-9.087019858104668,-13.01192694851568,-5.206473949004987,4.692746115759036,19.086380955357924,4.0,3.4770465619698143,11.07649917602538,-4.987803724453755,27.140802076504514,3.0443477257858262,19.108650626264932,-21.104093287033493,63.473032919072104,-12.296147177471347,8.032151450239562,3,-12.294998168945312,-12.294998168945312,1.6799964904785156,4.209999084472656,16.75,1,0.05120199172765649,2.871870197711715,203.38999938964844,1.1295509793080571,203.0800018310547,1.0050223513805716,197.77999877929688,0.05120199172765649
2862,2021-03-31,202.6199951171875,204.92999267578125,200.69000244140625,201.75,2195500.0,0.004312243455700138,-1.8361231321956397,-0.3866644965277778,63.82070381951831,63.34956077947682,-8.480024349752426,-12.994233462723912,-6.312651222350723,3.6442474178699342,17.536489175509054,4.239990234375,3.8608036905220047,10.959994506835926,-5.509855946077295,27.429844959749147,2.72506928037933,19.194919733292522,-19.49767870930671,72.15561521675238,-1.1633376359865082,8.23492522645661,3,-10.584991455078125,-13.164993286132812,-0.8649978637695312,3.3400039672851562,17.580001831054688,2,0.060458001654353444,-1.7303822518487657,201.75,2.871870197711715,203.38999938964844,1.1295509793080571,203.0800018310547,0.060458001654353444
2863,2021-04-01,202.3999938964844,204.4199981689453,200.91000366210938,201.9900054931641,2105000.0,-0.0010857823808348988,-1.7315216681410333,0.47125368317665217,61.65697970593943,65.16195197076175,-5.096237298747667,-11.450625010730363,-6.3059544310983995,3.654232052663957,15.146409584038667,3.5099945068359375,4.1890204489674545,9.526993560791055,-6.311636977604763,25.365624099186874,1.607678291593146,17.446308829988965,-17.048908763180748,60.23769018036433,-9.693097173319664,7.919315269197916,4,-5.629989624023466,-12.944992065429716,-3.124992370605497,2.6000061035155966,16.460006713867188,3,0.06101781855700983,-1.8361231321956397,202.6199951171875,-1.7303822518487657,201.75,2.871870197711715,203.38999938964844,0.06101781855700983
2864,2021-04-05,207.77999877929688,208.07000732421875,202.0500030517578,202.3500061035156,1979300.0,0.026581052594122134,1.0033259536092944,13.244259183445676,64.24406060555995,65.98806328443132,-8.203588830268757,-15.326933648860773,-11.924964283459445,-1.9607657044060716,12.564904426097579,6.0200042724609375,5.310396653252184,13.453498840332031,-2.2474600620479634,29.154457742712026,5.60301938914202,21.303978291522043,-20.42302179311264,96.76329991502087,28.422656494645537,7.850479451190001,4,-6.964996337890625,-16.9949951171875,-11.02249526977539,-4.534996032714844,6.119995117187528,0,0.042304401754562404,-1.7315216681410333,202.3999938964844,-1.8361231321956397,202.6199951171875,-1.7303822518487657,201.75,0.042304401754562404
2865,2021-04-06,205.6300048828125,207.9499969482422,204.97000122070312,205.6000061035156,1823600.0,-0.010347453600517587,-3.6201178112654064,0.0055246445231322775,62.17251787034946,65.88773161439067,-4.720534038907459,-11.92573324845796,-9.995207154395302,0.1135489215216694,11.184480202456387,2.9799957275390625,7.7764277003074085,10.12100448608399,-5.223032145905222,25.465041118073202,2.44898617008937,17.79302280207861,-15.787464256064112,66.93765817026977,0.26580655470431225,7.672018315994609,4,-3.9000015258789062,-14.845001220703125,-8.872501373291016,-2.3850021362304688,0.239990234375,1,0.051597531286342146,1.0033259536092944,207.77999877929688,-1.7315216681410333,202.3999938964844,-1.8361231321956397,202.6199951171875,0.051597531286342146
2866,2021-04-07,205.72999572753903,207.3500061035156,205.22999572753903,206.0800018310547,1714100.0,0.00048626582868349644,-2.1407419128782275,-11.667344862655204,70.85624657218409,66.08196399578327,-3.8733819847361985,-11.095834468007098,-10.330419340514226,-0.06342563649732824,10.298159979179308,2.1200103759765625,9.462687762490418,9.26949539184568,-6.134540968442849,24.67353175213421,1.56747721170143,16.97151357198993,-13.7001590970942,68.29254676877743,-6.080062675753297,7.702018180144261,4,-3.9999923706054403,-14.944992065429659,-9.247493743896456,-2.484992980957003,0.029998779296931843,2,0.0493365545426625,-3.6201178112654064,205.6300048828125,1.0033259536092944,207.77999877929688,-1.7315216681410333,202.3999938964844,0.0493365545426625
2867,2021-04-08,207.19000244140625,208.8500061035156,205.8300018310547,206.0200042724609,2023400.0,0.007096712896454749,-2.896772034140206,-3.342793617577628,88.96516193886853,68.27931881235386,-4.188986712912509,-11.603960563069649,-11.999024286681845,-1.6407690232867935,9.841646994775594,3.1200103759765625,10.068221804491571,9.74750213623048,-5.768461607003275,25.263465879464235,1.989520264613617,17.505484007847343,-13.235345327708558,79.09315929863429,-1.5411445236484838,7.757981871616873,4,-3.845001220703125,-16.014999389648438,-11.077495574951172,-4.239997863769531,-0.9900054931640625,3,0.054587564193847804,-2.1407419128782275,205.72999572753903,-3.6201178112654064,205.6300048828125,1.0033259536092944,207.77999877929688,0.054587564193847804
2868,2021-04-09,206.66000366210938,208.4199981689453,206.6000061035156,207.5200042724609,1949100.0,-0.0025580325935212755,-2.7142857142855568,-0.735044407058137,83.73841683681489,69.76155357759524,-2.533295592775204,-10.261987713666372,-11.478859422366895,-1.2197658751077824,9.637420557861578,1.819992065429716,10.076147220994073,8.36800308227538,-7.216448926940473,23.95245509149123,0.5757770776674533,16.160229086883305,-10.619997689837163,67.7940961976464,-14.133597493784023,7.792226004607922,4,-2.6800003051757812,-15.485000610351562,-12.337501525878906,-5.44000244140625,-2.4600067138671875,4,0.0655182088754378,-2.896772034140206,207.19000244140625,-2.1407419128782275,205.72999572753903,-3.6201178112654064,205.6300048828125,0.0655182088754378
2869,2021-04-12,209.0399932861328,210.02999877929688,206.8699951171875,207.25,2192200.0,0.011516450120240718,-1.4784312786849931,-2.0813860648321336,81.18281673395781,71.26642427570773,-4.446555567167792,-11.907271000314182,-13.822531974760608,-3.713901280470054,9.892192249621958,3.3699951171875,9.895944447674367,9.893993377685547,-6.096107769826688,25.88409452519778,1.8989428039294296,17.889043951441664,-11.206587295486514,80.4346646080359,-0.597703657774062,7.995050573756116,4,-3.67999267578125,-17.274993896484375,-18.454994201660156,-10.92999267578125,-4.089996337890625,0,0.046976691731793085,-2.7142857142855568,206.66000366210938,-2.896772034140206,207.19000244140625,-2.1407419128782275,205.72999572753903,0.046976691731793085
2870,2021-04-13,212.0399932861328,212.58999633789062,209.0800018310547,209.8600006103516,2277600.0,0.014351320782399757,1.1402413494729202,1.2178775712008298,81.0811102320291,73.07977936835795,-6.806270405248824,-14.223591026027606,-16.607469413293416,-6.798827687195143,10.811326859057719,3.5500030517578125,9.780926418951253,11.996994018554688,-4.793960279269555,28.78794831637893,3.601516869642552,20.392471167466823,-12.255132449302408,92.52713306865421,11.851685179692211,8.395477148912127,4,-5.399993896484375,-18.9949951171875,-23.592491149902344,-15.074989318847656,-8.309997558593778,1,0.008771932980782715,-1.4784312786849931,209.0399932861328,-2.7142857142855568,206.66000366210938,-2.896772034140206,207.19000244140625,0.008771932980782715
2871,2021-04-14,213.5500030517578,214.67999267578125,211.6199951171875,211.8800048828125,2396800.0,0.007121344149390474,-1.7944957324507926,0.7660567796847539,82.23093755300273,75.12536089430066,-7.226352307246401,-14.923564812454515,-17.820473494991887,-8.316548049095502,11.91990371344832,3.05999755859375,9.214526296581823,12.507003784179688,-5.02178063920681,30.035788207566185,3.742611572486453,21.271395995872922,-11.46021782473656,87.23174245206408,7.155985360893027,8.764392211693245,4,-5.7550048828125,-19.460006713867188,-26.229999542236328,-16.584999084472656,-9.430007934570312,2,-0.035963511237735335,1.1402413494729202,212.0399932861328,-1.4784312786849931,209.0399932861328,-2.7142857142855568,206.66000366210938,-0.035963511237735335
2872,2021-04-15,215.75,216.8699951171875,213.2700042724609,213.97000122070312,2010200.0,0.010302022555855439,-1.264150400184235,1.0658687011741057,83.21628341986572,77.5208390847369,-8.233871886311277,-15.70459722503901,-19.775595780371248,-10.50866702835711,12.248539362478466,3.599990844726591,8.971861874250436,13.295000457763678,-4.1933752493280565,30.78337616485541,4.5508126042178105,22.039188311309545,-11.142173283226754,89.09448573219983,9.630401110858344,8.74418785354587,4,-6.290000915527344,-20.56500244140625,-28.74749755859375,-18.784996032714844,-10.710006713867188,3,-0.04630361758129331,-1.7944957324507926,213.5500030517578,1.1402413494729202,212.0399932861328,-1.4784312786849931,209.0399932861328,-0.04630361758129331
2873,2021-04-16,216.7400054931641,218.7700042724609,214.75,216.3500061035156,2301200.0,0.0045886697249784,-1.2395494633938848,0.21910093095825026,80.03520124969144,79.27541026741818,-7.795623927405131,-14.447211787744749,-20.518035945217463,-11.527111003078943,11.040651683635716,4.020004272460909,9.07688230687316,12.388005828857445,-2.3038175321300685,27.079829189844958,5.042094148363674,19.733917509351215,-9.679745096307983,82.94119985279812,5.807622990036066,7.345911680493757,4,-4.87000274658206,-20.605003356933622,-29.73750305175784,-19.775001525878935,-19.590011596679688,4,-0.04862973275717819,-1.264150400184235,215.75,-1.7944957324507926,213.5500030517578,1.1402413494729202,212.0399932861328,-0.04862973275717819
2874,2021-04-19,216.72999572753903,217.47999572753903,215.5,217.08999633789062,1432700.0,-4.6183285832612775e-05,2.4736785747749224,-0.9230799327046607,79.72369627125272,81.2255412008519,-7.132617141863932,-12.814123351764124,-20.25353870828897,-11.530238657223691,11.21698324069483,1.979995727539034,9.257899427247565,10.930496215820284,-2.5404425392467544,24.401434970887323,4.195026838286765,17.665965593353803,-7.327786555561971,78.94728554241904,3.231758040824886,6.7354693775335255,4,-4.7299957275390625,-20.594993591308565,-29.727493286132784,-19.764991760253878,-17.860000610351534,0,-0.05781386529924015,-1.2395494633938848,216.7400054931641,-1.264150400184235,215.75,-1.7944957324507926,213.5500030517578,-0.05781386529924015
2875,2021-04-20,218.2899932861328,218.9600067138672,216.94000244140625,217.57000732421875,1463500.0,0.0071978848767888515,-1.0404127588412544,-1.9999576145465296,86.98567270717243,83.01769966029505,-7.496251988766176,-13.131163261793546,-21.474422653959635,-13.107369051050256,12.401388922374677,2.2300109863281534,9.724678277690657,11.273994445800781,-2.089001118668392,24.636990010269955,4.59249666356618,17.955492228035382,-7.014225094058986,90.87176608770672,13.045527563972954,6.68149778223459,4,-5.894989013671875,-22.05998992919922,-31.287490844726562,-21.324989318847656,-18.30999755859378,1,-0.06111135071777962,2.4736785747749224,216.72999572753903,-1.2395494633938848,216.7400054931641,-1.264150400184235,215.75,-0.06111135071777962
2876,2021-04-21,216.83999633789062,219.8500061035156,216.69000244140625,218.5800018310547,1672700.0,-0.006642525964722257,-2.098053002027004,-2.4167214157041434,80.9938964850245,82.13200349875682,-4.810437864653807,-10.672885481090077,-19.842174237436865,-11.714086842988934,14.122844426418006,3.1600036621093466,9.610839111849856,8.836497497558582,-4.355909535672964,22.02890453079013,2.240293980942795,15.43270101417437,-4.027380441458121,54.255183464857694,-23.285024053644463,6.596203516615775,4,-3.6149902343750284,-20.164993286132812,-29.45749282836914,-19.87499237060547,-12.449996948242188,2,-0.0604593286836389,-1.0404127588412544,218.2899932861328,2.4736785747749224,216.72999572753903,-1.2395494633938848,216.7400054931641,-0.0604593286836389
2877,2021-04-22,215.16000366210938,217.27999877929688,213.4199981689453,216.9199981689453,1570700.0,-0.007747614389198798,2.1129090808409576,1.0114879026246788,76.14756753579235,81.2885757986432,-2.102063065172132,-7.977969172951816,-18.160429921069692,-10.165341768168105,15.629929295979839,3.8600006103515625,9.757370125543702,6.252504730224615,-6.247908457570048,18.75291791801928,0.0022981363272833732,12.502711324121947,4.690002441406222,27.060705225713637,-50.49248724102888,6.2502065938973255,4,-1.8000030517578125,-18.485000610351562,-27.727500915527344,-18.19499969482422,-12.199996948242188,3,-0.05131069137858579,-2.098053002027004,216.83999633789062,-1.0404127588412544,218.2899932861328,2.4736785747749224,216.72999572753903,-0.05131069137858579
2878,2021-04-23,213.30999755859372,215.2899932861328,211.25,215.2899932861328,1585100.0,-0.008598280684271264,3.0808101047310053,1.1250010837242126,63.24868249428237,79.29589421645703,0.883337818808485,-5.169903490399832,-16.260177064734506,-8.47480014492055,16.984845427556326,4.0399932861328125,9.517212974016303,3.625998687744101,-7.851560728875285,15.103558104363486,-2.112781020565592,9.364778396053794,6.540008544921875,23.953442983623177,-49.05602842773803,5.7387797083097,4,1.1550064086914347,-16.63499450683591,-25.87749481201169,-16.344993591308565,-11.889999389648409,4,-0.03876988592711994,2.1129090808409576,215.16000366210938,-2.098053002027004,216.83999633789062,-1.0404127588412544,218.2899932861328,-0.03876988592711994
2879,2021-04-26,211.72999572753903,212.75,209.8300018310547,212.72999572753903,1616400.0,-0.0074070688159877385,4.615334957011343,0.5050515948551495,65.02460573324467,77.51183816103654,3.2240921162448046,-3.0658254581290123,-14.605987269419956,-7.074170734320148,17.945609700924475,3.479995727539034,8.51733093914217,1.6134971618652116,-9.461086967526569,12.688081291256992,-3.9237949028306787,7.150789226561102,7.776010131835932,18.962006849700764,-52.55113600499221,5.537292064695891,4,3.110008239746122,-12.474990844726534,-24.722496032714815,-15.18999481201169,-9.5,0,-0.06886129563718801,3.0808101047310053,213.30999755859372,2.1129090808409576,215.16000366210938,-2.098053002027004,216.83999633789062,-0.06886129563718801
2880,2021-04-27,212.3999938964844,213.7700042724609,210.2700042724609,211.66000366210938,1435400.0,0.0031643989159078068,1.0114879026247117,-0.7399902343750284,65.97986308771345,75.70616322044884,2.917317404768056,-3.1897477919518167,-15.146060248556495,-7.941584860972341,18.833667265338207,3.5,8.175872878719588,1.832995605468767,-8.81426769000808,12.480258900945614,-3.4906360422696423,7.156627253207176,6.525451721191359,25.648612471085574,-44.36046908649355,5.323631647738419,4,2.440010070800753,-8.409988403320341,-25.87749099731448,-15.85999298095706,-6.399993896484403,1,-0.06370056105505773,4.615334957011343,211.72999572753903,3.0808101047310053,213.30999755859372,2.1129090808409576,215.16000366210938,-0.06370056105505773
2881,2021-04-28,212.0800018310547,213.47000122070312,211.1699981689453,212.0800018310547,1002100.0,-0.0015065540236581798,-1.5274657097823536,0.0,62.392297132692576,73.3923869663185,3.360224699644789,-2.1672961429812005,-14.749730030006333,-7.786149206503637,19.658095898307888,2.3000030517578125,7.909982760653207,0.9965034484863224,-8.819641131285323,10.812648028257968,-3.9115688413995144,5.904575738372159,6.299717159423807,30.201354653318123,-37.06170312040412,4.908072289885827,4,2.7600021362304688,-5.375000000000028,-25.240001678466797,-15.540000915527344,-5.320007324218722,2,-0.05705397019542957,1.0114879026247117,212.3999938964844,4.615334957011343,211.72999572753903,3.0808101047310053,213.30999755859372,-0.05705397019542957
2882,2021-04-29,214.8699951171875,215.47000122070312,212.4600067138672,213.0399932861328,1424000.0,0.013155381280859135,-1.0133911028777602,100.0,68.6675650320301,72.12931627546723,0.4830759134117386,-4.20825417844182,-17.470333567457317,-10.677446229239166,20.76377791115891,3.3899993896484375,7.506958461617899,3.173996734619152,-5.920800429871463,12.268793899109767,-1.3734018476261554,7.721395316864459,2.9967408437255756,89.36159275802642,21.25006524976446,4.547398582245301,4,-0.02999114990234375,-7.249992370605469,-27.079994201660156,-18.329994201660156,-8.8699951171875,3,-0.048773658331510594,-1.5274657097823536,212.0800018310547,1.0114879026247117,212.3999938964844,4.615334957011343,211.72999572753903,-0.048773658331510594
2883,2021-04-30,214.75,215.4499969482422,213.5399932861328,214.05999755859372,1398800.0,-0.0005584545069778901,-1.2080826968194889,0.37705013716221714,64.47036986910523,70.43450223078419,0.32531316229977847,-3.283958326387733,-17.323788883123797,-10.64355568764637,21.929212353895807,1.910003662109375,6.888538940919318,2.4365013122558707,-5.618349300707109,10.49135192521885,-1.5909239942256193,6.463926618737361,2.6345319131215774,87.23401952800556,19.82696339399419,4.027425306481483,4,0.09000396728515625,-7.129997253417969,-26.959999084472656,-18.209999084472656,-9.029998779296875,4,-0.05490101646627621,-1.0133911028777602,214.8699951171875,-1.5274657097823536,212.0800018310547,1.0114879026247117,212.3999938964844,-0.05490101646627621
2884,2021-05-03,216.57000732421875,217.83999633789062,215.77999877929688,216.0200042724609,1503600.0,0.008475005002182678,-2.9999407433743683,0.797103051747023,62.210278417330535,67.68168064302397,-1.6983776888636157,-4.650088037587125,-19.041713332309627,-12.53884091059652,22.792377973618635,3.089996337890625,6.031914036315214,3.8170082092285043,-4.155113864835698,11.789130283292707,-0.16905282780359698,7.8030692462606055,-6.7400054931640625,83.22337721499602,18.209225855528928,3.9860610370320977,5,-1.7300033569335938,-7.725006103515625,-28.780006408691406,-20.030006408691406,-11.6400146484375,0,-0.06995432720558081,-1.2080826968194889,214.75,-1.0133911028777602,214.8699951171875,-1.5274657097823536,212.0800018310547,-0.06995432720558081
2885,2021-05-04,216.2400054931641,216.3500061035156,213.6000061035156,214.5500030517578,1916700.0,-0.0015237651562740595,1.8795756307221205,3.0727146622276638,57.743244667767655,65.09827488555099,-1.8883246623298646,-3.6727601952067914,-18.53430993683648,-12.255025445250055,23.48809368535392,2.9700012207031534,5.324273953430975,2.9565063476562727,-4.408825391471538,10.321838086784084,-0.7261595219076185,6.639172217220164,-6.249803771972694,76.01212467829612,13.237940509255978,3.6826658695639023,5,-2.4050064086914347,-6.760002136230497,-27.760002136230497,-19.700004577636747,-9.790008544921903,1,-0.06478916671165158,-2.9999407433743683,216.57000732421875,-1.2080826968194889,214.75,-1.0133911028777602,214.8699951171875,-0.06478916671165158
2886,2021-05-05,215.8800048828125,217.2700042724609,215.1300048828125,216.9600067138672,1032400.0,-0.0016648196504183144,1.5176508603280257,-0.6390534147134134,50.41856050557392,62.23949632663782,-1.8761127299790985,-2.649182566119606,-17.88169885405466,-11.905612003999323,24.27969745011084,2.139999389648409,4.590664228797948,2.089005279541027,-4.435665699800609,8.613676258882663,-1.1733302101297909,5.351340769211845,-5.732807269287122,63.56886179991662,3.9536598029296357,3.262335489670818,5,-2.0450057983398438,-5.6100006103515625,-26.855003356933594,-19.340003967285156,-6.570007324218778,2,-0.04576618797176568,1.8795756307221205,216.2400054931641,-2.9999407433743683,216.57000732421875,-1.2080826968194889,214.75,-0.04576618797176568
2887,2021-05-06,218.5,218.7899932861328,215.55999755859372,216.5500030517578,1336400.0,0.01213634916586992,1.5533729380899475,-1.80554966868704,55.128192588100305,61.33721967039537,-4.4393503626398,-4.6150315319864035,-20.08975473114478,-14.471408787254973,24.987694335026088,3.229995727539091,3.557210933723354,4.143500518798817,-1.916194506753044,10.203195544350677,1.1136530060229006,7.173348031574733,-8.198946411987322,94.476318359375,36.24973596481783,3.0298475127759237,5,-4.19000244140625,-8.229995727539062,-29.044998168945312,-22.81999969482422,-8.949996948242188,3,-0.05373000225704361,1.5176508603280257,215.8800048828125,1.8795756307221205,216.2400054931641,-2.9999407433743683,216.57000732421875,-0.05373000225704361
2888,2021-05-07,220.1999969482422,220.9499969482422,216.7700042724609,219.2899932861328,1374300.0,0.007780306399277848,2.4688683187499443,0.46666927501075944,59.204259190902675,60.69051449902404,-5.653774708403716,-5.532278386436303,-21.222869745751268,-16.118587547818294,25.86166177039797,4.179992675781278,2.7714110333591577,5.166497802734369,-0.2656363500816781,10.598631955550417,2.4504307263263456,7.882564879142393,-9.559385772304694,89.79590565696958,32.777984647215874,2.7160670764080193,5,-4.589996337890625,-9.269996643066406,-29.454994201660156,-26.56999969482422,-8.080001831054688,4,-0.06448681718910232,1.5533729380899475,218.5,1.5176508603280257,215.8800048828125,1.8795756307221205,216.2400054931641,-0.06448681718910232
2889,2021-05-10,218.8600006103516,222.52999877929688,218.75,221.0,1506300.0,-0.006085360383567884,-2.2033879675427537,-2.351638217244008,51.52981242229317,59.08495331397735,-3.5716199049714987,-3.6036306073612536,-19.329868640039905,-14.721692032115612,26.625537029817593,3.779998779296875,2.1431580028003623,3.3355010986328466,-1.5648052438664024,8.235807441132096,0.8853479273832363,5.785654269882457,-7.600826288075808,58.90256238508954,5.912175782602503,2.4501531712496214,5,-2.010002136230497,-6.569999694824247,-25.74749755859378,-25.889999389648466,-7.720001220703153,0,-0.06003837774378118,2.4688683187499443,220.1999969482422,1.5533729380899475,218.5,1.5176508603280257,215.8800048828125,-0.06003837774378118
2890,2021-05-11,213.8999938964844,217.94000244140625,212.16000366210938,217.67999267578125,1996600.0,-0.022662920131750197,1.6883600775001242,1.7663550735488205,43.360423331766654,56.970300669430024,1.8143346019593025,1.5840842438189497,-13.989141007008271,-9.763069003379456,26.440362025655347,6.699996948242216,1.9725557806804375,-1.7175056457519133,-6.405362645397787,2.9703513538939603,-4.06143414557485,0.6264228540710235,8.630004882812472,16.779084413367983,-34.56207130310585,2.343928499822941,5,3.4450073242187216,-0.14999389648440342,-18.09999084472659,-22.454994201660185,-0.6199951171875284,1,-0.04193549077446035,-2.2033879675427537,218.8600006103516,2.4688683187499443,220.1999969482422,1.5533729380899475,218.5,-0.04193549077446035
2891,2021-05-12,205.8699951171875,211.8800048828125,205.8000030517578,210.6000061035156,2918400.0,-0.03754090233019347,-1.4969231733299913,1.2513260618586683,33.69601311110165,53.08457267821575,9.913295601932816,9.496084419871522,-5.457558457058354,-1.83289565739409,25.743458070165392,8.099990844726591,1.687060363628234,-9.363504028320307,-15.724175792211355,-3.0028322644292587,-12.543839910265831,-6.183168146374783,16.660003662109375,0.41836272148279346,-51.763665835195056,3.1803358819455285,5,8.295005798339844,8.010002136230469,-9.612491607666016,-14.424995422363281,6.8300018310546875,2,0.0028173208569055586,1.6883600775001242,213.8999938964844,-2.2033879675427537,218.8600006103516,2.4688683187499443,220.1999969482422,0.0028173208569055586
2892,2021-05-13,205.75999450683597,207.2899932861328,203.0399932861328,206.33999633789062,2499000.0,-0.0005343207507675363,2.427425259492152,0.1226216667849463,35.887836713180945,49.908735660890834,9.60523836890576,9.295889837131057,-4.720531807127827,-1.8488032941063182,24.8848945367625,4.25,1.298250095231424,-8.974004364013638,-16.60588619908569,-1.3421225289415872,-12.789945281549677,-5.158063446477598,16.10080444335935,13.955877137423938,-40.07029174454513,3.815940917536028,5,7.025001525878878,7.025001525878878,-9.502490997314482,-14.86499786376956,8.210006713867159,3,0.017253125712150208,-1.4969231733299913,205.8699951171875,1.6883600775001242,213.8999938964844,-2.2033879675427537,218.8600006103516,0.017253125712150208
2893,2021-05-14,206.1999969482422,207.2400054931641,203.8300018310547,207.2400054931641,2069100.0,0.0021384256082472852,5.557645470817502,1.7931125200601195,39.20343236557251,47.35241943291771,8.74444593495599,8.45949210573184,-4.362337298294449,-2.3803815204342413,23.737724100174123,3.4100036621094034,1.0384107967100533,-8.007001495361322,-16.466405902370923,0.45240291164827795,-12.236703698866137,-3.777299291856508,14.531553662109388,16.213457011172814,-40.502867424042684,4.229702203504807,5,6.584999084472656,6.584999084472656,-8.939994812011719,-15.024993896484375,8.639999389648438,4,0.016246392595032466,2.427425259492152,205.75999450683597,-1.4969231733299913,205.8699951171875,1.6883600775001242,213.8999938964844,0.016246392595032466
2894,2021-05-17,204.1999969482422,206.69000244140625,201.97999572753903,206.25999450683597,2305200.0,-0.009699321191076526,2.2260171608331873,1.9807506088793416,34.780993226431065,44.8010581616581,9.84001393761335,9.984558635602752,-1.5892992819333926,-0.492181310050114,22.640040253285715,4.710006713867216,0.28169843854865917,-9.380501556396496,-18.848917241568955,0.08791412877596372,-14.114709398982711,-4.64629371381028,15.470060222656258,13.909776233203303,-44.80577214906124,4.734207842586224,5,8.055000305175781,8.055000305175781,-6.622493743896484,-13.024993896484375,9.8800048828125,0,0.03878549602012371,5.557645470817502,206.1999969482422,2.427425259492152,205.75999450683597,-1.4969231733299913,205.8699951171875,0.03878549602012371
2895,2021-05-18,204.9499969482422,207.82000732421875,204.80999755859372,205.5,1711100.0,0.003672869790444233,-6.253019579004995,0.26699208912328154,36.97477867225651,43.30730462462283,8.180360778554444,8.626186319013755,-1.6470254785747898,-1.3844455933493407,21.20169906542078,3.6200103759765625,-0.3475235086055761,-7.9635017395019645,-17.90279319939765,1.9757897203937205,-12.933147469449807,-2.993856009554122,13.304855307187495,29.999984587096208,-30.98721180551827,4.969645729947846,5,7.305000305175781,7.305000305175781,-6.3874969482421875,-13.18499755859375,8.949996948242216,1,0.030202500773734986,2.2260171608331873,204.1999969482422,5.557645470817502,206.1999969482422,2.427425259492152,205.75999450683597,0.030202500773734986
2896,2021-05-19,203.72999572753903,205.9600067138672,201.63999938964844,203.33999633789062,1443000.0,-0.005952677428003317,-1.2796912807340337,-0.7090858648910566,28.41085644970596,40.33871172035679,8.376516650676678,9.289961496571976,0.11318318394475568,-0.28490946987304255,19.759359300197154,4.32000732421875,-1.1336240351140816,-8.528002929687517,-19.086869814328082,2.0308639549530483,-13.8074363720078,-3.2485694873672344,13.222868005659393,33.818667548942415,-22.605319554244772,5.279433442320288,5,8.355003356933622,8.355003356933622,-3.887496948242159,-10.684997558593722,8.180007934570341,2,0.04687578290891281,-6.253019579004995,204.9499969482422,2.2260171608331873,204.1999969482422,5.557645470817502,206.1999969482422,0.04687578290891281
2897,2021-05-20,204.1199951171875,205.2400054931641,202.1199951171875,203.69000244140625,1295000.0,0.0019142953802935292,1.3370746705375125,1.1025470480066535,29.6125778742353,37.05074712961597,6.405843953193255,8.464441186180068,0.2516585406104639,-0.7960855108880764,19.11983104531993,3.120010375976591,-1.847415035217125,-7.58600311279298,-18.648384231765363,3.4763780061794023,-13.117193672279171,-2.054812553306789,11.301582181655931,40.12932918202626,-11.885272387427136,5.531190559486186,5,7.965003967285156,7.965003967285156,-3.1774978637695312,-10.029998779296875,10.900009155273409,3,0.04203410756564452,-1.2796912807340337,203.72999572753903,-6.253019579004995,204.9499969482422,2.2260171608331873,204.1999969482422,0.04203410756564452
2898,2021-05-21,205.0399932861328,206.07000732421875,204.25,204.7100067138672,1381500.0,0.004507143792636059,-1.91201171875,0.7674237047551455,27.095719354656836,34.3358478998786,3.47464745560913,7.2656199705303095,-0.18662265378634402,-1.818930043409381,18.91372385022198,1.95001220703125,-2.425408844351125,-6.252504730224615,-17.674832547484584,5.169823087035354,-11.963668638854585,-0.5413408215946447,9.00342622179113,55.016011831718984,6.662049903743508,5.711163908629983,5,4.750007629394531,7.045005798339844,-2.7174949645996094,-9.854995727539062,11.950012207031278,4,0.043552517689114945,1.3370746705375125,204.1199951171875,-1.2796912807340337,203.72999572753903,-6.253019579004995,204.9499969482422,0.043552517689114945
2899,2021-05-24,197.1499938964844,203.94000244140625,196.77999877929688,200.57000732421875,3570500.0,-0.038480294810768645,-2.4423064226240694,-10.36409876999899,20.83713093702403,31.83325985601831,8.896820916722817,14.764289508974315,8.029518073859123,5.9061301619647395,19.44243326545198,8.259994506835938,-3.59252423443462,-13.41350402832029,-26.46337328757403,-0.36363476906655023,-19.93843865794716,-6.88856939869342,15.653083599611989,3.3514024530145567,-39.78950097138833,6.524934629626869,5,7.180007934570284,12.505004882812472,6.852508544921847,-1.0149917602539347,19.240005493164034,0,0.08972864818192461,-1.91201171875,205.0399932861328,1.3370746705375125,204.1199951171875,-1.2796912807340337,203.72999572753903,0.08972864818192461
2900,2021-05-25,198.8699951171875,199.92999267578125,195.75999450683597,198.3600006103516,2294900.0,0.008724328044393381,2.1711137799592493,-0.14912061534616977,25.051317698854362,30.87273814354639,5.387118677428418,12.626025449871975,6.593379952016505,4.052030723173743,19.872077589838412,4.169998168945284,-5.101570312764494,-11.017002868652355,-25.033030638440863,2.9990249011361527,-18.025016753546595,-4.008988983758115,12.010312932892958,30.16485687688033,-9.962762449031793,7.00801388489425,5,2.9200057983398438,10.275001525878906,5.197505950927734,-2.7349929809570312,18.94000244140622,1,0.07648215963853389,-2.4423064226240694,197.1499938964844,-1.91201171875,205.0399932861328,1.3370746705375125,204.1199951171875,0.07648215963853389
2901,2021-05-26,199.97999572753903,201.5500030517578,198.94000244140625,199.69000244140625,2648100.0,0.005581538882712955,-1.9162127373006335,0.5686204110941326,21.577650043579695,29.282717402479584,3.747888596901902,11.133883538447492,5.803724341758681,2.8071170918357495,20.184418993547677,2.6800079345703125,-6.465232579324919,-9.302001953125028,-23.949810009745903,5.345806103495846,-16.625905981435466,-1.9780979248145911,8.78346842648719,40.93109577505184,7.361041955993414,7.323904028310438,5,1.8100051879883097,9.165000915527372,4.3325080871582315,-3.7499923706054403,18.55000305175784,2,0.06960695302699449,2.1711137799592493,198.8699951171875,-2.4423064226240694,197.1499938964844,-1.91201171875,205.0399932861328,0.06960695302699449
2902,2021-05-27,204.38999938964844,208.0,202.25,204.0,4109900.0,0.022052224004033727,-1.9562986643654265,1.344856616679953,27.59989553634044,27.993435532564913,-0.9799364486300988,6.2172502127663165,1.9666324464518539,-1.7041047394657198,19.671047585812712,8.020004272460966,-7.260896639586235,-4.367998504638678,-18.923635868024576,10.18763885874722,-11.64581718633164,2.9098201770542858,-8.630004882812472,70.50654419748648,42.22907685788662,7.277818681692956,5,-2.5100021362304688,4.754997253417969,0.5600051879882812,-7.714996337890625,14.009994506835966,3,0.03679242768685964,-1.9162127373006335,199.97999572753903,2.1711137799592493,198.8699951171875,-2.4423064226240694,197.1499938964844,0.03679242768685964
2903,2021-05-28,202.9600067138672,207.13999938964844,202.25,205.55999755859372,2730200.0,-0.0069963925830593965,-1.4328329316202009,-6.66665362494613,27.529689510856187,27.187735119723257,-0.0646693486810932,7.081763506966439,4.245524466057816,-0.33709087875701016,19.129932949292648,4.8899993896484375,-7.151027600900392,-5.20849151611327,-19.697170696896478,9.280187664669938,-12.452831106504874,2.0358480742783343,-6.95521209716793,58.823602743090134,32.998149102083175,7.2443395903916,5,-1.0800094604492188,6.184989929199219,2.0574951171875,-6.285003662109375,18.539993286132812,4,0.059420561488233936,-1.9562986643654265,204.38999938964844,-1.9162127373006335,199.97999572753903,2.1711137799592493,198.8699951171875,0.059420561488233936
2904,2021-06-01,201.4199981689453,203.4499969482422,201.19000244140625,203.0,1778800.0,-0.00758774386075467,-1.215688181131398,0.6076951517961485,30.475605278699547,26.46560474266137,1.1616900893999116,7.830025834700962,6.344543392753479,0.993346237887323,18.209379976038676,2.2599945068359375,-7.195073161825604,-5.99099960327149,-20.21188435671084,8.22988515016786,-13.101441979991165,1.1194427734481849,-5.175299444580048,46.241839231775046,18.475970948782432,7.110442376719672,6,0.45999908447265625,7.724998474121094,4.150005340576172,-4.7449951171875,18.240005493164062,1,0.07730119881720543,-1.4328329316202009,202.9600067138672,-1.9562986643654265,204.38999938964844,-1.9162127373006335,199.97999572753903,0.07730119881720543
2905,2021-06-02,202.22999572753903,203.25999450683597,199.8999938964844,200.92999267578125,1702400.0,0.004021435636764936,-1.0000000000000338,-0.8227857880962088,42.64349518706806,28.04700904681272,-0.08349547873370966,6.236358845330784,5.91526343325171,-0.062121150121782875,17.929405153328002,3.3600006103515625,-7.4052440266311805,-4.4805015563965185,-18.24305036584488,9.282047253051843,-11.361775961120685,2.400772848327648,-5.750190977661077,36.313401464574355,4.878066976050874,6.881274404724179,6,-0.34999847412106533,6.915000915527372,4.817508697509794,-5.554992675781222,18.540008544921875,2,0.07001930456047156,-1.215688181131398,201.4199981689453,-1.4328329316202009,202.9600067138672,-1.9562986643654265,204.38999938964844,0.07001930456047156
2906,2021-06-03,206.0,206.4600067138672,202.0,202.67999267578125,2008200.0,0.018642161658056988,1.103766455299884,2.553845792692287,50.42254474611581,30.359227588132768,-3.908676090937746,1.7794511710005168,2.476729752526751,-4.02766760672705,17.229991287364506,4.4600067138671875,-7.223618210882222,-0.2164970397949162,-13.28498886426405,12.851994784674218,-6.750742952029469,6.317748872439637,-9.289791345119596,75.30866058073768,39.94126597453963,6.534245912234562,6,-4.120002746582031,3.1449966430664062,3.4150047302246094,-9.324996948242188,13.460006713867188,3,0.05733008523589178,-1.0000000000000338,202.22999572753903,-1.215688181131398,201.4199981689453,-1.4328329316202009,202.9600067138672,0.05733008523589178
2907,2021-06-04,206.75999450683597,206.97000122070312,204.5,206.0500030517578,1610800.0,0.003689293722504594,3.3716646861834287,0.2138523761375212,50.9749260703201,33.012472778762024,-4.75482539753196,0.09995321430974968,2.0641934476659003,-4.9719881690748196,16.184985364486195,2.470001220703125,-7.145557014881717,1.1304977416992585,-10.601156076868193,12.86215156026671,-4.735329167584467,6.996324650982984,-9.823990025053178,94.75131775561124,54.608075450337935,5.8658269092837285,6,-4.879997253417997,2.3850021362304403,4.012508392333956,-10.084991455078153,13.260009765624943,4,0.056925926606521404,1.103766455299884,206.0,-1.0000000000000338,202.22999572753903,-1.215688181131398,201.4199981689453,0.056925926606521404
2908,2021-06-07,206.0,207.08999633789062,205.07000732421875,207.02999877929688,1529000.0,-0.003675732864322767,2.5130430167449513,-1.4507199656135246,53.27511523219404,36.61669325600314,-4.296115564879159,-0.27239189675793796,3.147412342956841,-4.452428032942066,14.708690805113072,2.019989013671875,-6.740054347863492,1.080503082275385,-8.450679896806633,10.611686061357403,-3.6850884072656243,5.846094571816394,-8.842715607852881,84.84011171382241,39.66920871734911,4.765591489541009,6,-4.120002746582031,3.1449966430664062,5.230003356933594,-9.324996948242188,14.889999389648438,0,0.060194145128565024,3.3716646861834287,206.75999450683597,1.103766455299884,206.0,-1.0000000000000338,202.22999572753903,0.060194145128565024
2909,2021-06-08,205.72000122070312,207.13999938964844,204.7899932861328,207.13999938964844,1651000.0,-0.001359217375227595,2.3098720194281173,1.3786406328701373,51.42540619966815,39.54714753387133,-2.986702546568438,-1.0827986322975676,3.5831850069214113,-4.414377938540213,12.919070732016213,2.350006103515625,-6.388914869344262,1.4575042724609375,-5.488552047426367,8.403560592348242,-2.015523887482715,4.93053243240459,-8.345862516398938,80.38678050332882,31.92139948619478,3.473028159943659,6,-2.25,3.4249954223632812,5.510002136230469,-9.044998168945312,16.229995727539062,1,0.07670619621651453,2.5130430167449513,206.0,3.3716646861834287,206.75999450683597,1.103766455299884,206.0,0.07670619621651453
2910,2021-06-09,204.92999267578125,206.97999572753903,204.6999969482422,205.97000122070312,1823500.0,-0.003840212620231931,-2.0399983723957953,0.7324013281610986,52.25733044690802,42.95600091201892,-1.3931929550983568,-1.0532571722681041,4.513005511415258,-3.7938519180791843,12.803021821777605,2.2799987792968466,-6.064818955160888,1.1159957885742244,-4.1698885803824055,6.401880157530854,-1.5269463959040763,3.758937973052525,-7.3433367455631355,57.00375532499147,6.409485693915563,2.642942184478314,6,-0.9799957275390625,4.215003967285156,6.912509918212891,-8.254989624023438,17.240005493164062,2,0.07187825849207141,2.3098720194281173,205.72000122070312,2.5130430167449513,206.0,3.3716646861834287,206.75999450683597,0.07187825849207141
2911,2021-06-10,206.4499969482422,207.0399932861328,204.27999877929688,204.27999877929688,1965600.0,0.007417187950939486,-1.5437758854675734,-2.086519557498753,54.20426067578082,45.91204148306785,-2.1220701939880087,-2.6641748585345795,3.206228571635677,-5.447479667942758,13.319233270157952,2.7599945068359375,-4.591987968806393,2.606999969482416,-2.7324711636680377,7.94647110263287,-0.06273559709282495,5.276735536057657,-8.655074136628429,75.87404565898214,22.966432494302325,2.669735566575228,6,-2.9300003051757812,2.6949996948242188,5.2075042724609375,-9.774993896484375,17.82000732421872,3,0.06936307840105616,-2.0399983723957953,204.92999267578125,2.3098720194281173,205.72000122070312,2.5130430167449513,206.0,0.06936307840105616
2912,2021-06-11,209.30999755859372,210.44000244140625,206.33999633789062,207.2100067138672,1757300.0,0.013853236389577361,-1.1354133966995021,0.9677385330454891,57.20067951766798,49.20881815049138,-4.705621798664936,-5.528005393513325,0.5690382026810141,-8.33992622551338,13.328521779030286,4.100006103515625,-3.2038728219361303,5.289500427246054,-0.5325151696011687,11.111516024093277,2.3784926288224426,8.200508225669665,-11.310973203212228,81.65577579501667,27.81628690831235,2.9110077984236113,6,-4.139999389648409,-0.16500091552731533,2.7425041198730753,-12.634994506835909,17.100006103515653,4,0.04849271068589123,-1.5437758854675734,206.4499969482422,-2.0399983723957953,204.92999267578125,2.3098720194281173,205.72000122070312,0.04849271068589123
2913,2021-06-14,209.5500030517578,210.13999938964844,207.80999755859372,209.6199951171875,1343100.0,0.0011466508812933984,3.1981991889477452,-0.033329700272480015,78.18181944287416,54.50950861317746,-4.372327532658147,-5.801620720092615,0.5663180822186007,-8.596302284545402,13.338312250463908,2.330001831054716,-1.697188367001985,5.362005615234381,-0.9001522585930104,11.624163489061772,2.230926678320685,8.493084552148076,-11.053339572935329,85.5519665495836,24.279880277410975,3.1310789369136907,6,-4.3800048828125,-0.40500640869140625,2.7399978637695312,-12.875,14.669998168945312,0,0.04996421411703378,-1.1354133966995021,209.30999755859372,-1.5437758854675734,206.4499969482422,-2.0399983723957953,204.92999267578125,0.04996421411703378
2914,2021-06-15,212.1199951171875,212.75,209.1699981689453,210.2100067138672,2012400.0,0.012264338000486319,1.258677538760716,-27.28864181382167,78.99342770407699,58.54839000395623,-5.8836358734379814,-8.166546765650992,-1.905072940734783,-11.20940141870932,13.2300749876682,3.5800018310546875,-0.5412213692290493,7.535997772216803,0.33878229395563153,14.733213250477974,3.937390033086217,11.134605511347388,-13.145598079861657,92.5619268947378,26.224979086611114,3.5986077391305864,6,-4.7449951171875,-2.9749984741210938,1.1500053405761719,-14.894996643066406,13.470001220703125,1,0.04134454306212798,3.1981991889477452,209.5500030517578,-1.1354133966995021,209.30999755859372,-1.5437758854675734,206.4499969482422,0.04134454306212798
2915,2021-06-16,211.13999938964844,213.02999877929688,209.88999938964844,212.41000366210938,2442300.0,-0.004620006364782658,1.5019970211860543,-0.6649277400078292,74.55986589459344,61.23031457600929,-3.918962670444756,-7.06105834505496,-0.7665195331971972,-10.254538711866985,13.389223304522096,3.1399993896484375,0.7798145070979388,6.246501922607422,-1.5263384595583034,14.019342304773147,2.3600817315245592,10.132922113690285,-11.339066174562134,78.40000697544642,8.483830587430703,3.8864201910828555,6,-2.4850006103515625,-4.290000915527344,3.4300003051757812,-13.125,17.759994506835966,2,0.051198245665637465,1.258677538760716,212.1199951171875,3.1981991889477452,209.5500030517578,-1.1354133966995021,209.30999755859372,0.051198245665637465
2916,2021-06-17,213.27999877929688,214.3000030517578,210.6100006103516,211.08999633789062,2147700.0,0.010135452286798463,-1.34286323254442,-1.7244055700400092,71.7359430716506,63.53709424282379,-5.495618438989993,-8.905501150912414,-2.723048644049527,-12.413230468835025,13.110008225725428,3.6900024414062216,2.1512570797635817,7.90900115966798,-0.6921066781532375,16.510108997489198,3.6084472407573855,12.209555078578575,-12.42074031907373,87.18588678218097,16.627909176430563,4.3005539189106035,6,-3.9899978637695312,-8.25,2.2675018310546875,-15.264999389648438,16.69000244140625,3,0.04168229295072279,1.5019970211860543,211.13999938964844,1.258677538760716,212.1199951171875,3.1981991889477452,209.5500030517578,0.04168229295072279
2917,2021-06-18,212.6999969482422,214.1000061035156,211.5500030517578,212.0,3689900.0,-0.0027194384582441833,-2.1875220538447246,0.3196329533736518,74.84690612577901,65.93395989766657,-4.452662828094958,-8.063151089549933,-2.009601027693037,-11.848298044220968,12.815704017120217,2.550003051757784,2.99514836957988,6.899999237060541,-2.2751263867040734,16.075124860825156,2.312436425178248,11.487562048942834,-10.496664028865581,75.3466140329017,3.1678190016756673,4.587562811882304,6,-3.4099960327148438,-7.6699981689453125,1.3225021362304688,-14.68499755859375,17.449996948242216,4,0.05439589793240174,-1.34286323254442,213.27999877929688,1.5019970211860543,211.13999938964844,1.258677538760716,212.1199951171875,0.05439589793240174
2918,2021-06-21,213.97000122070312,214.8500061035156,212.6699981689453,213.6100006103516,1650000.0,0.005970871136260492,1.056601193346653,0.5142888283378341,82.46249835216136,69.38252569238804,-4.998920481888774,-9.096206371605604,-3.1115645324040884,-13.022513058545542,12.766292507931704,2.180007934570284,3.4108180462686164,7.723503112792969,-2.139271313143098,17.586277538729036,2.792115899824921,12.654890325761016,-10.5570012880884,84.50697793120165,8.673596457675302,4.93138721296804,6,-4.404998779296875,-8.665000915527344,-1.1850051879882812,-15.955001831054688,16.089996337890597,0,0.05813900252575488,-2.1875220538447246,212.6999969482422,-1.34286323254442,213.27999877929688,1.5019970211860543,211.13999938964844,0.05813900252575488
2919,2021-06-22,214.83999633789062,215.9900054931641,213.6199951171875,214.77999877929688,1277300.0,0.004065967716147867,1.0084698640942176,0.1666596024244611,82.51676381455567,72.74468495546,-4.960887871396579,-9.036252453118891,-3.8766707436757883,-13.78142649146892,11.639089058166716,2.370010375976591,3.8154147116060813,7.708998107910162,-1.888238672940247,17.30623488876057,2.9103797174849433,12.50761649833538,-10.054555664767804,81.14740976061198,0.30200359267848853,4.798618390425208,6,-4.704994201660156,-8.964996337890597,-2.0550003051757812,-16.824996948242188,18.160003662109375,1,0.043660421907939506,1.056601193346653,213.97000122070312,-2.1875220538447246,212.6999969482422,-1.34286323254442,213.27999877929688,0.043660421907939506
2920,2021-06-23,214.0800018310547,214.91000366210938,212.82000732421875,214.5,1528300.0,-0.003537490782864583,2.3709469021103797,-7.000254323499491,74.66424587718987,75.01801664450545,-3.0915830405349993,-7.460859022219694,-3.115169714768399,-12.842747728842653,10.223178322851313,2.089996337890625,4.229468950179921,6.188503265380859,-3.0565271958480196,15.433533726609738,1.5659880347664057,10.811018495995313,-7.725922083126079,64.4981054160138,-16.34344050662476,4.622515230614444,6,-2.9150009155273438,-8.205001831054659,-1.8250045776367188,-16.06500244140625,18.55999755859375,2,0.05376492156385204,1.0084698640942176,214.83999633789062,1.056601193346653,213.97000122070312,-2.1875220538447246,212.6999969482422,0.05376492156385204
2921,2021-06-24,213.8999938964844,215.1699981689453,213.1699981689453,215.1699981689453,1571100.0,-0.0008408442312717312,2.1495957035239273,3.023832879200659,72.59493041317509,76.72848896622847,-1.9485714234263583,-6.518749155326816,-2.9843954805149053,-12.453589331614666,9.154888483672623,2.0,4.779920622566749,5.312495422363298,-3.511003294363462,14.135994139090059,0.9007460639999181,9.724244780726679,-6.196884544222826,52.927692624922976,-25.073951047493175,4.411749358363381,6,-1.9999923706054972,-8.024993896484375,-1.6449966430664347,-15.884994506835966,18.600006103515597,3,0.07012622920998846,2.3709469021103797,214.0800018310547,1.0084698640942176,214.83999633789062,1.056601193346653,213.97000122070312,0.07012622920998846
2922,2021-06-25,211.91000366210938,214.1999969482422,211.42999267578125,213.6100006103516,4079600.0,-0.009303367420094744,-1.082695164833904,1.338575771046898,67.35174423292996,75.52514727623468,0.5017828852478772,-4.14922578278572,-1.1387012271264894,-10.305411678043413,9.233409384791896,2.7700042724609375,5.3795281849457695,2.94650497436524,-5.764040776456966,11.657050725187446,-1.4087679010458771,7.301777849776357,-3.04672885012144,10.526527129448311,-63.85850195762917,4.355272875411108,6,0.6699981689453125,-6.035003662109347,0.17499542236328125,-13.895004272460938,23.139999389648438,4,0.0852248466164458,2.1495957035239273,213.8999938964844,2.3709469021103797,214.0800018310547,1.0084698640942176,214.83999633789062,0.0852248466164458
2923,2021-06-28,215.0200042724609,216.0800018310547,211.92999267578125,212.58999633789062,1504700.0,0.014676044342438965,-1.213329210086222,-1.4294189981240226,73.41390424457083,74.90520022517842,-1.9564403632375615,-6.650363722548178,-4.391750129174341,-13.244400174449225,9.47949124889645,4.1699981689453125,5.937536079008993,5.45350570678707,-3.17651291279617,14.08352432637031,1.1384963969954356,9.768515016578704,-5.1589871651083,77.20439846034138,3.430724330824617,4.315009309791626,6,-2.0350036621093466,-9.100006103515597,-2.935005187988253,-17.00500488281247,19.879989624023494,0,0.07036549773690659,-1.082695164833904,211.91000366210938,2.1495957035239273,213.8999938964844,2.3709469021103797,214.0800018310547,0.07036549773690659
2924,2021-06-29,216.9900054931641,219.0500030517578,215.1000061035156,215.30999755859372,1397400.0,0.009161943919445248,-2.7619182561307154,0.6913590324829361,78.65973542237636,75.36074128382097,-3.534693405732213,-7.793676550524879,-6.484534707131104,-15.029239681515293,9.787599285405568,4.029998779296903,6.264976664964138,6.645006561279331,-1.6949862635688362,14.984999386127498,2.475010148855233,10.815002973703429,-6.13395083001916,72.96594811618327,-2.8080136602956145,4.169996412424091,6,-2.1600036621094034,-9.585006713867216,-6.052505493164091,-18.975006103515653,18.81999206542963,1,0.06023315237826177,-1.213329210086222,215.0200042724609,-1.082695164833904,211.91000366210938,2.1495957035239273,213.8999938964844,0.06023315237826177
2925,2021-06-30,216.38999938964844,217.3999938964844,215.7100067138672,216.9600067138672,1125700.0,-0.0027651324407867994,1.3310462399763754,-0.3392884714943437,74.70180132627114,75.69028108988991,-2.3598184822212147,-6.406933116724588,-6.067106689267177,-14.21534358717932,9.892022964912611,1.689987182617216,6.092832461972222,5.337000274658209,-2.4907775219250823,13.1647780712415,1.4231113763665633,9.250889172949854,-4.4600067138671875,65.09186299147952,-10.228695333953368,3.9138888982916393,6,-1.1500015258789062,-8.985000610351562,-9.397499084472656,-18.375,19.759994506835966,2,0.07675955754518182,-2.7619182561307154,216.9900054931641,-1.213329210086222,215.0200042724609,-1.082695164833904,211.91000366210938,0.07675955754518182
2926,2021-07-01,217.80999755859372,218.07000732421875,216.1300048828125,216.83999633789062,1264000.0,0.0065622171678476615,1.6039938556067588,-1.7017346610985689,72.75161491637063,75.4574709555112,-3.4304040758316603,-7.269501834353974,-7.610201918478452,-15.483833250985697,10.732899126385199,1.94000244140625,5.725466063020292,6.166498565673805,-1.8361644864714037,14.169161617819015,2.1651670396011866,10.167830091746424,-4.598403015136682,83.726984190554,8.827424032825192,4.001331526072612,7,-2.5699996948241903,-8.81499481201169,-12.342498779296847,-19.794998168945284,18.57000732421878,3,0.0680868738684286,1.3310462399763754,216.38999938964844,-2.7619182561307154,216.9900054931641,-1.213329210086222,215.0200042724609,0.0680868738684286
2927,2021-07-02,218.52999877929688,219.7100067138672,217.6100006103516,218.0500030517578,1084000.0,0.0033056389916603646,-2.088242883909926,0.49484033349065476,73.43424103008032,74.45433125305775,-3.6167956665858014,-7.444179225450654,-8.393312245749485,-16.12819319002506,11.844716683337012,2.1000061035155966,5.594082095166755,6.297999572753895,-1.9207343400217383,14.516733485529528,2.1886326163660783,10.407366529141711,-4.267490704345704,84.83283026491014,10.814732641891823,4.109366956387814,7,-2.9599990844726562,-8.724998474121094,-13.0625,-20.514999389648438,19.69000244140625,4,0.06392715553351569,1.6039938556067588,217.80999755859372,1.3310462399763754,216.38999938964844,-2.7619182561307154,216.9900054931641,0.06392715553351569
2928,2021-07-06,218.3999938964844,218.9499969482422,216.42999267578125,217.92999267578125,1260800.0,-0.0005949063448436043,2.2101815495859736,0.9791779254220638,68.77989928469874,72.92801297196254,-3.120462208545433,-6.680056343148692,-8.269587959869796,-15.88788638887823,12.888093107671772,2.5200042724609375,5.459136220500653,5.547994995117222,-2.5613808756808396,13.657370865915283,1.4933070597181768,9.602682930516266,-3.0479860937500405,71.58323982775192,-0.08550383836046649,4.054687935399037,7,-2.8299942016601847,-8.594993591308622,-12.887496948242216,-20.384994506835966,19.600006103515597,1,0.07623630778655177,-2.088242883909926,218.52999877929688,1.6039938556067588,217.80999755859372,1.3310462399763754,216.38999938964844,0.07623630778655177
2929,2021-07-07,221.5,223.13999938964844,218.00999450683597,218.9499969482422,1677300.0,0.014194167537316504,-1.316025144234926,5.42552431660249,77.49467684026632,73.24250530119326,-5.784722058730267,-8.998613114586817,-11.289045836487844,-18.838006208425497,14.21953524694188,5.130004882812472,5.41125395896421,7.859001159667969,-0.3979449410996949,16.115947260435632,3.730528109284137,11.9874742100518,-5.2763924150390835,77.92730812515916,6.8163162400551585,4.12847305038383,7,-4.215003967285156,-9.980003356933594,-15.987503051757812,-23.485000610351562,14.779998779296875,2,0.060496586440110134,2.2101815495859736,218.3999938964844,-2.088242883909926,218.52999877929688,1.6039938556067588,217.80999755859372,0.060496586440110134
2930,2021-07-08,219.66000366210938,221.9199981689453,218.75,220.3600006103516,1424200.0,-0.008306981209438513,-1.5158672972007436,-0.2745082786311498,67.20604623065287,72.64374039202414,-3.4307424634004917,-6.322665963972668,-9.40982080806242,-16.83430891084714,15.603653493125325,3.1699981689453125,5.068831077761729,5.282504272460926,-2.30335007403977,12.868358618961622,1.4895770992105781,9.075431445711274,-3.230010986328125,50.35665542754029,-17.94762638856099,3.792927173250341,7,-2.3750076293945312,-8.140007019042969,-14.147506713867188,-21.645004272460938,17.09999084472659,3,0.0735226879142139,-1.316025144234926,221.5,2.2101815495859736,218.3999938964844,-2.088242883909926,218.52999877929688,0.0735226879142139
2931,2021-07-09,220.7700042724609,221.4199981689453,219.30999755859372,219.8300018310547,2009300.0,0.005053266829854852,-1.1313019219802083,-1.3428664850135288,71.15889938324747,73.0667576309483,-3.870805876914716,-6.645562193193001,-10.456569734230499,-17.79851832438021,16.969220001622656,2.110000610351591,4.690242106256136,5.67650451660154,-1.4480317012870785,12.801040734490158,2.114236407657245,9.238772625545835,-2.998010253906216,64.67969082222235,-2.6208535615092927,3.5622681089443073,7,-3.2350082397460653,-8.20000457763669,-15.257507324218722,-20.175003051757784,17.069992065429716,4,0.06966521414314264,-1.5158672972007436,219.66000366210938,-1.316025144234926,221.5,2.2101815495859736,218.3999938964844,0.06966521414314264
2932,2021-07-12,219.4600067138672,220.57000732421875,217.8999938964844,220.16000366210938,1414600.0,-0.005933766060795986,2.5131656878983715,-0.7446756704110348,64.36422113505908,72.061237285447,-1.5390627223928277,-4.781302514272852,-9.18718224825517,-16.3691453869358,18.378474137583908,2.8700103759765057,4.630223597083415,3.859006500244135,-2.9708301869607965,10.688843187449066,0.44408815664166923,7.273924843846601,3.67999267578125,45.156646890143655,-19.14256669880796,3.414918343602461,7,-0.34000396728515625,-5.750007629394531,-13.947509765625,-14.1300048828125,12.079986572265625,0,0.07709832156801877,-1.1313019219802083,220.7700042724609,-1.5158672972007436,219.66000366210938,-1.316025144234926,221.5,0.07709832156801877
2933,2021-07-13,220.0200042724609,221.92999267578125,219.38999938964844,219.4499969482422,1423800.0,0.002551706650240959,-6.362273330384785,-0.8142997275203954,63.77661461093746,70.4075571952871,-1.4697869963455616,-4.760783772376243,-9.77825155751475,-16.826535622808535,19.96359811847455,2.5399932861328125,4.681451509240048,3.895503997802706,-2.577169939475567,10.368177935080979,0.6591670291635694,7.1318409664418425,3.0151950073242517,40.45817086913768,-20.813047324972842,3.236336968639134,7,-0.5950012207030966,-6.310005187988253,-14.507507324218722,-11.975006103515597,11.619995117187528,1,0.08271973727309057,2.5131656878983715,219.4600067138672,-1.1313019219802083,220.7700042724609,-1.5158672972007436,219.66000366210938,0.08271973727309057
2934,2021-07-14,220.88999938964844,221.3500061035156,219.30999755859372,220.94000244140625,937000.0,0.003954163713723924,3.6896188855958307,-0.08772352500268132,68.00633590632032,69.66361659307034,-1.931508940458201,-5.207031572586061,-10.728522890802452,-17.561157639175093,21.04764864936183,2.040008544921875,5.025205353142155,4.326998901367176,-2.1915080963858884,10.84550589912024,1.0677454024906297,7.586252400243723,2.042495782470695,74.19370716746792,12.779992339756696,3.2592534988765345,7,-1.2549972534179688,-7.180000305175781,-15.37750244140625,-11.930000305175781,11.580001831054688,2,0.07745937189383412,-6.362273330384785,220.0200042724609,2.5131656878983715,219.4600067138672,-1.1313019219802083,220.7700042724609,0.07745937189383412
2935,2021-07-15,221.9499969482422,222.2700042724609,220.2700042724609,221.3800048828125,1263200.0,0.004798757578535318,2.3057667814223675,-11.399145559963381,70.33856943599514,69.39550042858419,-2.3690063664327283,-5.7083155949347315,-11.847495949938406,-18.440082452698135,22.199363789747533,2.0,4.9984635102484845,4.84649658203125,-1.5705845975747934,11.263577761637293,1.6379559922282283,8.055037171834272,0.8818481983642528,92.67719532251193,28.942935696366455,3.208540589803027,7,-2.1650009155273438,-8.239997863769531,-15.642498016357422,-12.989997863769531,12.830001831054688,3,0.06456410014908176,3.6896188855958307,220.88999938964844,-6.362273330384785,220.0200042724609,2.5131656878983715,219.4600067138672,0.06456410014908176
2936,2021-07-16,222.1699981689453,223.83999633789062,221.58999633789062,222.72000122070312,2144800.0,0.0009912197509713838,-1.631568615203405,-0.9649310667915941,78.46834648789678,69.95484547945269,-2.1294343171624064,-5.5106874273513995,-12.113526513570008,-18.418571096614443,23.25307561950621,2.25,4.679033087060418,4.621997833251953,-1.910488640308472,11.154484306812378,1.3557545964717406,7.888241070032166,-4.270004272460909,71.88556426670489,1.362189057301947,3.266243236780213,7,-2.035003662109375,-8.110000610351562,-15.622501373291016,-13.025001525878906,12.470001220703125,4,0.06567041660951878,2.3057667814223675,221.9499969482422,3.6896188855958307,220.88999938964844,-6.362273330384785,220.0200042724609,0.06567041660951878
2937,2021-07-19,224.2700042724609,224.94000244140625,221.4199981689453,221.7700042724609,1927700.0,0.009452248822177545,-1.1999942779759685,-4.545429324455542,77.18987269099948,70.88928696904165,-3.720885435442966,-7.061501103690318,-14.320571926822481,-20.221365861394275,24.438647595085232,3.5200042724609375,4.606191943798194,6.143503570556618,-0.6262044906524125,12.913211631765648,2.7586495399521027,9.528357601161133,-6.251210327148385,88.09950998460526,17.660276890977386,3.3848540306045156,7,-2.8500061035155966,-8.630004882812472,-17.937507629394503,-15.125007629394503,8.479995727539091,0,0.06050738755479679,-1.631568615203405,222.1699981689453,2.3057667814223675,221.9499969482422,3.6896188855958307,220.88999938964844,0.06050738755479679
2938,2021-07-20,226.41000366210938,227.55999755859372,224.1499938964844,224.4900054931641,1315400.0,0.009542066923263759,-1.623058188327136,0.7679992675781137,77.41558154344628,70.88049860272832,-5.146372304552727,-8.66605463621994,-16.599754932506983,-21.985941550870677,25.683704550325697,3.410003662109318,4.598537074783167,7.661502838134766,0.24474017822382166,15.07826549804571,3.9531215081792936,11.369884168090238,-8.114361376953099,86.06068004261398,15.282550685645418,3.708381329955473,7,-3.6800079345703125,-8.725006103515653,-19.252506256103516,-17.26500701904297,8.330001831054716,1,0.022657963610474452,-1.1999942779759685,224.2700042724609,-1.631568615203405,222.1699981689453,2.3057667814223675,221.9499969482422,0.022657963610474452
2939,2021-07-21,224.22000122070312,226.17999267578125,224.02999877929688,225.83999633789062,1048000.0,-0.009672728262813735,-1.149993896484375,-0.8437482615295486,70.85775186141751,71.28624367281328,-2.8272811080762494,-6.047345317762137,-14.534055095283975,-19.434388811859975,26.72457430551054,2.3800048828125,4.479780565278787,5.002500152587885,-2.5584999813746947,12.563500286550465,1.2220000856065951,8.783000219569175,-5.368497619140612,54.183821482469504,-16.59837610070698,3.780500066981293,7,-1.4900054931640625,-5.855003356933594,-17.062503814697266,-15.075004577636719,1.6799926757812784,2,0.03309249009253956,-1.623058188327136,226.41000366210938,-1.1999942779759685,224.2700042724609,-1.631568615203405,222.1699981689453,0.03309249009253956
2940,2021-07-22,225.58999633789062,226.4900054931641,223.22000122070312,224.7899932861328,856000.0,0.006110048656359668,1.5153672349540441,-0.4938305327405621,70.77990991446293,71.24413373183722,-3.651657369245811,-6.86268092819455,-15.855095899030516,-20.493628012979457,27.95326779122749,3.270004272460966,4.598099494134033,5.796995544433599,-1.868954230177792,13.46294531904499,1.9640206571278895,9.62997043173931,-6.215983098906236,67.91528637568963,-1.178694095922495,3.8329748873057015,7,-2.8600006103515625,-6.864997863769531,-17.329998016357422,-16.44499969482422,-0.339996337890625,3,0.030497827893518625,-1.149993896484375,224.22000122070312,-1.623058188327136,226.41000366210938,-1.1999942779759685,224.2700042724609,0.030497827893518625
2941,2021-07-23,228.8999938964844,229.1100006103516,225.00999450683597,225.00999450683597,853600.0,0.01467262561428484,-1.107972620471885,4.862480688168762,74.33129119014288,72.35158596017986,-6.355484543835274,-9.477198185384424,-18.817796884393573,-23.368277671373534,29.351447816431243,4.100006103515625,4.333351165480991,8.356993103027378,0.1993099136275589,16.514676292427197,4.278151508327454,12.435834697727302,-9.034821598323447,97.26909431476352,28.91984728514734,4.078841594699914,7,-4.689994812011747,-9.039993286132812,-21.14749526977542,-19.754997253417997,-3.5399932861328125,4,0.025688095411097178,1.5153672349540441,225.58999633789062,-1.149993896484375,224.22000122070312,-1.623058188327136,226.41000366210938,0.025688095411097178
2942,2021-07-26,229.97000122070312,230.47999572753903,227.1100006103516,228.6000061035156,1188100.0,0.0046745624847093215,1.8200983208836305,0.3521838900111866,76.00001645891858,73.70974172106666,-6.4568767362995345,-9.61793952115704,-19.517367362789344,-23.934653900501274,31.47932369985516,3.369995117187443,4.504555363700263,8.524000549316412,0.39175740265437753,16.656243695978446,4.457878975985409,12.590122122647415,-9.36524265756691,92.97527695984198,24.000933770940577,4.066121573331011,7,-5.075004577636747,-9.015007019042969,-22.810001373291016,-20.82500457763672,-7.05999755859375,0,0.020306988494831923,-1.107972620471885,228.8999938964844,1.5153672349540441,225.58999633789062,-1.149993896484375,224.22000122070312,0.020306988494831923
2943,2021-07-27,230.1499938964844,231.2400054931641,228.92999267578125,230.5,879600.0,0.0007826789356257802,1.5245805956708327,-0.2554798182303936,72.37454709072405,74.19509851933374,-5.642149379085453,-9.071409056178965,-19.331378820824085,-23.529011913783478,33.296271235466165,2.310012817382841,4.531137907451779,7.947493743896501,-0.47745401324823433,16.372441501041237,3.7350198653241478,12.159967622468855,-8.557711616907909,86.4088401994677,17.800003787677426,4.2124738785723626,7,-4.394989013671903,-8.814994812011747,-22.989994049072294,-21.004997253417997,-7.459991455078153,1,0.01129700704960701,1.8200983208836305,229.97000122070312,-1.107972620471885,228.8999938964844,1.5153672349540441,225.58999633789062,0.01129700704960701
2944,2021-07-28,230.05999755859372,231.38999938964844,228.25999450683597,229.0,1059300.0,-0.00039103341419666204,-1.4645624827288237,-3.028511640073406,79.57907235518448,75.22182106591033,-4.598139609120437,-8.381774477220432,-18.804425448402213,-22.857060150666513,34.4399533312848,3.1300048828124716,4.859379922953394,7.203997802734335,-1.540115617543961,15.948111223012631,2.8319410925952013,11.576054512873469,-7.309988493386726,83.72090417216815,12.274398931791737,4.372056710139148,7,-3.6549987792968466,-8.650001525878878,-22.624996185302706,-20.915000915527315,-5.099990844726534,2,0.02034255404779106,1.5245805956708327,230.1499938964844,1.8200983208836305,229.97000122070312,-1.107972620471885,228.8999938964844,0.02034255404779106
2945,2021-07-29,233.0,233.1199951171875,230.5200042724609,231.0200042724609,1000300.0,0.012779285719402456,1.3423489061028926,1.8679247999079482,81.50438700274275,75.55915890089321,-6.488161053757949,-10.554741178699402,-21.288477103381922,-25.244315470560196,35.74649351699945,3.0599975585937784,5.29991775092833,9.313500213623058,0.017437755047296832,18.60956267219882,4.6654689843351775,13.961531442910939,-9.040392289371198,98.52040557143313,25.134907601997128,4.648031229287884,7,-5.730003356933594,-10.725006103515625,-24.994998931884766,-23.855003356933594,-10.550003051757812,3,-0.03047212919963771,-1.4645624827288237,230.05999755859372,1.5245805956708327,230.1499938964844,1.8200983208836305,229.97000122070312,-0.03047212919963771
2946,2021-07-30,232.63999938964844,234.3500061035156,232.4900054931641,232.50999450683597,1098800.0,-0.001545066997217015,-20.88456014363322,0.0656591734033956,85.69880492050692,76.50459581528293,-5.014090577724261,-9.514564921430292,-20.427977924551612,-24.403414488194983,37.04518516973638,1.8600006103515057,5.632716272482838,8.211999511718744,-1.468312802267178,17.892311825704667,3.371843354725769,13.05215566871172,-7.214729693970241,76.38114065684421,-0.5513596286675408,4.840156156992963,7,-3.8549957275390625,-9.75,-24.119998931884766,-23.49500274658203,-11.100006103515625,4,-0.03176581589166416,1.3423489061028926,233.0,-1.4645624827288237,230.05999755859372,1.5245805956708327,230.1499938964844,-0.03176581589166416
2947,2021-08-02,232.5,233.3300018310547,228.9199981689453,232.8699951171875,1230500.0,-0.000601785548554612,5.83716969080457,-2.8460093896719836,84.58980147496024,77.30173136322892,-4.005072130274812,-8.721459528019949,-19.791360344849068,-23.792018794466117,37.51969142456259,4.410003662109375,5.866073397577054,7.373500061035145,-2.5284172776302114,17.2754173997005,2.4225413917024525,12.324458730367837,-5.468277750911085,69.62228931510987,-11.431401504939458,4.950958669332679,8,-3.714996337890625,-9.610000610351562,-23.612499237060547,-23.355003356933594,-8.460006713867188,0,-0.030709674794186737,-20.88456014363322,232.63999938964844,1.3423489061028926,233.0,-1.4645624827288237,230.05999755859372,-0.030709674794186737
2948,2021-08-03,235.0500030517578,236.42999267578125,232.3999938964844,232.91000366210938,1085800.0,0.010967755061323858,-1.5506168666554276,-5.783858462553613,85.90264397966506,78.97338604303421,-5.811775018888568,-10.498386482469613,-21.834533585411634,-25.884861967741244,38.65826150499805,4.029998779296847,6.0680412319836705,9.091002655029286,-1.220939664538264,19.402944974596835,3.9350314952455108,14.24697381481306,-6.7009897088721,83.10905834387,1.1385661341450657,5.155971159783775,8,-5.225006103515625,-10.870010375976562,-25.82250213623047,-25.905006408691406,-14.910003662109375,1,-0.0516485821400956,5.83716969080457,232.5,-20.88456014363322,232.63999938964844,1.3423489061028926,233.0,-0.0516485821400956
2949,2021-08-04,234.8999938964844,236.07000732421875,233.55999755859372,235.0399932861328,1091500.0,-0.0006382010352086187,1.2817985726274872,-0.06542029419522798,84.42314759157084,80.48930134049064,-4.456097216687567,-9.79521646144687,-20.914630827861885,-25.3104889595389,39.029716675732594,2.5100097656250284,6.229851817085773,8.270993804931663,-2.549818712603127,19.091806322466454,2.860587546164254,13.681400063699073,-5.979995727539091,79.62716513435299,-0.9481465216116618,5.410406258767399,8,-4.18000030517581,-9.134994506835966,-25.447494506835966,-25.754997253417997,-16.84999084472659,2,-0.05197953074642836,-1.5506168666554276,235.0500030517578,5.83716969080457,232.5,-20.88456014363322,232.63999938964844,-0.05197953074642836
2950,2021-08-05,235.80999755859372,236.72000122070312,233.8300018310547,235.58999633789062,1018800.0,0.003874004622198335,1.8333208670546173,-1.5714441416894893,84.97433004187153,81.67186121290493,-4.206272127460778,-9.94305232992403,-21.083742290996753,-25.82069860468866,39.461411253555276,2.8899993896484375,6.288524535126186,8.37349777221678,-2.66576335796546,19.41275890239902,2.85386720712566,13.8931283373079,-5.388000488281222,88.33329094782438,6.3837171623161595,5.519630565091121,8,-3.894996643066378,-9.594993591308565,-24.69249725341794,-26.665000915527315,-18.209991455078125,3,-0.046011581175774974,1.2817985726274872,234.8999938964844,-1.5506168666554276,235.0500030517578,5.83716969080457,232.5,-0.046011581175774974
2951,2021-08-06,236.1499938964844,236.58999633789062,234.80999755859372,235.94000244140625,784400.0,0.0014418232535124975,2.2660637791528364,0.9545013177974504,83.48361314939066,82.50337195629072,-3.8104100052113665,-9.561988082487886,-20.699404162687642,-25.746083095154063,39.91643514278364,1.7799987792969034,6.673812752351012,7.944494628906284,-3.2806249747677327,19.1696142325803,2.33193482706929,13.557054430743278,-4.46839599609379,92.69221665124523,11.044665635840403,5.612559801837001,8,-3.659996032714872,-9.724990844726591,-24.8274955749512,-27.004997253417997,-19.86000061035159,4,-0.0580139627454217,1.8333208670546173,235.80999755859372,1.2817985726274872,234.8999938964844,-1.5506168666554276,235.0500030517578,-0.0580139627454217
2952,2021-08-09,236.3800048828125,236.94000244140625,235.2100067138672,236.4600067138672,1096800.0,0.0009740037784160549,2.3269363381604236,-0.38097660223799523,81.4908100355105,83.516290061267,-3.3922752519926576,-8.916557796264215,-20.32964307757564,-25.459493795307367,40.97215241031497,1.7299957275390625,7.035239375590265,7.328505706787098,-3.6694874900539105,18.326498903628107,1.829509108366608,12.827502305207588,-3.6907263183593955,87.66527522904937,6.3043094230303325,5.498996598420502,8,-3.7800064086914062,-9.69500732421875,-24.26250457763672,-27.235008239746094,-19.410003662109375,0,-0.06278031682094587,2.2660637791528364,236.1499938964844,1.8333208670546173,235.80999755859372,1.2817985726274872,234.8999938964844,-0.06278031682094587
2953,2021-08-10,238.22000122070312,239.0800018310547,235.7100067138672,236.3800048828125,1080600.0,0.007784060833752937,-1.119498666052475,-22.99942780850658,95.2196061500366,85.2541271495839,-4.43337402032634,-9.826979560967743,-21.490020433922098,-26.627872001009735,41.93400502705783,3.3699951171875,7.0869620824014135,8.258502197265614,-2.6040054448244803,19.121009839355708,2.8272483762205525,13.689756018310675,-4.680577880859403,84.4202908566201,-0.3627695771057091,5.43125382104505,8,-4.220001220703125,-10.465003967285156,-25.532501220703125,-29.07500457763672,-16.660003662109403,1,-0.05952484200280472,2.3269363381604236,236.3800048828125,2.2660637791528364,236.1499938964844,1.8333208670546173,235.80999755859372,-0.05952484200280472
2954,2021-08-11,238.0,239.3500061035156,237.6100006103516,238.4199981689453,1097000.0,-0.0009235211971110324,-1.9000165303968992,-0.22826032872804472,93.30072875804449,86.56483178906186,-3.3175108237619497,-8.70576527145738,-20.529297719956503,-25.874098471865352,42.99633788694292,1.7400054931640057,7.014938272792165,7.183000946044928,-3.361737124159248,17.727739016249103,1.9106319109428398,12.455369981147015,-3.3524609619140904,75.54338661926901,-10.90351310323156,5.272369035102083,8,-3.8649978637695312,-9.375,-25.3125,-28.855003356933594,-15.889999389648409,2,-0.07504201937122501,-1.119498666052475,238.22000122070312,2.3269363381604236,236.3800048828125,2.2660637791528364,236.1499938964844,-0.07504201937122501
2955,2021-08-12,236.27999877929688,238.5,234.8699951171875,238.5,1669800.0,-0.007226895885307227,2.270272870987697,5.285740236148955,78.96386523421107,85.81650515725123,-1.2106225592454223,-6.173678808288599,-18.099402135246606,-23.7235848098087,43.48435188398607,3.6300048828125,7.101830449209984,4.746499633789057,-5.1913368525232215,14.684336120101335,-0.22241860936708235,9.715417876945196,3.0700073242187216,32.378820571767214,-50.52219702690304,4.968918243156141,8,-2.1449966430664062,-7.654998779296875,-21.87750244140625,-26.830001831054688,-14.490005493164062,3,-0.07715420611867885,-1.9000165303968992,238.0,-1.119498666052475,238.22000122070312,2.3269363381604236,236.3800048828125,-0.07715420611867885
2956,2021-08-13,236.75999450683597,237.72999572753903,235.5,236.88999938964844,1306600.0,0.002031469993308388,1.4640870005058628,0.05856072582306782,77.94233814706942,85.07789812081892,-1.1675138441333672,-5.802059328224999,-17.97082652280389,-23.815883306747452,43.676357161671774,2.229995727539034,7.135379614243874,4.4969955444336165,-4.657934392383481,13.651925481250714,-0.0804694239749324,9.074460512842165,2.5900115966796307,42.18738291973578,-37.810111466438926,4.577464968408544,8,-0.8849945068359659,-8.134994506835966,-22.35749816894534,-27.30999755859378,-17.209991455078153,4,-0.08092578496308067,2.270272870987697,236.27999877929688,-1.9000165303968992,238.0,-1.119498666052475,238.22000122070312,-0.08092578496308067
2957,2021-08-16,237.83999633789062,237.97999572753903,233.88999938964844,235.4900054931641,1144300.0,0.004561589187836779,2.1102756456002174,-18.07617370892392,79.46356954607195,84.36244540597522,-1.576124574991752,-6.127463868415418,-18.441660518487623,-24.497812186606325,43.425817358039446,4.089996337890597,6.886078682914615,4.8984977722167855,-3.7601544455377507,13.557149989971322,0.5691716633395174,9.227823881094054,1.4204095458984227,72.34417749359365,-6.559675387983262,4.329326108877262,8,-1.384994506835966,-9.214996337890625,-22.787498474121094,-28.389999389648438,-18.819992065429716,0,-0.09060714507051415,1.4640870005058628,236.75999450683597,2.270272870987697,236.27999877929688,-1.9000165303968992,238.0,-0.09060714507051415
2958,2021-08-17,231.5399932861328,236.25,230.77999877929688,236.25,2030900.0,-0.026488408799029917,1.322714829513242,-2.004265984455478,53.84214383331031,80.96455609950183,4.664103633704656,0.6077293285069914,-11.568635853155797,-17.843506034213704,42.2906600545575,7.05999755859375,6.4555846652087325,-1.6580047607421875,-9.789893623721639,6.473884102237264,-5.723949192231913,2.4079396707475382,7.5055963378906085,8.868073014222562,-66.55852002312837,4.065944431489723,8,3.5250091552734375,-2.2099914550781534,-15.124992370605469,-22.089996337890625,-13.179992675781222,1,-0.06292645973874744,2.1102756456002174,237.83999633789062,1.4640870005058628,236.75999450683597,2.270272870987697,236.27999877929688,-0.06292645973874744
2959,2021-08-18,231.63999938964844,234.7899932861328,230.41000366210938,231.7700042724609,1528700.0,0.0004319171910489583,-2.382236152187489,0.02760184660240751,45.858714268057966,76.6183765690781,4.529345696984109,1.1511321133503714,-11.073617220529968,-17.669656488383055,41.104282498474824,4.3799896240234375,6.076801215610118,-1.9289985656738224,-8.93540604579465,5.077408914447005,-5.432202305734251,1.5742051743866057,6.909654783691394,15.203909571357975,-54.93440681577278,3.5032037400604175,8,3.2400054931640625,-2.3099975585937784,-15.072498321533203,-22.19000244140625,-13.92999267578125,2,-0.04351580839930347,1.322714829513242,231.5399932861328,2.1102756456002174,237.83999633789062,1.4640870005058628,236.75999450683597,-0.04351580839930347
2960,2021-08-19,232.47000122070312,234.1999969482422,228.6000061035156,230.3000030517578,1138500.0,0.0035831541756246033,-1.0107715698494562,-16.691666666670315,49.49674994692408,72.84205843547069,3.548951420320577,0.9096279319805944,-11.26121326743612,-18.223145790416055,40.016734390819344,5.599990844726591,5.407187448658931,-1.4429969787597656,-7.396375428636929,4.510381471117398,-4.4196862036983475,1.5336922461788163,5.428480911738262,41.25798931883614,-26.930255934592168,2.9766892249385783,8,1.5050048828124716,-2.659996032714872,-15.797500610351562,-23.020004272460938,-15.710006713867159,3,-0.04456489248484119,-2.382236152187489,231.63999938964844,1.322714829513242,231.5399932861328,2.1102756456002174,237.83999633789062,-0.04456489248484119
2961,2021-08-20,234.77999877929688,235.92999267578125,232.0800018310547,232.97000122070312,1247200.0,0.00993675548012174,-1.144843884152095,0.8341009612342051,55.981100264346544,70.0076462386747,1.1445443282116514,-0.9879189369484322,-12.937719430589055,-20.214204972909272,38.57725281860309,3.8499908447265625,4.855639601295252,0.5730003356933651,-4.89933489349832,6.04533556488505,-2.1631672789024776,3.3091679502892077,2.188635750251933,65.8848562044618,-2.0343348140999495,2.7361676145958453,8,-0.8049926757812784,-4.394996643066406,-18.032501220703125,-25.330001831054688,-19.580001831054688,4,-0.05532841622243645,-1.0107715698494562,232.47000122070312,-2.382236152187489,231.63999938964844,1.322714829513242,231.5399932861328,-0.05532841622243645
2962,2021-08-23,234.63999938964844,238.5,234.3800048828125,235.4900054931641,1324900.0,-0.0005963003253102173,-5.014612848614452,-0.46961726521667396,48.768759576823534,64.84644106387326,1.1306695298453064,-0.5060624348742806,-12.24499470439838,-19.766734712818703,37.075416036656335,4.1199951171875,4.16572516024965,0.19950103759765625,-4.897258537612572,5.296260612807885,-2.348878750007458,2.7478808252027704,-6.039993286132841,61.01007080699018,-4.78166723922353,2.5483797876051177,8,-0.6649932861328409,-4.254997253417969,-17.542503356933594,-24.840003967285156,-17.669998168945312,0,-0.06431126993327274,-1.144843884152095,234.77999877929688,-1.0107715698494562,232.47000122070312,-2.382236152187489,231.63999938964844,-0.06431126993327274
2963,2021-08-24,232.75,235.27999877929688,232.6199951171875,235.02999877929688,1367100.0,-0.008054890021159,-1.0944840263844,2.682332244282393,44.154453007281646,59.38574375823295,2.4173624378938428,1.6745660452969275,-9.820573215307832,-17.57362040976261,35.1687065262628,2.660003662109375,3.4799051073806595,-1.8204986572265511,-6.577806739562874,2.9368094251097716,-4.199152698394727,0.5581553839416245,-3.9519940185547284,41.91915611138015,-21.208636072084317,2.378654041168163,8,0.8000030517578125,-1.464996337890625,-14.220001220703125,-22.400001525878906,-20.610000610351562,1,-0.05899031461885751,-5.014612848614452,234.63999938964844,-1.144843884152095,234.77999877929688,-1.0107715698494562,232.47000122070312,-0.05899031461885751
2964,2021-08-25,234.7400054931641,235.3800048828125,232.6699981689453,232.8800048828125,1563600.0,0.008549969895441878,-1.3771842353586796,-0.8157901781531626,47.25220554754883,55.86222601527048,-0.0935407897050311,0.05602451113853135,-11.324865146776801,-19.331765260280008,33.4877853092465,2.7100067138671875,2.9089893031523104,-0.06449356079099289,-4.321769551671991,4.192782430090006,-2.193131556231492,2.0641444346495064,-5.747959631347726,62.020234091547024,1.9948136056202088,2.128637995440505,8,-1.1900024414062784,-3.455001831054716,-14.532508850097685,-23.080009460449247,-25.529998779296903,2,-0.06977934949093922,-1.0944840263844,232.75,-5.014612848614452,234.63999938964844,-1.144843884152095,234.77999877929688,-0.06977934949093922
2965,2021-08-26,225.8999938964844,227.57000732421875,215.1000061035156,220.72999572753903,5959600.0,-0.03765873472699188,1.9306614692503201,2.779567995930979,31.67681735953964,50.721612594433836,7.955868847422948,8.787382189213162,-2.0602543091024756,-10.274614089800451,32.15385386194131,19.639999389648494,1.676311278428841,-8.549504852294888,-14.346135189731427,-2.752874514858348,-11.447820021013172,-5.651189683576604,12.600006103515597,46.15380602552801,-9.337156386914444,2.8983151687182755,8,0.9000091552734091,1.3250122070311932,-5.3524971008301065,-14.23999786376956,-19.709991455078153,3,-0.03625492432005184,-1.3771842353586796,234.7400054931641,-1.0944840263844,232.75,-5.014612848614452,234.63999938964844,-0.03625492432005184
2966,2021-08-27,225.25,226.30999755859372,222.7899932861328,225.8300018310547,3009000.0,-0.002877352430484148,3.571454050037288,-0.11218608055580848,30.39802898899694,45.26988586586994,7.600773119434024,9.333903069425105,-1.053448972412781,-9.41065242716374,30.55465022877013,3.520004272460909,0.4480766101373206,-8.829998779296886,-15.911929385481585,-1.7480681731121877,-12.370964082389236,-5.289033476204537,12.782000122070315,43.37605360661795,-7.712740885777279,3.5409653030923427,8,1.5500030517578125,1.9750061035155966,-4.522502899169922,-13.590003967285156,-19.63999938964841,4,-0.037691478327032346,1.9306614692503201,225.8999938964844,-1.3771842353586796,234.7400054931641,-1.0944840263844,232.75,-0.037691478327032346
2967,2021-08-30,225.3600006103516,228.2400054931641,224.5800018310547,225.50999450683597,2078600.0,0.0004883489915719075,-3.280727428479537,0.2586093499250217,25.881486340074005,42.16314614439924,6.184703443339146,9.129646804212967,-0.779305193642216,-9.327185524494126,30.25794579133652,3.6600036621094034,-0.42289533114404776,-8.36299819946285,-16.431432634912937,-0.2945637640127643,-12.39721541718788,-4.328780981737822,12.213359631347629,50.59169193496225,3.565475067823968,4.034217217725039,8,1.4400024414062216,1.8650054931640057,-3.3250007629394815,-12.925003051757812,-18.24000549316409,0,-0.045083438208167625,3.571454050037288,225.25,1.9306614692503201,225.8999938964844,-1.3771842353586796,234.7400054931641,-0.045083438208167625
2968,2021-08-31,222.91000366210938,226.0800018310547,221.7700042724609,225.4600067138672,2568600.0,-0.01087148092654766,1.2744090731577846,17.000712105798577,23.88371636096298,39.72147971027758,8.137549463029245,11.19762045520821,1.9933448927415895,-6.687540986228726,29.518793362585775,4.309997558593778,-1.4359685683480734,-10.20599517822265,-19.575758498079267,-0.836231858366034,-14.890876838150945,-5.5211135182943565,14.21388949682617,38.51083840580264,-4.7053977345999485,4.684881659928301,8,3.8899993896484375,4.315002441406222,0.01499176025390625,-9.790008544921875,-12.080001831054688,1,-0.02664753642196427,-3.280727428479537,225.3600006103516,3.571454050037288,225.25,1.9306614692503201,225.8999938964844,-0.02664753642196427
2969,2021-09-01,222.69000244140625,223.6699981689453,220.6199951171875,222.8500061035156,1292200.0,-0.0009869508639755997,2.3889152622834087,0.0627464590675882,25.19169574692829,37.02091813250026,7.771767111255542,11.021032115401198,2.5120483929906072,-6.315247780362256,28.793747559821544,3.0500030517578125,-2.695660271571626,-9.81549682617188,-20.228836198206125,0.5978425458623633,-15.022166512188988,-4.608827140154773,13.993412976420899,57.76253189075447,12.63117191435093,5.206669686017117,9,4.1100006103515625,4.535003662109347,0.8549995422363281,-9.190002441406222,-12.290008544921847,2,-0.04737528823070403,1.2744090731577846,222.91000366210938,-3.280727428479537,225.3600006103516,3.571454050037288,225.25,-0.04737528823070403
2970,2021-09-02,224.9600067138672,225.0200042724609,222.0200042724609,222.5,1219900.0,0.010193561666775874,1.325579744859085,-15.374690062943795,29.78070868076945,34.109763512102816,4.832644599467244,8.323232642393805,0.5977832849313813,-8.466115451410815,27.78461481191924,3.0,-3.1214845171762704,-7.002993011474615,-17.814365279627225,3.808379256677995,-12.408679145550934,-1.597306877398296,11.29174051767373,56.95545520990798,10.978643940989642,5.4056861340763085,9,1.839996337890625,2.264999389648409,-1.0525093078613281,-11.385009765625,-15.170013427734375,3,-0.07001244456768196,2.3889152622834087,222.69000244140625,1.2744090731577846,222.91000366210938,-3.280727428479537,225.3600006103516,-0.07001244456768196
2971,2021-09-03,222.4499969482422,225.6199951171875,221.6999969482422,225.3500061035156,1107800.0,-0.01115758219556573,1.279077194678921,-1.1788622929059114,24.86118304596235,31.453366119784903,6.04545611054786,10.281379510638601,3.447503334718874,-5.874465720904112,26.663130133509625,3.9199981689453125,-3.4804804679217796,-8.8280029296875,-20.241653250814608,2.5856473914396076,-14.534828090251068,-3.121177769123932,13.37871546073822,24.015739359411985,-17.856365761120845,5.706825160563559,9,2.790008544921875,4.775009155273409,2.322498321533203,-8.010002136230469,-14.190002441406222,4,-0.07309505385436876,1.325579744859085,224.9600067138672,2.3889152622834087,222.69000244140625,1.2744090731577846,222.91000366210938,-0.07309505385436876
2972,2021-09-07,221.5399932861328,223.16000366210938,220.3500061035156,222.8300018310547,1236600.0,-0.004090823441643465,1.8820307364863043,0.4448291284102014,30.17448966009617,29.900036858986514,5.477861276002358,10.564236370240906,4.757800197249651,-4.9224125742279625,25.487538461481623,2.8099975585937784,-4.050971023115693,-8.99600601196289,-20.93070760419417,2.938695580268387,-14.963356808078515,-3.028655215847266,13.874144996738295,20.76768010311047,-24.23495489588103,5.967350796115637,9,3.70001220703125,5.685012817382784,4.297508239746094,-6.484992980957031,-12.139999389648409,1,-0.07190571977316362,1.279077194678921,222.4499969482422,1.325579744859085,224.9600067138672,2.3889152622834087,222.69000244140625,-0.07190571977316362
2973,2021-09-08,224.0399932861328,224.0800018310547,220.72000122070312,221.6199951171875,1441000.0,0.01128464419862607,1.687984082128405,-1.8759551465543753,36.24185544934944,28.67666462585325,1.8019056422797632,7.322884850211153,2.5951368404488733,-7.381206381894458,23.76942231193415,3.3600006103515625,-4.963582718955735,-5.787005615234364,-17.482050110221735,5.908038879753008,-11.63452786272805,0.06051663225932202,10.96786235315119,70.01887808578543,20.369217010848253,5.847522247493681,9,-2.3699874877929688,3.185012817382784,1.7975082397460938,-8.984992980957031,-11.239990234375,2,-0.07552222226384342,1.8820307364863043,221.5399932861328,1.279077194678921,222.4499969482422,1.325579744859085,224.9600067138672,-0.07552222226384342
2974,2021-09-09,220.13999938964844,224.1999969482422,220.0800018310547,223.94000244140625,1439000.0,-0.017407579063366097,-1.1020393069703893,-1.5702503830463377,29.912032062829056,28.48057737066318,3.8141979425816146,10.346729719390567,6.73059551721866,-3.4621064065073597,21.948736550514838,4.1199951171875,-5.892273452632708,-8.793999481201183,-20.588448164288764,3.000449201886397,-14.691223822744973,-2.896775139657393,14.469699258920201,1.0829897347336181,-47.57807322590452,5.897224341543793,9,4.0200042724609375,7.085006713867159,6.862495422363281,-4.045005798339844,-7.339996337890625,3,-0.04229125821934354,1.687984082128405,224.0399932861328,1.8820307364863043,221.5399932861328,1.279077194678921,222.4499969482422,-0.04229125821934354
2975,2021-09-10,218.0500030517578,221.0,217.69000244140625,220.72999572753903,1586200.0,-0.009493941781072324,1.0558983253248415,0.7052606640780211,22.54678917092299,27.60821739087719,5.222805254171874,11.595459714949726,9.05596841846048,-1.3898719607982457,21.4074752001218,3.30999755859375,-6.72533089576595,-9.972496032714844,-22.186800475752392,2.2418084103227045,-16.079648254233604,-3.865343811196084,16.16950174590977,4.539734462189725,-40.21002752394814,6.1071522215187715,9,4.915000915527344,9.175003051757784,10.192493438720703,-1.9550094604492188,-4.350006103515625,4,-0.03508373789592445,-1.1020393069703893,220.13999938964844,1.687984082128405,224.0399932861328,1.8820307364863043,221.5399932861328,-0.03508373789592445
2976,2021-09-13,217.6000061035156,220.66000366210938,217.1100006103516,218.13999938964844,1326900.0,-0.002063732822491171,-3.671043517542676,0.20149058279625043,22.31971163975402,27.21246464639719,4.999257775710674,11.105842326421879,9.69518809211533,-0.9372816203567425,20.868311567046703,3.550003051757784,-7.903397036569686,-9.464493560791055,-21.798256659065913,2.8692695374838024,-15.631375109928484,-3.2976120116536265,16.237108720268935,6.911223501559541,-34.30361288280212,6.166881549137433,9,3.9949951171875284,9.625,11.464996337890653,-1.3600082397460653,-3.810012817382784,0,-0.03589160201432828,1.0558983253248415,218.0500030517578,-1.1020393069703893,220.13999938964844,1.687984082128405,224.0399932861328,-0.03589160201432828
2977,2021-09-14,216.2899932861328,218.17999267578125,215.2100067138672,217.7700042724609,1157700.0,-0.006020279322784483,1.5826101955789083,2.740795162338383,22.748358039580964,27.08631372179919,5.461750364610651,11.29785061682901,11.159891191664258,0.39455795013662964,21.08339197768214,2.9699859619140625,-7.970211575003759,-9.697006225585938,-21.830792551249573,2.436780100077698,-15.763899388417741,-3.630113062754134,17.172379363246336,12.013211851288597,-27.909924123660844,6.066893162831814,9,4.125007629394531,10.935012817382784,13.16750717163086,-0.04999542236328125,-1.0599975585937784,1,-0.03712607623355857,-3.671043517542676,217.6000061035156,1.0558983253248415,218.0500030517578,-1.1020393069703893,220.13999938964844,-0.03712607623355857
2978,2021-09-15,216.97000122070312,218.0399932861328,215.1499938964844,216.33999633789062,1382400.0,0.003143963917326076,1.086650434629305,-0.4256758149988741,19.245438081017838,26.42561842558692,4.303055881485079,9.982116701126643,10.649855756543445,-0.22990810625645963,22.469364719897605,2.889999389648409,-7.953282786531673,-8.288498687744152,-20.763255896369856,4.186258520881552,-14.525877292057004,-2.0511200834313,16.125124097758743,20.110571386660705,-16.31445779699506,6.237378604312856,9,3.4149932861328125,10.255004882812472,12.672496795654297,0.970001220703125,1.970001220703125,2,-0.03488964963648811,1.5826101955789083,216.2899932861328,-3.671043517542676,217.6000061035156,1.0558983253248415,218.0500030517578,-0.03488964963648811
2979,2021-09-16,221.55999755859372,221.97000122070312,217.00999450683597,217.00999450683597,1702200.0,0.021154981389439387,-1.1802212690609124,7.222171090873771,41.19319448504085,27.693672403839297,-0.5186276411150175,4.846726240388051,6.186734789133311,-4.711879964848748,23.623044712290252,5.0,-7.752339821502773,-3.1945022583008154,-15.395175297327484,9.006170780725853,-9.294838777814164,2.905834261212533,11.175225375569227,93.98822255434496,56.36510622804525,6.100336519513338,9,-1.175003051757784,5.665008544921875,9.317501068115263,-2.0699996948241903,-1.25,3,-0.039537798354232434,1.086650434629305,216.97000122070312,1.5826101955789083,216.2899932861328,-3.671043517542676,217.6000061035156,-0.039537798354232434
2980,2021-09-17,222.1100006103516,224.3800048828125,221.4600067138672,221.4600067138672,2306100.0,0.002482411345994029,-7.9846941170946995,0.14285570560953756,43.602289437931255,29.776017558502506,-1.6935093956412288,3.66888835224168,5.831931743427077,-5.160261570951718,25.206610020029796,2.9199981689453125,-7.219614723454754,-2.126499176025362,-13.816944585429837,9.563946233379113,-7.971721880727586,3.718723528676861,10.272517987198398,75.40626684168264,36.92001455520081,5.845222704702236,9,-2.3450012207031534,4.690002441406222,9.270000457763643,-2.485000610351591,0.3800048828125,4,-0.04191615655760739,-1.1802212690609124,221.55999755859372,1.086650434629305,216.97000122070312,1.5826101955789083,216.2899932861328,-0.04191615655760739
2981,2021-09-20,221.7899932861328,223.4199981689453,220.02999877929688,220.57000732421875,1698200.0,-0.0014407605390995837,-1.9478216448952783,1.876919104183213,42.787872884271295,31.177504583410855,-1.6505411793586973,3.126095693354273,6.311661049803718,-4.7343525861711555,26.459767817492754,3.3899993896484375,-6.76042174259689,-1.7970062255859318,-12.41525220810584,8.821239756933977,-7.106129216845886,3.5121167656740226,10.246875061536485,71.93923603648871,33.539077565552624,5.309122991259953,9,-2.024993896484375,5.010009765625,9.590007781982422,-2.1649932861328125,-0.2599945068359375,0,-0.036475930306980375,-7.9846941170946995,222.1100006103516,-1.1802212690609124,221.55999755859372,1.086650434629305,216.97000122070312,-0.036475930306980375
2982,2021-09-21,219.5500030517578,222.8000030517578,219.16000366210938,221.97999572753903,1226900.0,-0.010099600081980187,-1.2679184294338546,-1.9918201943641656,43.15403962680049,31.94552504757208,0.3100930180279988,4.403380348887367,8.730869103312159,-2.4449592283311574,27.154558944787276,3.6399993896484375,-6.64539550916615,-3.282496643066395,-12.666605118597289,6.101611832464499,-7.974550880831856,1.4095575946990664,12.148128051028408,47.6706816686448,8.900989377943937,4.692054237765449,9,0.214996337890625,7.25,12.699996948242188,0.0749969482421875,0.8199920654296875,1,-0.02623552578255761,-1.9478216448952783,221.7899932861328,-7.9846941170946995,222.1100006103516,-1.1802212690609124,221.55999755859372,-0.02623552578255761
2983,2021-09-22,219.0200042724609,220.42999267578125,217.16000366210938,220.02999877929688,1386700.0,-0.0024140231014797564,2.613282863622185,0.41563685228444625,42.61570419711511,33.35704417360387,0.059363822033304814,4.06018994040204,9.41956899570826,-1.8662217124663982,28.598516293708286,3.269989013671875,-6.1460273036013575,-3.1259956359863565,-11.398267090620521,5.146275818647808,-7.262131363303439,1.010140091330726,12.346164330339889,27.272821381321528,-8.718723968303813,4.13613572731709,9,0.7449951171875284,7.779998779296903,13.519996643066435,1.6549987792969034,1.8999938964844034,2,-0.017304394443382054,-1.2679184294338546,219.5500030517578,-1.9478216448952783,221.7899932861328,-7.9846941170946995,222.1100006103516,-0.017304394443382054
2984,2021-09-23,218.3600006103516,220.4600067138672,218.32000732421875,219.66000366210938,855400.0,-0.003013440093299735,-2.101471710213514,1.2871387348732568,35.80034378204908,34.829661352617876,0.49206786451992457,3.615493184568521,10.205829709917253,-1.1898827252285002,30.09006603795037,2.1399993896484375,-5.930240053220075,-2.9669990539550497,-8.90269556982176,2.9686974619116597,-5.934847311888404,0.0008492039783050132,12.680844742463506,16.620453536784215,-16.02864124361169,2.967848257933348,9,1.4049987792968466,8.440002441406222,13.837501525878878,3.455001831054659,3.160003662109318,3,0.0026561725106863943,2.613282863622185,219.0200042724609,-1.2679184294338546,219.5500030517578,-1.9478216448952783,221.7899932861328,0.0026561725106863943
2985,2021-09-24,217.7100067138672,218.2700042724609,216.25,217.83999633789062,1135400.0,-0.002976707705933168,3.0807940691421445,0.09999178374825624,38.91489908361647,36.67357106860259,1.2167116403718126,3.816107797131906,10.942958701883128,-0.5218981586519931,29.709533909508213,2.110000610351591,-6.090562413916757,-3.207493591308605,-8.941435188016442,2.5264480053992315,-6.0744643896625234,-0.3405227929546868,13.012021853961926,20.362720874752338,-12.825785941378872,2.8669707983539214,9,2.05499267578125,9.089996337890625,14.394996643066406,4.1049957275390625,2.7599945068359375,4,0.011942449885381956,-2.101471710213514,218.3600006103516,2.613282863622185,219.0200042724609,-1.2679184294338546,219.5500030517578,0.011942449885381956
2986,2021-09-27,216.75999450683597,218.9499969482422,216.2899932861328,216.8500061035156,1044900.0,-0.004363658893639211,-4.164985259914374,0.6924521657467161,38.84221339210797,38.46177721888338,2.2741930983335124,4.318889535693643,11.963770934464293,0.44651127195467666,29.231893959858503,2.660003662109375,-5.709557284410863,-3.733005523681612,-9.37273677535157,1.906725727988345,-6.552871149516591,-0.9131398978466336,13.649593611706877,7.786172049173315,-25.85923893599741,2.8198656258349764,9,3.0050048828124716,10.040008544921847,15.132511138915959,5.055007934570284,5.080001831054659,0,0.026434817916307862,3.0807940691421445,217.7100067138672,-2.101471710213514,218.3600006103516,2.613282863622185,219.0200042724609,0.026434817916307862
2987,2021-09-28,215.1999969482422,216.69000244140625,214.02999877929688,215.1199951171875,1461300.0,-0.007196888716218264,-1.3539912633092748,-0.8887947109685219,28.41798926818953,39.48094957301356,4.093824082962357,5.353157101167199,13.510201122763704,1.974187664982992,29.38813818419277,2.729995727539091,-4.92266135876514,-4.7850028991699105,-10.40916326357737,0.8391574652375482,-7.597083081373654,-1.972922716966167,14.903399530000115,18.19590552376975,-10.400365886271135,2.812080182203733,9,4.0050048828125,11.06500244140625,16.98000717163086,6.6150054931640625,8.520004272460938,1,0.02941450706701043,-4.164985259914374,216.75999450683597,3.0807940691421445,217.7100067138672,-2.101471710213514,218.3600006103516,0.02941450706701043
2988,2021-09-29,216.97000122070312,219.2700042724609,215.44000244140625,215.44000244140625,1148000.0,0.008224927033277929,-4.00654233569359,19.12454701506771,41.36241286493204,39.49975161522369,2.5969129505554065,3.283681760315176,11.67792822303781,0.15468248049614886,28.873856781384344,4.070007324218722,-4.0061730605256685,-2.717998504638672,-8.319097870873748,2.8831008615964038,-5.51854818775621,0.08255117847886595,12.490459349581357,45.72315417527889,13.082909145741468,2.8005496831175325,9,2.2350006103515625,7.7350006103515625,15.210002899169922,4.845001220703125,9.240005493164062,2,0.015670340956609463,-1.3539912633092748,215.1999969482422,-4.164985259914374,216.75999450683597,3.0807940691421445,217.7100067138672,0.015670340956609463
2989,2021-09-30,212.13999938964844,216.6699981689453,212.1000061035156,216.0,1817300.0,-0.022261150407339447,-1.3198004732563489,-2.5228782287822877,35.988629358769956,38.653789384205766,6.649423958677488,7.6763489918898244,16.45885366526676,4.927990552283774,28.384853306438867,4.869995117187528,-3.104718394157686,-7.020500183105469,-13.368540122046397,-0.6724602441645402,-10.194520152575933,-3.8464802136350045,16.703242708996527,0.5577865599193567,-34.16485701762614,3.174019969470463,9,5.620002746582031,11.600006103515625,20.277503967285156,10.705001831054688,13.490005493164062,3,0.04138775716299592,-4.00654233569359,216.97000122070312,-1.3539912633092748,215.1999969482422,-4.164985259914374,216.75999450683597,0.04138775716299592
2990,2021-10-01,209.2100067138672,212.27999877929688,208.2899932861328,212.1000061035156,1583300.0,-0.013811599341053915,1.455399523923546,0.7487043867035018,32.201969980934706,37.477577950501704,8.445223358942286,9.872035839062619,19.260545538019954,7.862873302948373,28.445630878862044,3.9900054931640625,-2.2121772098388988,-9.162992858886724,-16.335873842443448,-1.9901118753300011,-12.749433350665072,-5.576552367108377,18.628641225070027,8.378984582801799,-28.628064012935646,3.5864404917783546,10,6.334991455078125,9.05499267578125,23.207496643066406,14.369995117187472,11.719985961914062,4,0.05884038604056774,-1.3198004732563489,212.13999938964844,-4.00654233569359,216.97000122070312,-1.3539912633092748,215.1999969482422,0.05884038604056774
2991,2021-10-04,206.19000244140625,209.07000732421875,204.7700042724609,208.3300018310547,1499800.0,-0.01443527639952391,1.3756854843808775,0.7404843742575271,30.02376337784017,36.01865836728389,10.079639079898499,12.238919090457074,22.007803569195403,10.998472302532377,28.838495420292976,4.440002441406278,-2.5879682098292562,-11.369997406005865,-20.111582147974616,-2.628412664037114,-15.740789776990255,-6.999205035021475,20.084753125306605,9.793090820312695,-29.12072904369511,4.370792370984381,10,6.4250030517578125,10.31500244140625,20.82250213623047,18.06999969482422,13.989990234375,0,0.06925650424469465,1.455399523923546,209.2100067138672,-1.3198004732563489,212.13999938964844,-4.00654233569359,216.97000122070312,0.06925650424469465
2992,2021-10-05,205.6100006103516,207.44000244140625,205.08999633789062,206.94000244140625,1301500.0,-0.002812948368917545,1.0171710358286563,0.6214963599934269,27.442420511005736,34.33273795771618,9.470194887481057,12.189243539285656,22.26820123866665,11.693626114962882,29.044406690207946,2.350006103515625,-3.1696067570934474,-11.153499603271456,-21.177120061871562,-1.1298791446713494,-16.165309832571495,-6.141689373971417,18.514279826936075,5.7930781923495305,-34.03278973085043,5.011810229300049,10,7.005004882812472,10.895004272460909,21.402503967285128,19.01000213623044,15.160003662109318,1,0.07893582840990421,1.3756854843808775,206.19000244140625,1.455399523923546,209.2100067138672,-1.3198004732563489,212.13999938964844,0.07893582840990421
2993,2021-10-06,207.1199951171875,207.33999633789062,203.8000030517578,205.0,1140400.0,0.007343974039947021,1.7656223922943042,-1.5939790966350742,17.33032024115795,32.2805131198394,6.810906224511825,9.85175585042225,20.443756703200506,10.301707595134388,29.58576677938318,3.5399932861328125,-3.7499626207395806,-8.797505187988293,-19.08783908799424,1.4928287120176549,-13.94267213799128,-3.6523382379853047,15.068857703617482,25.7963739317658,-6.881791383206988,5.145166950002976,10,4.415008544921875,7.82000732421875,19.89250946044922,17.860008239746094,14.160003662109375,2,0.08014680617447589,1.0171710358286563,205.6100006103516,1.3756854843808775,206.19000244140625,1.455399523923546,209.2100067138672,0.08014680617447589
2994,2021-10-07,210.8300018310547,211.2899932861328,207.82000732421875,207.82000732421875,1347500.0,0.01791235419722792,-1.3056427206318468,1.419811999769678,27.67222007442122,31.03132656326214,2.146129488745345,5.700787762460266,16.458828579291776,6.764483404511907,29.633609866986827,4.1699981689453125,-4.158513431352986,-4.621998596191418,-14.950308748933992,5.706311556551157,-9.786153672562705,0.5421564801798695,9.152189017464622,82.90097076896778,53.32970321124818,5.164155076371293,10,0.7050018310546875,3.8799972534179688,16.18250274658203,14.55999755859375,14.169998168945312,3,0.07294979248322075,1.7656223922943042,207.1199951171875,1.0171710358286563,205.6100006103516,1.3756854843808775,206.19000244140625,0.07294979248322075
2995,2021-10-08,210.3999938964844,211.3800048828125,209.16000366210938,210.8300018310547,918100.0,-0.0020395955548815348,1.9019357541063717,-0.14286003964249827,27.552237423533143,29.776884788976048,1.5982373176022122,5.8270462660183,16.5084705233933,7.354552147924807,29.29288674853854,2.220001220703125,-4.578662470571146,-4.6695060729980185,-15.158081067769757,5.81906892177372,-9.913793570383888,0.5747814243878508,7.640334416423514,87.07109829033199,60.262449479113485,5.24428749738587,10,1.1350097656249716,4.310005187988253,16.612510681152315,14.990005493164034,16.600006103515597,4,0.0723859858751763,-1.3056427206318468,210.8300018310547,1.7656223922943042,207.1199951171875,1.0171710358286563,205.6100006103516,0.0723859858751763
2996,2021-10-11,209.7899932861328,211.32000732421875,209.67999267578125,209.67999267578125,1209100.0,-0.002899242528741297,-28.818282702177832,-0.25581065256734953,29.443973811981493,29.890883071619598,1.2466694445823805,6.13656494109307,16.734780231412742,8.1421713532051,28.84393239138755,1.6400146484375,-4.841092210806892,-4.889006042480474,-15.560841974544957,5.782829889584008,-10.224924008512716,0.4469119235517667,6.541495995437089,79.02359877849196,52.58790057598901,5.335917966032238,10,1.7450103759765625,4.920005798339844,17.222511291503906,15.600006103515625,20.540008544921875,0,0.05310071855741261,1.9019357541063717,210.3999938964844,-1.3056427206318468,210.8300018310547,1.7656223922943042,207.1199951171875,0.05310071855741261
2997,2021-10-12,208.25999450683597,211.2899932861328,207.58999633789062,210.47999572753903,1771000.0,-0.007293001707712965,-1.0786513964373274,-20.18171729782165,28.253838439534178,28.434374802130947,1.8871566430384803,7.414264276042076,17.85991180293678,9.836467899969051,28.201682895468366,3.6999969482421875,-5.267234497860841,-6.01750488281246,-17.032830738568805,4.9978209729438845,-11.525167810690618,-0.5098419549343021,6.567716427156483,58.838923188724166,31.166197413444053,5.5076629278781715,10,1.9750061035155966,5.83000946044919,17.972511291503878,17.13000488281247,14.620010375976534,1,0.05723613984131748,-28.818282702177832,209.7899932861328,1.9019357541063717,210.3999938964844,-1.3056427206318468,210.8300018310547,0.05723613984131748
2998,2021-10-13,209.3999938964844,211.1300048828125,207.8500061035156,207.9499969482422,1159400.0,0.005473924035905187,-2.9758075703068343,-0.6531514193415651,32.23631867736269,28.017451393085697,-0.49123148678276607,5.984910057918796,16.237737816066584,8.854373554421983,27.51565948517148,3.2799987792969034,-5.654346802900477,-4.499005126953108,-15.64424636583854,6.646236111932325,-10.071625746395824,1.0736154924896084,4.10439209163988,47.75708384665631,17.914407361778437,5.572620619442714,10,-1.3599929809570597,4.690010070800753,16.83251190185544,15.990005493164034,12.940002441406222,2,0.05429804540298688,-1.0786513964373274,208.25999450683597,-28.818282702177832,209.7899932861328,1.9019357541063717,210.3999938964844,0.05429804540298688
2999,2021-10-14,212.8000030517578,214.1199951171875,209.5,209.97000122070312,1216600.0,0.016236911434458712,-1.4509230140324036,1.9517295084554533,41.22274206183808,29.01975940207496,-4.232909194973388,1.9973815148228766,12.389957054649102,5.7596242074905035,27.71082649793598,4.720001220703097,-5.634343391313365,-0.660996246337902,-11.211206313576895,9.889213820901091,-5.9361012799573984,4.6141087872815945,-9.0,79.7857226311485,46.7303354746038,5.275105033619492,10,-3.8400039672851562,1.2900009155273438,11.647502899169922,12.589996337890625,11.75,3,0.039849603411314494,-2.9758075703068343,209.3999938964844,-1.0786513964373274,208.25999450683597,-28.818282702177832,209.7899932861328,0.039849603411314494
3000,2021-10-15,212.8000030517578,214.63999938964844,212.6699981689453,213.8300018310547,991400.0,0.0,-2.0542452272243383,-0.36395693034340343,42.672115853768645,30.42513189940035,-4.1014232052419,1.3324533646924124,11.903616741721635,6.040519558403844,28.531694550829307,1.970001220703125,-6.142972301898084,-0.1954963684082145,-9.928844565090799,9.53785182827437,-5.062170466749507,4.671177729933078,-8.793600158691419,73.90077246233461,36.0937582050277,4.86667409834129,10,-3.5800018310546875,1.2900009155273438,12.892501831054688,12.839996337890625,13.160003662109375,4,0.05733081190452283,-1.4509230140324036,212.8000030517578,-2.9758075703068343,209.3999938964844,-1.0786513964373274,208.25999450683597,0.05733081190452283
3001,2021-10-18,213.6999969482422,214.0,211.25,212.3000030517578,994500.0,0.004229294565684105,1.75,-1.3592189861041155,47.1547816825178,32.615394251790576,-4.273498697329728,-0.21576065424235935,10.50675248119569,5.411782593689111,29.217469881095724,2.75,-6.135084677437135,1.1089973449707031,-7.715449692198121,9.933444382139527,-3.3032261736136945,5.521220863555101,-9.268250195312504,86.66663780844925,44.46308359747821,4.4122235185844065,10,-4.4799957275390625,0.39000701904296875,11.395008087158203,13.525009155273409,11.44000244140625,0,0.06223679570280516,-2.0542452272243383,212.8000030517578,-1.4509230140324036,212.8000030517578,-2.9758075703068343,209.3999938964844,0.06223679570280516
3002,2021-10-19,213.7899932861328,214.6000061035156,212.4900054931641,213.75999450683597,858200.0,0.00042113401579713106,1.5575386550270223,0.021427792915511033,43.5575224631189,35.529527832008455,-3.4432312566128758,-0.8004474937416717,9.903272077992398,5.5259051814897475,29.709066318939936,2.1100006103515057,-5.743708468870295,1.4869941711425838,-6.736688988988078,9.710677331273246,-2.6248474089227614,5.598835751207929,-8.949916427734365,87.48148830645258,43.834364078672415,4.111841580065336,10,-2.6749954223632812,0.30001068115234375,10.620010375976562,13.435012817382784,9.639999389648438,1,0.07736568157699053,1.75,213.6999969482422,-2.0542452272243383,212.8000030517578,-1.4509230140324036,212.8000030517578,0.07736568157699053
3003,2021-10-20,215.22999572753903,216.7100067138672,213.75999450683597,214.47999572753903,1080600.0,0.006735593276711249,-1.6940720715700255,25.00101729402165,57.2569166221111,38.816716337307334,-4.036311073508216,-2.676154063426452,7.896613939609409,4.323300371096849,29.63514090448743,2.9500122070312216,-4.9376636034488115,3.1164970397948935,-4.615439805556491,10.848433885146278,-0.7494713828807846,6.9824654624705715,-9.99792196789059,79.4728209686461,29.120417746044374,3.8659684226756883,10,-3.079994201660128,-1.1399917602538778,8.59000778198245,11.995010375976562,9.190002441406278,2,0.03554341544920003,1.5575386550270223,213.7899932861328,1.75,213.6999969482422,-2.0542452272243383,212.8000030517578,0.03554341544920003
3004,2021-10-21,218.94000244140625,219.69000244140625,215.02999877929688,215.77999877929688,1144500.0,0.01723740550812325,1.0,4.213338216145833,72.04346572583584,43.7601861486743,-7.235862138775303,-6.683128008908426,3.6584712999730016,0.8992644494027786,29.28334929084,4.660003662109375,-3.8370773971498124,6.797503662109364,-1.0367540655460061,14.631761389764733,2.8803747982816787,10.714632525937049,-13.01925270450468,91.11374664632163,33.987503188536344,3.9171288638276915,10,-5.3000030517578125,-4.849998474121094,4.864997863769531,8.285003662109347,6.1300048828125,3,0.015529340726093688,-1.6940720715700255,215.22999572753903,1.5575386550270223,213.7899932861328,1.75,213.6999969482422,0.015529340726093688
3005,2021-10-22,220.30999755859372,221.6999969482422,218.67999267578125,219.7899932861328,893300.0,0.006257399752948922,-1.2043782612811789,0.16455812336426037,84.57391241968983,49.885734882864114,-7.881070308744313,-8.272485755464714,1.8208199649123742,-0.18682354035880167,28.494973707433424,3.0200042724609375,-2.525065775189546,8.03749923706053,-0.2584346594112219,16.33343313353228,3.889532288824654,12.185466185296406,-13.287707605331775,86.69856654951195,22.61072569432504,4.147966948235875,10,-5.665000915527315,-6.219993591308565,3.4950027465820597,6.915008544921875,0.9900054931640909,4,0.019245633607873014,1.0,218.94000244140625,-1.6940720715700255,215.22999572753903,1.5575386550270223,213.7899932861328,0.019245633607873014
3006,2021-10-25,222.4900054931641,223.3600006103516,219.00999450683597,220.27999877929688,798400.0,0.009895183871492685,1.2025364376301027,4.249977992312268,88.32876909772278,56.56072717821841,-9.018524299448245,-10.5416827710429,-0.8266284274012037,-2.1275616453847874,28.018336115205223,4.350006103515625,-1.545046377861297,9.93100662231447,0.6457591748446418,19.2162540697843,5.288382898579556,14.573630346049384,-13.999944840404112,91.99636147203162,19.68636101067014,4.642623723734907,10,-6.885002136230497,-8.880004882812528,0.7924957275390341,4.735000610351506,0.2999877929687216,0,0.01559621167257208,-1.2043782612811789,220.30999755859372,1.0,218.94000244140625,-1.6940720715700255,215.22999572753903,0.01559621167257208
3007,2021-10-26,221.52999877929688,223.27999877929688,221.17999267578125,223.27999877929688,925600.0,-0.004314830734707842,1.4000069754464286,-0.7918527980115202,83.55841257657812,62.263182055909006,-6.680767338253702,-9.573996851764946,-0.38967215662000854,-0.9435733249331975,27.11022334118336,2.100006103515625,-0.471238466748531,8.654499816894543,-1.4087283783146063,18.71772801210369,3.622885719289968,13.686113914499117,-11.25554533162591,80.9374930461289,2.6304867963157506,5.031614097604576,10,-5.099998474121094,-7.9499969482421875,1.75250244140625,5.695007324218722,-5.720001220703153,1,0.016295764141397884,1.2025364376301027,222.4900054931641,-1.2043782612811789,220.30999755859372,1.0,218.94000244140625,0.016295764141397884
3008,2021-10-27,220.3699951171875,221.97999572753903,219.6300048828125,221.57000732421875,1037700.0,-0.005236327668944996,1.326736263238242,0.6857212611607143,75.21136052221756,66.03969521817339,-4.247717818607185,-8.586445459674849,0.4261165527395292,0.4480754298818397,26.81785252135287,2.349990844726534,0.6039971564819666,7.324496459960926,-3.1369635776508176,17.78595649757267,2.0937664411550543,12.555226478766798,-8.525276009994855,64.1055842026687,-13.057675209574299,5.230730018805878,10,-3.0649948120117188,-6.7899932861328125,2.912506103515625,6.855010986328097,1.6300048828125,2,0.013885726852090441,1.4000069754464286,221.52999877929688,1.2025364376301027,222.4900054931641,-1.2043782612811789,220.30999755859372,0.013885726852090441
3009,2021-10-28,220.9199981689453,221.8300018310547,220.2400054931641,220.75999450683597,819700.0,0.0024958164175905573,-1.6500343327993456,-0.13333502873707007,77.62602710194754,69.92346313463771,-3.9389979145451264,-8.901322243293691,-0.47203132379115686,0.13973820062795994,25.913903815795138,1.5899963378905966,1.9703352170370465,7.435499572753912,-3.5877637588634457,18.45876290437127,1.9238679069452473,12.947131238562577,-7.6934452813735845,47.86328409013075,-26.888120078014424,5.511631665808676,10,-3.6149978637695312,-7.339996337890625,2.3625030517578125,6.305007934570284,4.6100006103515625,3,0.015842839168065836,1.326736263238242,220.3699951171875,1.4000069754464286,221.52999877929688,1.2025364376301027,222.4900054931641,0.015842839168065836
3010,2021-10-29,221.5200042724609,222.72999572753903,219.6499938964844,220.1699981689453,811400.0,0.002715942913672942,-1.5773915930333657,8.437345031471853,80.81973969492088,73.66401402490473,-3.5447614821202933,-8.992877910358885,-1.4471456543873842,-0.20004545107317995,24.45937151484022,3.0800018310546307,3.2679592434387246,7.420005798339815,-3.9670122707091764,18.807023867388807,1.7264967638153337,13.113514832864297,-7.0774376581555885,57.7012929613221,-15.827708341525145,5.693509034524492,10,-3.595001220703068,-7.940002441406222,1.762496948242216,5.7050018310546875,2.979995727539091,4,0.016025654492997754,-1.6500343327993456,220.9199981689453,1.326736263238242,220.3699951171875,1.4000069754464286,221.52999877929688,0.016025654492997754
3011,2021-11-01,220.47000122070312,222.47999572753903,219.5200042724609,222.2100067138672,870000.0,-0.0047399920165508425,1.5965024996487085,-1.2888871306824876,82.91100975162354,78.03662372362747,-1.6018991507341696,-7.186664075122167,-0.8666553949991567,1.0824460314259738,22.44529844135514,2.959991455078125,4.1270828625889635,5.656002807617199,-5.4294816500925265,16.741487265326924,0.11326057876232198,11.198745036472076,-4.957342526872253,25.265913195220012,-48.05082564360171,5.542742228854866,11,-1.9100036621093466,-6.8899993896484375,2.8125,6.755004882812472,0.94000244140625,0,0.0037646928219672304,-1.5773915930333657,221.5200042724609,-1.6500343327993456,220.9199981689453,1.326736263238242,220.3699951171875,0.0037646928219672304
3012,2021-11-02,221.83999633789062,222.6000061035156,219.67999267578125,220.77999877929688,1100000.0,0.006213975187563392,1.2635613068061124,-0.6091920759780064,83.1202956202956,80.91033250120351,-1.9108638205539705,-7.671739146898062,-2.69541088900894,-0.09039998687251227,20.334304267710067,2.9200134277343466,5.03747813790676,6.214498138427729,-4.400270819227586,16.829267096083043,0.9071136596000713,11.521882617255386,-5.385656614077277,72.27408851072009,-4.099146939861853,5.307384478827654,11,-2.6449966430664062,-8.259994506835938,1.4425048828125,5.385009765624972,0.4900054931640625,1,0.004282351983071697,1.5965024996487085,220.47000122070312,-1.5773915930333657,221.5200042724609,-1.6500343327993456,220.9199981689453,0.004282351983071697
3013,2021-11-03,223.72000122070312,224.0,219.8999938964844,221.1000061035156,1237900.0,0.008474598421598367,1.5786261300166804,2.471699199631512,81.63378428912799,81.97592345268042,-2.748999086583723,-8.689883206681259,-4.960859321621513,-1.7641543409302471,18.080563268133243,4.100006103515597,5.854397628480058,7.264502716064442,-3.143972135176483,17.672977567305367,2.060265290443965,12.468740141684918,-6.4369821905051765,93.75002128739347,17.072794124314854,5.204237425620468,11,-2.3800048828125,-9.819999694824219,-0.9850006103515625,2.970001220703125,-1.3200073242187216,2,-0.035356712046081484,1.2635613068061124,221.83999633789062,1.5965024996487085,220.47000122070312,-1.5773915930333657,221.5200042724609,-0.035356712046081484
3014,2021-11-04,226.2100067138672,228.25,223.7700042724609,224.19000244140625,1543700.0,0.011130008401473379,-2.132863476548911,0.770995434002694,83.94932390148477,81.90652472843541,-4.581051262584168,-10.507293197547654,-7.879474934302721,-4.072371594289848,17.26186222327137,4.529998779296875,6.918556414824678,8.98550796508789,-1.933086956391918,19.9041028865677,3.5262105043480005,14.44480542582778,-7.986610347896942,76.63236787507721,-0.37970121663180123,5.459297460739901,11,-2.5800094604492188,-10.185005187988281,-4.2550048828125,0.4799957275390625,-0.2100067138671875,3,-0.01861105428104437,1.5786261300166804,223.72000122070312,1.2635613068061124,221.83999633789062,1.5965024996487085,220.47000122070312,-0.01861105428104437
3015,2021-11-05,225.6300048828125,227.9600067138672,223.8999938964844,227.32000732421875,958300.0,-0.002563997231954107,1.7340142415305857,-0.8366331024376241,80.69990819614455,81.05887351714894,-3.5392338722610646,-9.199455686023839,-7.458676310527068,-3.296460918139701,16.424642299711532,4.060012817382784,7.561328990571042,7.644005584716808,-3.3942594552542005,18.682270624687817,2.124873064731304,13.163138104702313,-5.802351935397496,69.98858649010985,-5.562559850904506,5.51913251998551,11,-1.7450027465820312,-9.605003356933594,-4.880001068115234,0.09500122070309658,-0.1800079345703125,4,-0.0004432305161167216,-2.132863476548911,226.2100067138672,1.5786261300166804,223.72000122070312,1.2635613068061124,221.83999633789062,-0.0004432305161167216
3016,2021-11-08,220.92999267578125,225.4600067138672,217.57000732421875,223.3000030517578,1891600.0,-0.020830616962811965,1.3587379714759475,1.402370977644552,64.85021475871936,78.9801848707202,1.0238923752455094,-3.8178123269900084,-2.9548098365638396,1.5399490090575227,14.92295188504023,8.05999755859375,7.446834553823294,2.386993408203125,-8.015873148459605,12.789859964865855,-2.81443987012824,7.58842668653449,7.32000732421875,31.460558574930992,-40.82248273927066,5.201433278331366,11,1.980010986328125,-4.904991149902344,-4.024993896484375,2.8900070190429688,5.19000244140625,0,0.016158998065318286,1.7340142415305857,225.6300048828125,-2.132863476548911,226.2100067138672,1.5786261300166804,223.72000122070312,0.016158998065318286
3017,2021-11-09,220.17999267578125,222.5,218.8699951171875,219.2899932861328,869700.0,-0.0033947405280578824,-3.1965478007003183,-0.3755255245588169,60.59954164921336,77.35664944038639,1.7458502045483897,-2.2440624765961843,-2.417260926267261,2.4326312279019078,12.997854390487863,3.6300048828125,6.939840007483184,1.0409934997558707,-8.18001794746445,10.262004946976191,-3.569512223854275,5.651499223366017,7.856407470703118,24.43808184888645,-44.99664357451168,4.610505723610155,11,2.730010986328125,-4.154991149902344,-5.619987487792969,1.8800125122070028,5.480010986328125,1,0.005586388533218578,1.3587379714759475,220.92999267578125,1.7340142415305857,225.6300048828125,-2.132863476548911,226.2100067138672,0.005586388533218578
3018,2021-11-10,220.7700042724609,221.5200042724609,218.67999267578125,219.8300018310547,740300.0,0.0026796785189673322,1.327876028716543,1.0561832427520383,54.52297749957189,74.78964392901132,1.3617495201266365,-2.043349935045427,-3.138265099281057,1.9699029296880326,10.986389132003637,2.840011596679659,6.085997837286641,1.0625045776367017,-6.953618576601343,9.078627731874747,-2.9455569994823065,5.07056615475571,7.05706801757816,29.962538789925496,-35.21266047013828,4.008061577119022,11,2.139999389648466,-4.745002746582003,-6.209999084472628,1.2900009155273438,1.729995727539091,2,0.007066166274420693,-3.1965478007003183,220.17999267578125,1.3587379714759475,220.92999267578125,1.7340142415305857,225.6300048828125,0.007066166274420693
3019,2021-11-11,221.27999877929688,222.02999877929688,220.32000732421875,220.9900054931641,1001200.0,0.0023100715539532413,-1.0981623807606975,0.3085026946301979,52.503867859427395,71.64343594728983,1.0149211845515822,-1.987363792800636,-3.7689344028879077,1.5775581782568509,9.775375613232102,1.709991455078125,5.436287002079354,1.1484992980957145,-6.198398674350926,8.495397270542355,-2.524949688127606,4.821948284319035,6.341932211425785,35.70733082789583,-25.64048617027023,3.6734489862233244,11,1.6300048828125,-3.3600006103515625,-8.042495727539062,0.29500579833984375,-0.8800048828124716,3,0.0050614385546188245,1.327876028716543,220.7700042724609,-3.1965478007003183,220.17999267578125,1.3587379714759475,220.92999267578125,0.0050614385546188245
3020,2021-11-12,225.0,225.69000244140625,221.82000732421875,222.6000061035156,1370300.0,0.016811285435758938,1.0476171253723872,8.276032622994858,56.001885634515226,68.65353326761112,-2.413316057076628,-5.003015781082411,-7.6420519526893145,-1.9898323125478043,8.981631054480847,4.410003662109375,5.257614888583305,4.258500671386713,-2.530031186992119,11.047032529765545,0.8642347421972829,7.652766600576143,2.4208925173925877,91.50242787774921,32.62564171692045,3.394265929189418,11,-2.089996337890625,-7.0800018310546875,-11.877498626708984,-3.4249954223632812,-3.279998779296875,4,0.004444444444444473,-1.0981623807606975,221.27999877929688,1.327876028716543,220.7700042724609,-3.1965478007003183,220.17999267578125,0.004444444444444473
3021,2021-11-15,227.0,231.72999572753903,225.5800018310547,227.97999572753903,1794200.0,0.008888888888888946,-2.2198987804926613,-0.4083325915847398,62.46011520189532,66.35795766556666,-3.787970584334545,-6.277368157019652,-9.69416753728197,-3.821168132483592,8.289694117934754,6.729995727539034,5.037270252510609,5.593500518798834,-0.8895357027193427,12.07653674031701,2.3519824080397598,8.835018629557908,-9.42999267578125,63.75483048717048,7.351794441594912,3.2415181107590856,11,-2.3499984741210938,-7.340003967285156,-13.877498626708984,-5.424995422363281,-6.779998779296875,0,-0.006828207276466158,1.0476171253723872,225.0,-1.0981623807606975,221.27999877929688,1.327876028716543,220.7700042724609,-0.006828207276466158
3022,2021-11-16,230.3300018310547,231.3999938964844,227.0,227.0,1693400.0,0.014669611590549358,-1.6426375237702648,-3.3979758660958557,70.64674508186408,65.13717553142621,-6.46710092845106,-8.753495956231376,-13.009327924912014,-6.929655203181085,7.747583797166476,4.399993896484403,4.792222125097453,8.096501922607416,1.4858169987774374,14.707186846437395,4.791159460692427,11.401844384522406,-12.476794738769541,89.27207993031257,32.44532994969603,3.305342461914996,11,-5.680000305175781,-10.670005798339844,-17.207500457763672,-8.754997253417969,-9.0,1,-0.018278151697125433,-2.2198987804926613,227.0,1.0476171253723872,225.0,-1.0981623807606975,221.27999877929688,-0.018278151697125433
3023,2021-11-17,222.8800048828125,228.5,220.3600006103516,228.3800048828125,2383400.0,-0.03234488294628113,1.8362415465101343,-1.651650743464614,53.15925937403619,61.716057250598595,0.9512456000660166,-0.7388764655418356,-5.711347953018361,0.6511261559314789,7.19933013280486,9.970001220703097,4.427628542644413,0.26400451660157387,-5.467225770836393,5.995234804039541,-2.6016106271173953,3.129619660320543,-4.749262017822275,22.436460652745236,-34.056643243997854,2.8656151437189776,11,1.7699966430664062,-3.0900039672851847,-10.71750259399414,-1.3050003051757812,1.80999755859375,2,0.012473073933924939,-1.6426375237702648,230.3300018310547,-2.2198987804926613,227.0,1.0476171253723872,225.0,0.012473073933924939
3024,2021-11-18,222.33999633789062,224.05999755859372,220.52999877929688,224.05999755859372,1779700.0,-0.0024228667134398307,3.1046468302550663,0.3127274946732903,51.32427499892808,58.45209800646343,0.9885155855609469,0.07263538694678573,-5.207037896137933,1.2886514350745415,7.432401504482207,3.5299987792968466,3.930254495086416,-0.4460037231445426,-5.9137747968183305,5.021767350529245,-3.1798892599814508,2.2878818136923655,-3.937268415649413,17.414217922978484,-37.31806287218765,2.733885536836896,11,2.3100051879882812,-1.7249984741210938,-11.274993896484375,-0.7649917602539062,5.980010986328125,3,0.0007196350847564759,1.8362415465101343,222.8800048828125,-1.6426375237702648,230.3300018310547,-2.2198987804926613,227.0,0.0007196350847564759
3025,2021-11-19,224.5500030517578,226.0399932861328,222.3999938964844,222.8300018310547,1794500.0,0.009939762302184407,-1.8216862624494736,-1.0000000000000164,56.35117782784858,57.50776056970001,-1.5542457740893951,-1.9008936182109437,-7.360421515397718,-0.8004170675084481,7.940482571105672,3.6999969482421875,3.425133392865007,1.5520027160644645,-3.8398177610358744,6.943823193164803,-1.143907522485705,4.247912954614634,-5.88072977341065,36.85140053466169,-20.71556606189327,2.6959102385501654,11,0.6549911499023438,-3.0600051879882812,-13.025001525878906,-2.9749984741210938,9.029998779296875,4,-0.01848144777943672,3.1046468302550663,222.33999633789062,1.8362415465101343,222.8800048828125,-1.6426375237702648,230.3300018310547,-0.01848144777943672
3026,2021-11-22,225.9600067138672,229.16000366210938,223.55999755859372,226.0,1627300.0,0.0062792413402210645,-1.3140465644161954,-0.023251894040205105,56.40547892169492,57.041753599975735,-2.4313941986588077,-3.201760250706684,-8.681743305493,-2.102728949166277,8.297544804571869,5.600006103515653,2.5813711267148847,2.7885063171386832,-2.7556529779221535,8.33266561219952,0.0164266696082791,5.560585964669087,-7.029518986536175,50.724723814367614,-4.776094002487298,2.772079647530414,11,-0.7550125122070312,-4.470008850097656,-14.305004119873047,-4.385002136230469,9.8699951171875,0,-0.018764406829449132,-1.8216862624494736,224.5500030517578,3.1046468302550663,222.33999633789062,1.8362415465101343,222.8800048828125,-0.018764406829449132
3027,2021-11-23,225.13999938964844,226.72999572753903,222.8999938964844,226.08999633789062,1163700.0,-0.0036289931839891265,2.434985801772249,23.753910721098816,52.28295144720296,56.79286181637919,-0.9318091121579641,-2.2107817368994915,-7.738522148073315,-1.1902012054292754,8.614309430521395,3.8300018310546307,1.8088364475392495,1.7879989624023551,-3.7661922739534077,7.342190198758118,-0.9890966557755405,4.565094580580251,-5.953521502313265,54.31814910952845,3.5045892959497422,2.7770956181778876,11,0.8850021362304688,-3.029998779296875,-13.484996795654297,-3.5649948120117188,10.69000244140625,1,-0.021853061127668827,-1.3140465644161954,225.9600067138672,-1.8216862624494736,224.5500030517578,3.1046468302550663,222.33999633789062,-0.021853061127668827
3028,2021-11-24,223.42999267578125,225.33999633789062,222.17999267578125,224.1199951171875,956800.0,-0.007595303893146443,1.0191685191685191,0.7263206925906295,45.41555216136443,56.00527118326108,1.335655567189093,-0.27381193479652666,-5.944553668237461,0.6053974152071078,9.299689286801865,3.160003662109375,1.6278795169499176,-0.07500762939451988,-5.4489895745238925,5.298974315734853,-2.761998601959192,2.6119833431701522,-3.992644431641992,33.60361825820049,-13.368022234756125,2.6869909725646797,11,2.6150054931640625,-0.68499755859375,-10.827491760253906,-1.8549880981445312,12.050003051757784,2,-0.009398876218797758,2.434985801772249,225.13999938964844,-1.3140465644161954,225.9600067138672,-1.8216862624494736,224.5500030517578,-0.009398876218797758
3029,2021-11-26,224.4199981689453,226.4499969482422,222.3300018310547,222.63999938964844,998000.0,0.00443094269174793,-2.4333379957529595,-2.579699248120301,48.031232543416465,55.11964306202789,0.9363688593992094,-1.0415633118028325,-6.985334275161733,-0.3418886500943188,10.100243694535168,4.1199951171875,1.682525052614011,0.7399978637695312,-4.505972505403037,5.985968232942099,-1.882987320816767,3.3629830483558294,-4.7367969751380485,32.09171873155504,-11.474029273901543,2.62298518458629,11,1.625,-1.0400009155273438,-11.299995422363281,-2.8449935913085938,9.279998779296875,4,0.0012031203754740982,1.0191685191685191,223.42999267578125,2.434985801772249,225.13999938964844,-1.3140465644161954,225.9600067138672,0.0012031203754740982
3030,2021-11-29,225.07000732421875,228.6699981689453,223.1300048828125,225.0,1794500.0,0.0028963958674668167,-1.9081348221008283,0.0393299843983061,57.7586325224306,54.59725609764292,0.33227705353127135,-1.488283763124599,-7.697343208860275,-0.9155854147325329,10.85457625074242,5.5399932861328125,1.935102807991484,1.2125068664550724,-3.9655314709219454,6.39054520383209,-1.3765123022334365,3.8015260351435813,-5.145870239736837,41.40415615531586,-3.54027044390601,2.5890191686885133,11,0.8099899291992472,-0.42000579833984375,-11.205005645751953,-3.4950027465820312,8.729995727539062,0,0.014439951545024421,-2.4333379957529595,224.4199981689453,1.0191685191685191,223.42999267578125,2.434985801772249,225.13999938964844,0.014439951545024421
3031,2021-11-30,221.3000030517578,225.3699951171875,220.82000732421875,223.08999633789062,3072900.0,-0.016750362775037164,-2.309100392291772,-25.568657367044462,51.88553567235899,52.51267727436458,3.5857918425101616,2.473930094544528,-4.024108424106089,2.8918600510701538,11.467935484208686,4.54998779296875,2.1431835588312538,-2.5989974975585994,-7.675021254492719,2.4770262593755206,-5.137009376025645,-0.060985619091553644,-1.1397487944147429,6.1146023865940204,-39.712566985268374,2.5380118784670587,11,3.4599990844726562,3.3499984741210938,-6.932502746582031,0.27500152587890625,14.5,1,0.055490278400153636,-1.9081348221008283,225.07000732421875,-2.4333379957529595,224.4199981689453,1.0191685191685191,223.42999267578125,0.055490278400153636
3032,2021-12-01,222.7899932861328,228.4499969482422,221.30999755859372,221.30999755859372,3450200.0,0.006732897486795508,-8.648675677625889,-0.8268163568012843,53.300631693165116,52.52838530982334,1.0211598001048685,1.1159771570372072,-5.523336878254497,1.469272266795656,12.284080062067906,7.149993896484375,2.0208554756594026,-1.1565071105956974,-6.168783737283604,3.8557695160922094,-3.662645423939665,1.3496312027482702,-2.398344199385832,25.095391840328734,-21.799240699241647,2.5061383133439556,12,2.0550079345703125,1.8600082397460938,-8.182491302490234,-1.6399917602539062,15.480010986328097,2,0.058530494806265265,-2.309100392291772,221.3000030517578,-1.9081348221008283,225.07000732421875,-2.4333379957529595,224.4199981689453,0.058530494806265265
3033,2021-12-02,215.80999755859372,221.6100006103516,211.4499969482422,218.13999938964844,3452900.0,-0.03132993373977333,1.1920170397962788,-1.5743301062963195,42.622072245990985,51.56147389283034,7.7028451987261235,7.876840635593396,1.3832080560712825,8.467824828476239,12.317608731014202,11.339996337890625,1.3608017494102,-7.74100265502932,-13.93704255038702,-1.5449627596716198,-10.839022602708184,-4.6429827073504555,15.919998168945312,25.319397800678594,-22.040645392079604,3.0980199476788504,12,4.49500274658206,5.779998779296903,-0.8049964904784872,5.340003967285185,20.5,3,0.09276680644521762,-8.648675677625889,222.7899932861328,-2.309100392291772,221.3000030517578,-1.9081348221008283,225.07000732421875,0.09276680644521762
3034,2021-12-03,222.0,223.9900054931641,214.80999755859372,217.0800018310547,3111400.0,0.028682649142450556,1.062921009273562,-2.1115855375607966,46.20637704067772,50.434273805366914,1.631066474081507,1.4285034627939694,-4.788554059621617,2.318670834655734,11.157097159131874,9.18000793457037,0.24366813478513905,-1.3404998779296875,-7.441507604801018,4.760507848941643,-4.391003741365353,1.7100039855059777,9.324395751953091,61.2659831816611,18.68455724154392,3.05050386343567,12,-1.6949996948242188,-0.410003662109375,-6.557498931884766,-0.8499984741210938,6.649993896484403,4,0.060720701475400984,1.1920170397962788,215.80999755859372,-8.648675677625889,222.7899932861328,-2.309100392291772,221.3000030517578,0.060720701475400984
3035,2021-12-06,225.52999877929688,230.2100067138672,221.3699951171875,221.7100067138672,2316300.0,0.015900895402238158,-2.9288807207549343,0.7764214404674401,48.210372697529984,49.52370644712636,-1.9504070425802809,-2.2233647379728723,-8.237963091024227,-1.1664631635173919,10.292639906319799,8.840011596679688,0.22138802082287157,2.1944992065429574,-3.8987667020612378,8.287765115147153,-0.852133747759126,5.241132160845041,5.396908996581999,75.05327559505993,33.698126784194585,3.0466329543020945,12,-4.6999969482421875,-3.94000244140625,-10.08749771118164,-4.379997253417969,3.0700073242187216,0,0.036225771352663694,1.062921009273562,222.0,1.1920170397962788,215.80999755859372,-8.648675677625889,222.7899932861328,0.036225771352663694
3036,2021-12-07,224.5,226.97000122070312,220.4499969482422,226.6100006103516,1611300.0,-0.004567014520781454,3.6077738896946627,-0.5523573280287036,42.48130435963325,48.434634548507496,-1.2843532065289764,-0.961492901948418,-7.1070552350428216,-0.10064631184181394,11.093682626544291,6.5200042724609375,0.2959843158299691,0.9860000610351562,-5.019082435536092,6.991082557606404,-2.0165411872504535,3.988541309320766,6.037369559326152,69.56287984279226,32.85328762506065,3.0025412482856235,12,-3.6699981689453125,-2.910003662109375,-8.74749755859375,-3.3499984741210938,-1.4400024414062784,1,0.04142540334858724,-2.9288807207549343,225.52999877929688,1.062921009273562,222.0,1.1920170397962788,215.80999755859372,0.04142540334858724
3037,2021-12-08,221.41000366210938,225.2899932861328,218.02999877929688,225.16000366210938,2151300.0,-0.013763903509535047,2.6209636298601966,1.777250670735652,47.863993373231125,48.70668357204825,1.3643805201388943,2.345639726471063,-3.899684243110727,2.974032442837796,11.77809403150089,7.2599945068359375,-0.07766608538759101,-2.165496826171875,-8.050810833019966,3.719817180676216,-5.108153829595921,0.7771601772521706,8.800003051757812,53.09169258598925,13.974499039980529,2.9426570034240496,12,-0.5800018310546875,0.17999267578125,-5.340003967285156,-0.26000213623046875,-4.3300018310546875,2,0.06499254393043952,3.6077738896946627,224.5,-2.9288807207549343,225.52999877929688,1.062921009273562,222.0,0.06499254393043952
3038,2021-12-09,222.3300018310547,222.88999938964844,219.47999572753903,221.44000244140625,1262100.0,0.004155178870550502,2.393047742679965,-0.23733317057291667,49.98563595861226,48.92383950707,0.303897718487832,1.6321881427926712,-4.746258545891408,2.0097412395021195,12.448873019471247,3.4100036621094034,-0.5710913000151265,-1.3234985351562614,-7.092456350827831,4.445459280515308,-4.207977442992046,1.5609803726795235,7.5048046875000125,48.83116754437688,6.680824001332859,2.8844789078357906,12,-1.5,-0.7400054931640625,-5.942501068115234,-1.1800003051757812,-9.220001220703097,3,0.07169523820504797,2.6209636298601966,221.41000366210938,3.6077738896946627,224.5,-2.9288807207549343,225.52999877929688,0.07169523820504797
3039,2021-12-10,222.3999938964844,224.2100067138672,221.3000030517578,222.50999450683597,1397800.0,0.00031481160820967524,-1.519502995633645,-0.12359627616712672,46.707490731398245,47.695934863621964,-0.09249169013057212,1.7395954509288174,-4.584790372238871,1.930381563179111,13.301183582577586,2.910003662109375,-0.8691472722904621,-1.3095062255859204,-7.002700723519439,4.383688272347598,-4.15610347455268,1.5370910233808388,7.0671164306640435,35.87842586525945,-6.655423278813018,2.846597248966766,12,-1.569992065429716,-0.8099975585937784,-4.779994964599638,-1.2499923706054972,-2.4599914550781534,4,0.06254498221157201,2.393047742679965,222.3300018310547,2.6209636298601966,221.41000366210938,3.6077738896946627,224.5,0.06254498221157201
3040,2021-12-13,226.0,226.8500061035156,221.6300048828125,221.8699951171875,1949500.0,0.01618707824781329,-1.2646498080232897,-37.54529060896102,50.057395626895584,47.492808191903805,-3.9635107405192116,-1.8779345901624538,-7.812274769792822,-1.6800283089821733,13.413053504947236,5.220001220703097,-0.7022069837442189,2.240499877929693,-3.5176102253034287,7.998609981162815,-0.6385551736868535,5.11955492954624,3.106768059570328,89.14987745181706,45.68365899042908,2.8790550516165565,12,-5.1699981689453125,-4.410003662109375,-6.1725006103515625,-6.409996032714844,-13.899993896484403,0,0.011725636710107956,-1.519502995633645,222.3999938964844,2.393047742679965,222.3300018310547,2.6209636298601966,221.41000366210938,0.011725636710107956
3041,2021-12-14,225.4499969482422,226.7700042724609,224.05999755859372,224.9499969482422,1708600.0,-0.0024336418219371714,-1.377200144556967,0.12106523216977508,50.448362008845415,47.17588933809051,-3.087620100666868,-1.5283680591811617,-6.791101845539401,-1.1965841111874624,12.320471668601392,2.7100067138671875,-0.7181747723185765,1.7679969787597543,-3.8464021108358963,7.382396068355405,-1.0392025660380853,4.575196523557594,3.303635689101583,84.12689350688922,40.297016079294,2.8071995447978266,12,-4.6199951171875,-3.8600006103515625,-5.4949951171875,-5.859992980957031,-15.270004272460938,1,0.01397209668624022,-1.2646498080232897,226.0,-1.519502995633645,222.3999938964844,2.393047742679965,222.3300018310547,0.01397209668624022
3042,2021-12-15,226.1199951171875,226.4499969482422,223.0,225.25,1570100.0,0.0029718260280089392,3.509803530467737,1.739990234375,54.011336921173985,48.44136319088862,-3.6158251210931667,-2.6666622342247024,-6.953732149372286,-1.947005812139878,11.086236769849306,3.4499969482421875,-1.1132094470218874,2.648495483398449,-2.1766295526509225,7.47362051944782,0.23593296537376318,5.0610580014231346,2.2875648063742346,90.0948445241318,43.11369136032278,2.4125625180246812,12,-3.6099929809570312,-4.529998779296875,-6.652492523193359,-10.094993591308594,-9.539993286132812,2,-0.013532627032863287,-1.377200144556967,225.4499969482422,-1.2646498080232897,226.0,-1.519502995633645,222.3999938964844,-0.013532627032863287
3043,2021-12-16,225.66000366210938,226.5,222.75999450683597,226.2700042724609,1362600.0,-0.002034280315810766,5.99071631276466,-0.7011540620176466,51.87879707049609,49.07163208309066,-1.8010760289024859,-2.0951405063965467,-6.029936227567418,-1.5738031623440634,11.525743483419165,3.740005493164034,-1.0530840989749493,2.04950408935548,-2.8632497604151297,6.96225793912609,-0.406872835529839,4.505881014240799,2.4084050019459653,78.55852635920034,28.46733302454608,2.4563769248853076,12,-1.5400009155273438,-4.07000732421875,-6.192501068115234,-9.635002136230469,-13.650009155273409,3,-0.038021810209229234,3.509803530467737,226.1199951171875,-1.377200144556967,225.4499969482422,-1.2646498080232897,226.0,-0.038021810209229234
3044,2021-12-17,222.5,226.80999755859372,221.02999877929688,226.38999938964844,3492200.0,-0.01400338389979372,1.4439763214349255,6.377041799034742,46.381288614298334,48.86840051828713,1.606222832558501,1.135692382379034,-2.5528878777122372,1.4815923151648462,11.851366446998695,5.779998779296847,-1.2309423313175785,-1.118499755859375,-6.023056501060495,3.786056989341745,-3.570778128459949,1.3337786167411991,5.2360404297390915,25.25772114729182,-24.8610864134299,2.452278372600566,12,0.0,-0.910003662109375,-3.0324974060058594,-6.474998474121094,-17.789993286132812,4,-0.04220224444785803,5.99071631276466,225.66000366210938,3.509803530467737,226.1199951171875,-1.377200144556967,225.4499969482422,-0.04220224444785803
3045,2021-12-20,220.3999938964844,221.32000732421875,215.92999267578125,220.7100067138672,2155300.0,-0.009438229678721766,6.045706136370436,0.07969482417085978,48.670198495132695,49.55605542223152,3.2430529844207854,3.066046784542408,-0.13984000432586186,3.416773341858061,11.870323479757431,6.57000732421875,-0.43856421562225023,-3.0110054016112997,-8.097409733799395,2.075398930576796,-5.554207567705362,-0.4678032355172377,7.010325663624741,41.08455160497743,-13.997360702059915,2.5432021660940545,12,0.9900054931640341,1.1900024414062216,0.015007019042940328,-4.374992370605497,-15.059997558593778,0,-0.0020870756253024147,1.4439763214349255,222.5,5.99071631276466,225.66000366210938,3.509803530467737,226.1199951171875,-0.0020870756253024147
3046,2021-12-21,221.72000122070312,222.0500030517578,217.9199981689453,219.8699951171875,1142500.0,0.005989144105143174,2.29082774049217,-5.967514889009752,48.411060107486776,49.6168406149266,1.6620106000755754,1.4884136912775432,-1.1053475635299037,1.9436915655635119,11.238300679630214,4.1300048828125,-0.1839621602842385,-1.4789978027343693,-6.470629141556316,3.512633536087577,-3.9748134721453425,1.016817866676604,5.3711118871686665,53.216966419459574,-5.424311298285986,2.495815669410968,12,-0.3300018310546875,-0.1300048828125,-1.3050003051757812,-5.694999694824219,-17.389999389648438,1,-0.04338803474753572,6.045706136370436,220.3999938964844,1.4439763214349255,222.5,5.99071631276466,225.66000366210938,-0.04338803474753572
3047,2021-12-22,220.22000122070312,221.91000366210938,219.1000061035156,221.6499938964844,1005600.0,-0.006765289517145945,1.8820307364863043,-0.7729664637666969,57.821928485596494,50.48753978459151,3.3251299246422548,2.741477800697595,0.788355067572013,3.282576035668825,10.742869311961426,2.8099975585937784,-0.3294798415226978,-2.7329978942871094,-7.80613556442492,2.3401397758507017,-5.269566729356001,-0.19642905921821807,6.558289563976075,39.430207900907774,-22.45835700371024,2.536568835068899,12,1.1699981689453125,1.2049942016601562,1.93499755859375,-2.4550018310546875,-11.740005493164091,2,-0.045590811412537624,2.29082774049217,221.72000122070312,6.045706136370436,220.3999938964844,1.4439763214349255,222.5,-0.045590811412537624
3048,2021-12-23,221.3300018310547,222.66000366210938,219.6699981689453,220.41000366210938,2241600.0,0.005040416874937392,-1.4916617393681615,-0.6433586580733152,48.55041507734706,50.6923091563636,2.3002586696297556,1.5453135767728554,0.0563214774051346,1.975562540170472,10.349352798581462,2.9900054931640625,-0.11727307728963865,-1.5179977416992188,-6.636294063822589,3.600298580424152,-4.07714590276089,1.0411504193624523,5.141723076895772,49.63241481448251,-11.825360392792234,2.559148161061683,12,0.05999755859375,-0.5,0.8249969482421875,-3.56500244140625,-12.210006713867188,3,-0.021461166406286702,1.8820307364863043,220.22000122070312,2.29082774049217,221.72000122070312,6.045706136370436,220.3999938964844,-0.021461166406286702
3049,2021-12-27,224.69000244140625,224.83999633789062,222.0500030517578,222.17999267578125,2345500.0,0.015180954152416826,-1.0144435753082068,2.72827691440134,48.169145055594136,50.4825035373301,-0.7830939042164573,-1.8903405803386306,-2.9884849778152613,-1.561517610922806,9.662084060882211,3.5099945068359375,0.148895814437509,1.8285026550292969,-3.3086416830017527,6.965646993060346,-0.7400695139862137,4.397074824044807,1.481287907350037,98.31656751026672,36.98489231829153,2.5685721690155208,12,-3.32000732421875,-3.8600006103515625,-2.470001220703125,-6.9250030517578125,-18.0,0,-0.056433342813625775,-1.4916617393681615,221.3300018310547,1.8820307364863043,220.22000122070312,2.29082774049217,221.72000122070312,-0.056433342813625775
3050,2021-12-28,228.32000732421875,229.50999450683597,225.41000366210938,225.41000366210938,1805100.0,0.01615561370497165,-1.8178595773687993,1.1593594981032973,57.47847698934754,51.26362742405256,-4.525278620751948,-5.548873152597196,-6.254616110924815,-5.363821643452866,8.830072508926587,4.819992065429716,0.37123129088402607,5.296007537841803,-0.31869816766428016,10.910713243347885,2.488654685088761,8.103360390594844,-16.870010375976562,89.7326353872361,28.225927287222774,2.807352852753042,12,-5.600013732910156,-7.4900054931640625,-5.687507629394531,-10.555007934570312,-22.95001220703125,1,-0.10340749760411894,-1.0144435753082068,224.69000244140625,-1.4916617393681615,221.3300018310547,1.8820307364863043,220.22000122070312,-0.10340749760411894
3051,2021-12-29,233.5800018310547,234.0,228.66000366210938,229.3800048828125,1582500.0,0.023037816827706337,1.1190489886497468,1.4432961040323002,71.95957275400981,53.2578758499232,-9.51092905170455,-10.373568619812517,-11.11112691608156,-10.772706675643775,8.84314614364012,5.67999267578125,0.8894370057876415,9.942002105712902,2.677662867711547,17.206341343714257,6.309832486712224,13.57417172471358,-21.76880493164063,97.18121918798631,33.18036200266155,3.6321696190006745,12,-8.615005493164062,-10.855003356933594,-10.232505798339844,-15.81500244140625,-31.220001220703097,2,-0.1209007846210639,-1.8178595773687993,228.32000732421875,-1.0144435753082068,224.69000244140625,-1.4916617393681615,221.3300018310547,-0.1209007846210639
3052,2021-12-30,235.8300018310547,237.5500030517578,233.75,234.75,1312400.0,0.009632673954799387,-1.4675329822492829,0.25714347995102654,73.24379481348453,55.631764488033035,-11.441960784859958,-12.223246090306276,-12.926080352787977,-13.163697746409753,8.45086749474581,3.970001220703125,1.0967295923435927,11.540001678466808,2.4778284063621925,20.602174950571424,7.008915042414515,16.071088314519102,-23.131252807617187,90.38030899892813,23.45014643361894,4.531086636052307,12,-9.090003967285156,-11.330001831054688,-12.482505798339844,-18.06500244140625,-35.24000549316406,3,-0.13357079148295203,1.1190489886497468,233.5800018310547,-1.8178595773687993,228.32000732421875,-1.0144435753082068,224.69000244140625,-0.13357079148295203
3053,2021-12-31,235.8300018310547,239.0,235.3999938964844,236.5200042724609,1714700.0,0.0,-3.6451142919022423,-0.6388900662625657,73.17915135477641,58.609304792530594,-11.004921495070619,-11.221845527114851,-12.528486756876134,-13.335499681548612,9.337618202756328,3.6000061035155966,1.3576156482566546,10.53900146484375,1.0100390520482847,20.067963877639215,5.774520258446017,15.303482671241483,-21.64017756591798,81.29794253872087,10.00868079379184,4.764481206397729,12,-8.365005493164062,-10.605003356933594,-11.762500762939453,-18.06500244140625,-33.05999755859378,4,-0.11597339562889375,-1.4675329822492829,235.8300018310547,1.1190489886497468,233.5800018310547,-1.8178595773687993,228.32000732421875,-0.11597339562889375
3054,2022-01-03,235.47999572753903,236.47000122070312,232.3600006103516,234.32000732421875,1499100.0,-0.0014841457863634666,1.6178352925168564,-1.6811366651924209,68.42921783331263,60.8047513856617,-9.633098161316468,-10.340325750718534,-11.896359544017258,-13.15756215655648,10.470138507692816,4.110000610351534,1.4402327503835863,9.514995574951143,-0.8996173468628115,19.9296084967651,4.307689114044166,14.722302035858121,-19.30535740361327,74.0985634952178,4.859172965177265,5.207306460906973,1,-7.019996643066378,-10.25499725341794,-11.084999084472628,-17.714996337890597,-29.69000244140622,0,-0.11194157078570377,-3.6451142919022423,235.8300018310547,-1.4675329822492829,235.8300018310547,1.1190489886497468,233.5800018310547,-0.11194157078570377
3055,2022-01-04,233.6999969482422,235.91000366210938,233.00999450683597,233.44000244140625,1348500.0,-0.007559023320844571,-4.178539801910268,0.22413543626103863,65.30611551605827,62.68197976439187,-6.445953075198247,-8.344705559195859,-9.893272465079349,-11.534265920749192,10.635921128300433,2.900009155273409,1.628892732111467,7.326496887207043,-3.6424379716833073,18.295431746097393,1.8420294577618677,12.810964316652218,-15.699329690230485,48.74269894723172,-17.844617163091023,5.484467429445176,1,-4.649993896484375,-8.474998474121094,-8.987499237060547,-15.93499755859375,-31.59999084472659,1,-0.11557550218033541,1.6178352925168564,235.47999572753903,-3.6451142919022423,235.8300018310547,-1.4675329822492829,235.8300018310547,-0.11557550218033541
3056,2022-01-05,233.8000030517578,237.0,232.67999267578125,233.97000122070312,1829500.0,0.0004279251383036975,-2.5850401727205385,-0.6538529256411761,64.55648610832347,63.430263944694865,-5.1989316924999684,-8.129034938815892,-9.834707515614525,-11.799648075480178,11.047379916489572,4.32000732421875,2.3428048889891784,6.961502838134777,-4.4524933536386015,18.375499029908156,1.2545047422480877,12.668500934021466,-14.119389174387038,21.686785749576256,-40.19502556614968,5.706998095886696,1,-4.465003967285156,-8.575004577636719,-8.535003662109375,-16.035003662109375,-33.16999816894531,2,-0.1215996901774059,-4.178539801910268,233.6999969482422,1.6178352925168564,235.47999572753903,-3.6451142919022423,235.8300018310547,-0.1215996901774059
3057,2022-01-06,235.8000030517578,236.5,226.69000244140625,226.69000244140625,3011800.0,0.008554319819907175,-1.1536765974410124,-53.58881608473207,68.15900603738075,65.60899627358751,-5.315473902153315,-9.48183526566774,-11.618678275594903,-13.97231770445552,11.468712873883469,9.80999755859375,3.2484604232899414,8.24200286865235,-3.539455107864285,20.023460845168984,2.351273880394018,14.13273185691068,-14.57383828457671,74.00489372145948,13.64464172145422,5.890728988258319,1,-5.275001525878906,-10.575004577636719,-11.095001220703125,-18.035003662109375,-35.19000244140622,3,-0.1418151060586127,-2.5850401727205385,233.8000030517578,-4.178539801910268,233.6999969482422,1.6178352925168564,235.47999572753903,-0.1418151060586127
3058,2022-01-07,238.2700042724609,240.13999938964844,234.6499938964844,235.5500030517578,2315700.0,0.010474983836878726,-1.4291954736955996,0.29857311069907044,78.9570126200095,69.02987044741143,-5.732688076100004,-11.274469823486442,-13.802098464806676,-16.501785508030167,12.120065989009449,5.490005493164034,4.233883355983096,9.915003967285116,-2.5160602899761386,22.34606822454637,3.699471838654489,16.130536095915744,-15.621932686654304,86.09668742391854,20.416477239342683,6.215532128630624,1,-5.495002746582003,-12.475006103515597,-13.522502899169893,-20.50500488281247,-39.120010375976506,4,-0.15813995575995088,-1.1536765974410124,235.8000030517578,-2.5850401727205385,233.8000030517578,-4.178539801910268,233.6999969482422,-0.15813995575995088
3059,2022-01-10,236.30999755859372,239.75,234.6999969482422,238.2700042724609,2460900.0,-0.008225990173844622,1.052847533006424,-0.7205903802353967,79.36505701340334,71.46171267230652,-2.1803296921266906,-8.663089791556956,-11.59010844363678,-14.614843249280824,12.57449646614211,5.0500030517578125,5.06063865677919,7.259497070312477,-5.324280482168916,19.84327462279387,0.9676082940717947,13.55138584655316,-11.912733192402925,71.52414349391158,2.6198609171929235,6.291888776240691,1,-2.894996643066378,-8.834999084472628,-15.362499237060518,-18.544998168945284,-38.959991455078125,0,-0.14193218074836833,-1.4291954736955996,238.2700042724609,-1.1536765974410124,235.8000030517578,-2.5850401727205385,233.8000030517578,-0.14193218074836833
3060,2022-01-11,228.6499938964844,237.0,227.52999877929688,235.97000122070312,2644400.0,-0.03241506386207804,1.0191889746359366,3.73468482144941,60.36492352353182,70.17341831336452,6.181450690541766,-0.837304997566747,-3.781278985517787,-7.086441117353189,12.23308254133861,9.470001220703125,6.046221257108471,-0.5330062866210596,-13.037095318845985,11.971082745603866,-6.785050802733508,5.719038229491389,-2.6784560279478455,14.572430481735607,-53.98982828171032,6.252044516112462,1,4.76500701904294,-0.6149978637695597,-7.7024955749512,-10.884994506835966,-31.529998779296903,1,-0.09997813785510479,1.052847533006424,236.30999755859372,-1.4291954736955996,238.2700042724609,-1.1536765974410124,235.8000030517578,-0.09997813785510479
3061,2022-01-12,228.6000061035156,229.38999938964844,227.0200042724609,229.25,1324600.0,-0.00021862144895323787,4.096803832775542,0.08879689154597649,63.10194184485278,69.04654576129433,6.091302996990635,-0.5683669022870674,-3.5461278780078658,-7.206565650436573,11.903663002212584,2.3699951171875284,6.883316359265763,-0.7404945373535554,-13.125388502936744,11.644399428229633,-6.932941520145135,5.451952445438025,11.539993286132841,14.200773944108363,-55.648652565543316,6.192446982791588,1,4.814994812011747,-0.5650100708007528,-7.39000701904294,-10.835006713867159,-28.63000488281247,2,-0.11592300652870569,1.0191889746359366,228.6499938964844,1.052847533006424,236.30999755859372,-1.4291954736955996,238.2700042724609,-0.11592300652870569
3062,2022-01-13,223.05999755859372,228.9900054931641,222.72999572753903,228.16000366210938,1940200.0,-0.024234507423474105,-1.1736108167676835,7.846236912530806,52.375713854059626,66.73505270565914,10.761028002549324,4.986289741984564,2.0743204700754916,-1.8683759338478865,12.036730226889256,6.260009765625057,7.078017607272244,-6.127503204345743,-18.753178606348342,6.4981721976568565,-12.440340905347057,0.185334496655571,16.817601928710957,1.8954724964986271,-67.59852219424934,6.312837701001303,1,8.375000000000028,4.974998474121122,-1.8499984741210653,-5.294998168945284,-31.11999511718747,3,-0.10055587250640619,4.096803832775542,228.6000061035156,1.0191889746359366,228.6499938964844,1.052847533006424,236.30999755859372,-0.10055587250640619
3063,2022-01-14,217.0800018310547,219.7100067138672,213.4499969482422,218.9900054931641,4141900.0,-0.026808911472206987,2.7373124538821023,0.37451007378064816,40.251091630500504,63.60414979423556,15.423589895775109,10.846648604162937,8.006318973363818,3.903156578665204,12.654867675074621,9.610000610351534,6.191274529742799,-11.678498840332026,-25.348704244114884,1.9917065634508333,-18.513601542223455,-4.843396138440596,22.111693505859364,13.802298333079019,-49.89587499264351,6.835102701891427,1,9.714996337890625,9.714996337890625,4.129997253417969,0.68499755859375,-28.740005493164062,4,-0.07587065174949226,-1.1736108167676835,223.05999755859372,4.096803832775542,228.6000061035156,1.0191889746359366,228.6499938964844,-0.07587065174949226
3064,2022-01-18,213.1100006103516,216.3000030517578,208.3999938964844,212.7899932861328,2700700.0,-0.018288194155225757,1.358207391617238,-0.16754278044962653,30.68325793082812,59.757165618098874,17.753695491286066,14.83784951405741,11.800929009362108,7.607718147517545,13.885810089604469,8.680007934570284,4.860040186553363,-15.179000091552695,-30.320105307711458,-0.037894875393931216,-22.74955269963209,-7.608447483473299,24.53719282324215,16.468551429043995,-42.12146862474785,7.570552608079388,1,11.159996032714815,11.159996032714815,8.099998474121065,4.654998779296847,-22.30999755859378,1,-0.0655061079906406,2.7373124538821023,217.0800018310547,-1.1736108167676835,223.05999755859372,4.096803832775542,228.6000061035156,-0.0655061079906406
3065,2022-01-19,219.94000244140625,221.22999572753903,213.94000244140625,214.50999450683597,2327600.0,0.03204918498190312,-1.2191787184924119,16.96838641998696,33.3414832773956,56.288831970218,9.796814564202577,8.402415547356782,4.889983078593843,0.6904477761642056,14.617014751191723,8.119995117187443,3.582054969357614,-8.325998687744146,-23.518869820809414,6.866872445321121,-15.922434254276766,-0.7295631212115268,15.367415029218733,54.97858754100928,1.2176283371396437,7.596435566532627,1,4.329994201660156,4.329994201660156,1.2699966430664062,-2.1750030517578125,-20.94999694824216,2,-0.10270981216301844,1.358207391617238,213.1100006103516,2.7373124538821023,217.0800018310547,-1.1736108167676835,223.05999755859372,-0.10270981216301844
3066,2022-01-20,212.1000061035156,222.3800048828125,211.2700042724609,221.66000366210938,3147500.0,-0.03564606824981409,1.0200001109730166,-1.7605862963348193,24.50033465698553,51.43786848350741,15.907837469147722,16.321568440361432,12.707783605056306,8.407078959275424,15.645704939879101,11.110000610351591,2.2644702402016037,-15.684995269775413,-32.29363536796322,0.9236448284123924,-23.98931531886933,-7.380675220681496,21.054817481178134,17.969937460491042,-29.871777418651394,8.304320049093905,1,12.16999053955081,12.16999053955081,9.10999298095706,5.664993286132841,-13.760009765624972,3,-0.07062711247173226,-1.2191787184924119,219.94000244140625,1.358207391617238,213.1100006103516,2.7373124538821023,217.0800018310547,-0.07062711247173226
3067,2022-01-21,210.17999267578125,214.8699951171875,210.16000366210938,211.6699981689453,2060100.0,-0.009052396852819,-5.15691789087355,0.15585835498719874,23.529417322447728,45.27924678377833,15.43457888483303,18.393908652887347,14.60701130885704,10.189553624292444,16.771338392315936,4.709991455078125,0.9778265787916212,-17.103008270263672,-35.21342930887255,1.0074127683452048,-26.15821878956811,-8.047797750959234,20.994444533855727,12.732456226519535,-29.601762651532166,9.055210519304433,1,13.895004272460938,14.090003967285156,11.030006408691406,7.5850067138671875,-9.129989624023438,4,-0.04857737087672198,1.0200001109730166,212.1000061035156,-1.2191787184924119,219.94000244140625,1.358207391617238,213.1100006103516,-0.04857737087672198
3068,2022-01-24,216.5800018310547,216.9199981689453,208.0200042724609,208.4499969482422,2468400.0,0.0304501350190165,1.020430502345115,-5.456359000092167,32.66056576758385,40.08985886757617,6.296419868362506,12.247743642335848,8.241135791296301,3.726944592278784,18.209398389962878,8.899993896484403,-0.25348241307312946,-10.465499114990223,-29.023673821185525,8.09267559120508,-19.744586468087874,-1.1864117618925718,12.772479913530077,59.610008320077604,20.41414192413665,9.279087353097651,1,5.930000305175781,7.5,5.469997406005859,1.18499755859375,-11.169998168945312,0,-0.1137685805768397,-5.15691789087355,210.17999267578125,1.0200001109730166,212.1000061035156,-1.2191787184924119,219.94000244140625,-0.1137685805768397
3069,2022-01-25,212.00999450683597,215.3500061035156,209.17999267578125,215.30999755859372,2283200.0,-0.021100781630723264,2.650873763616627,-0.40590419062776134,31.07000553993008,36.834867980509316,7.886307996860637,16.673972701086797,12.776435467837274,8.210654936008353,19.864457874692626,7.4000091552734375,-2.046307460593823,-14.401506042480435,-34.12809366127297,5.325081576312101,-24.26479985187669,-4.538212233084181,15.209239490536419,27.78544613360825,-9.781342587947453,9.863293809396268,1,6.695007324218722,12.070007324218722,10.845005035400362,5.755004882812472,-5.720001220703153,1,-0.11164567134679182,1.020430502345115,216.5800018310547,-5.15691789087355,210.17999267578125,1.0200001109730166,212.1000061035156,-0.11164567134679182
3070,2022-01-26,204.7100067138672,214.3600006103516,203.1699981689453,212.6300048828125,2327700.0,-0.034432281411777454,-1.0345430761953562,2.399997225677323,27.446125773645633,32.87311063926408,12.776914917243403,23.30955971529619,19.836248414830038,15.344775075786458,20.901793997895002,11.190002441406278,-4.766780311745094,-20.520993804931635,-42.467567980838055,1.4255803709747852,-31.49428089288483,-9.547706716978439,20.589304311014047,8.016699670438866,-30.25514104473038,10.97328708795321,1,11.3699951171875,16.944992065429688,17.334991455078125,13.05499267578125,6.269989013671847,2,-0.06794979828002279,2.650873763616627,212.00999450683597,1.020430502345115,216.5800018310547,-5.15691789087355,210.17999267578125,-0.06794979828002279
3071,2022-01-27,205.33999633789062,209.1699981689453,204.97999572753903,205.0,2232300.0,0.0030774735155179034,-21.052361066492193,-0.042928840466626206,25.871354795071213,29.928181854932024,9.49948606757772,21.560859149649815,18.903976752064807,14.590974935549752,21.254359717956223,4.459991455078125,-7.595226311792999,-18.47900390625,-41.757269756285154,4.7992619437851545,-30.118136831267577,-6.839870981232423,17.303797144278292,15.781804865056817,-17.22772094292041,11.63913292501757,1,7.435005187988281,16.31500244140625,16.150001525878906,14.319999694824219,-1.6199951171875,3,-0.03092427660453212,-1.0345430761953562,204.7100067138672,2.650873763616627,212.00999450683597,1.020430502345115,216.5800018310547,-0.03092427660453212
3072,2022-01-28,204.3300018310547,205.16000366210938,200.7400054931641,205.16000366210938,2080400.0,-0.004918644807872519,9.650574501332775,-2.4412081500762945,22.47810539600836,27.95340560665512,8.463226151692055,21.175639211074724,19.486368258643665,15.484559072383831,21.254326940388147,4.599990844726534,-9.54413521154757,-17.91399841308595,-42.01843473637996,6.190437910208061,-29.966216574732954,-5.861780251438944,15.97693621352741,22.18787368961068,-3.9368486210194824,12.052218161647009,1,7.230003356933594,16.110000610351562,17.159996032714844,15.329994201660156,-5.070007324218722,4,-0.02931534987268658,-21.052361066492193,205.33999633789062,-1.0345430761953562,204.7100067138672,2.650873763616627,212.00999450683597,-0.02931534987268658
3073,2022-01-31,208.47999572753903,209.13999938964844,204.38999938964844,204.50999450683597,2901900.0,0.020310252333456402,-1.2565366465390386,-4.783123448846333,28.206729975315852,27.678235833820423,3.3134792459842117,15.675272521427388,15.18835081980464,11.201187125077666,20.7766789632337,4.80999755859375,-11.671118274676644,-12.396504211425821,-36.35845004763618,11.56544162478454,-24.377477129531,-0.4155312933206403,9.087571759844536,52.977343675749,31.24886282661985,11.980972918105183,1,3.080009460449247,11.960006713867216,12.927501678466825,11.18000030517581,-1.259994506835909,0,-0.035638875806057735,9.650574501332775,204.3300018310547,-21.052361066492193,205.33999633789062,-1.0345430761953562,204.7100067138672,-0.035638875806057735
3074,2022-02-01,209.1199951171875,209.92999267578125,205.4199981689453,208.4199981689453,1705400.0,0.003069835968746215,2.887939596035332,0.1763215952155857,32.817171041856255,27.619978918760495,2.2886533475135025,13.659523424814381,14.422121564705037,10.49244895208301,20.950269788479197,4.5099945068359375,-13.122588847002419,-10.43850479125976,-33.913200524915794,13.036190942396274,-22.175852658087763,1.298843075568243,6.091713691005339,61.52711180820055,37.2867908810002,11.73734786682801,2,2.4400100708007812,11.32000732421875,11.990005493164062,10.540000915527344,-3.0399932861328125,1,-0.017740969499349446,-1.2565366465390386,208.47999572753903,9.650574501332775,204.3300018310547,-21.052361066492193,205.33999633789062,-0.017740969499349446
3075,2022-02-02,206.69000244140625,210.2400054931641,206.5399932861328,208.4900054931641,2020300.0,-0.011620087665072498,-2.523785303755831,-2.571444141689414,31.498051997919788,28.397503067753192,2.951901740321375,14.71677977255905,16.623799039388558,12.872245988305053,21.111319116228934,3.7000122070312784,-13.711612813814611,-11.517997741699219,-34.67276609163642,11.636770608237981,-23.095381916667833,0.05938643326939541,6.4956679026825555,62.63154682360167,35.58784849464875,11.577384174968604,2,2.1399993896484375,13.75,14.409996032714844,13.099998474121065,-1.1399993896484375,2,-0.0019353096451137919,2.887939596035332,209.1199951171875,-1.2565366465390386,208.47999572753903,9.650574501332775,204.3300018310547,-0.0019353096451137919
3076,2022-02-03,205.3699951171875,207.66000366210938,205.07000732421875,205.5399932861328,1850700.0,-0.006386411092103805,-5.72749251897505,0.09444326707073983,33.9152522431728,29.55148472561153,3.594905319400908,14.543318861685378,17.649989610411524,14.141057466920017,21.169930878256803,2.589996337890625,-13.61315785123,-11.416504669189464,-34.02517191927856,11.192162580899634,-22.720838294234,-0.11217104414492951,6.073282147771835,48.73673288445694,17.747243431683785,11.30433362504455,2,3.4600067138671875,15.07000732421875,16.40500259399414,15.245002746582031,3.32000732421875,3,0.027316554237391655,-2.523785303755831,206.69000244140625,2.887939596035332,209.1199951171875,-1.2565366465390386,208.47999572753903,0.027316554237391655
3077,2022-02-04,202.3600006103516,205.75,200.47000122070312,205.75,2006000.0,-0.014656447282468732,2.1150440884559814,19.941387667175132,35.851591378811705,29.90604312685907,6.011112566645835,15.725895574828002,20.351568431355986,17.10275057608223,22.75064403975306,5.279998779296875,-14.265179107383574,-12.754499053955044,-34.36672804496405,8.85772993705396,-23.560613549459532,-1.948384558450556,7.8800048828125,19.344918762992457,-13.247801227320487,10.806114495504499,2,5.550003051757784,17.94499969482419,21.48499679565427,20.26499938964841,11.889999389648409,4,0.0067206987855779055,-5.72749251897505,205.3699951171875,-2.523785303755831,206.69000244140625,2.887939596035332,209.1199951171875,0.0067206987855779055
3078,2022-02-07,200.58999633789062,203.41000366210938,200.2400054931641,202.5399932861328,1622000.0,-0.00874680898953517,-1.3924707345582987,0.5752204422799114,37.434758865458896,30.61323794080672,5.894248126141804,15.313395444470359,21.841357611824833,18.80281280922054,23.831150290470855,3.169998168945284,-13.817875114996156,-12.6405029296875,-32.22817226597874,6.947166406603742,-22.43433759783312,-2.846668261541879,8.086808471679717,3.499908447265341,-29.846362663673837,9.793834668145625,2,6.710006713867216,19.600006103515625,25.03000259399414,23.81000518798828,11.900009155273466,0,-0.006630449450800602,2.1150440884559814,202.3600006103516,-5.72749251897505,205.3699951171875,-2.523785303755831,206.69000244140625,-0.006630449450800602
3079,2022-02-08,202.7700042724609,204.41000366210938,199.50999450683597,200.8800048828125,2913500.0,0.010867979332818356,-1.1166254164840481,-0.9692319730818744,30.994023837762924,31.007448836819755,2.5319750025253143,11.058810694085906,19.368773320775944,16.491540255557794,24.890451164108708,4.900009155273409,-13.067259724160834,-8.783495330810581,-25.59813124454044,8.031140582919278,-17.190813287675496,-0.37617737394566575,4.388176660156319,30.382166148559914,-0.21835378933037575,8.407317956864922,2,2.1049957275391193,17.05499267578128,23.57499313354495,22.454994201660185,19.16999816894534,1,0.02194603173289278,-1.3924707345582987,200.58999633789062,2.1150440884559814,202.3600006103516,-5.72749251897505,205.3699951171875,0.02194603173289278
3080,2022-02-09,205.7899932861328,206.2899932861328,203.3699951171875,203.82000732421875,2354100.0,0.014893667455931903,-1.0348345729946993,1.0423209513737108,42.18089931957511,32.81962045065352,-0.35616149055738333,6.575527423658343,16.06431325228567,13.347733106716476,26.92920191929019,3.5199890136719034,-13.17743465300532,-4.620506286621094,-19.543295752706143,10.302283179463956,-12.081901019663604,2.840888446421417,-6.279998779296847,77.05511318638723,43.00391684979651,7.461394733042521,2,-0.9149932861327841,14.035003662109375,21.052505493164062,19.43500518798828,23.840011596679688,2,0.0014092451255325322,-1.1166254164840481,202.7700042724609,-1.3924707345582987,200.58999633789062,2.1150440884559814,202.3600006103516,0.0014092451255325322
3081,2022-02-10,202.1000061035156,205.5,200.9600067138672,203.1100006103516,1854200.0,-0.017930838733672627,-1.7598799701316712,-0.5126912203245709,40.40836495344469,34.81187151259088,3.157998018209895,8.620379177183366,19.542623330000964,16.896297637085155,29.091287311083235,4.829986572265625,-12.91982961492252,-6.985493469238321,-19.64183758054307,5.670850642066426,-13.313665524890695,-0.6573214135859473,-2.5900115966796307,38.200767890820195,1.3928767422153854,6.3281720556523755,2,2.774993896484432,17.72499084472659,25.037494659423857,23.124992370605497,26.299987792968807,3,0.017070741435184056,-1.0348345729946993,205.7899932861328,-1.1166254164840481,202.7700042724609,-1.3924707345582987,200.58999633789062,0.017070741435184056
3082,2022-02-11,200.6300048828125,203.1999969482422,200.3699951171875,202.6300048828125,1212000.0,-0.007273632737795022,-1.2460157915132726,1.9802087897145024,28.556042573671235,34.850684023519264,4.523672792616509,8.773652017464315,20.731467392217326,18.250658726665534,30.69655257733809,2.8300018310546875,-11.693390887792475,-7.333995056152332,-18.684144952463356,4.016154840158691,-13.00907000430783,-1.6589201079968348,-0.9844104003906011,16.51933005351795,-16.685295150977677,5.675074948155507,2,4.244995117187528,19.194992065429688,26.649993896484375,24.594993591308594,25.42999267578122,4,0.040173440474676525,-1.7598799701316712,202.1000061035156,-1.0348345729946993,205.7899932861328,-1.1166254164840481,202.7700042724609,0.040173440474676525
3083,2022-02-14,200.6100006103516,201.3999938964844,199.22000122070312,200.8500061035156,1442400.0,-9.970728193220424e-05,2.253766355033668,0.12000274658200283,32.53674923752695,34.81952604526045,3.6988967625452744,7.901619814347555,20.68930575478825,18.16219511201612,31.223968621059367,2.1799926757812784,-10.389955174735746,-6.530499267578108,-17.478604667669032,4.417606132512816,-12.00455196762357,-1.056446567532646,5.679992675781222,19.660550914125913,-13.641755386086679,5.474052700045467,2,4.120002746582003,19.06999969482419,27.26499938964841,24.614997863769503,20.94000244140622,0,0.06799261925202638,-1.2460157915132726,200.6300048828125,-1.7598799701316712,202.1000061035156,-1.0348345729946993,205.7899932861328,0.06799261925202638
3084,2022-02-15,199.1499938964844,201.58999633789062,198.25,201.3000030517578,1721700.0,-0.007277836146877714,1.4468875934113228,8.958166444149755,39.62683112773388,35.72272372635091,4.018522724007255,8.708650978265581,21.869346616488002,19.51468126017417,31.290343492326087,3.339996337890625,-8.784651391620883,-7.29250564575193,-18.41676991490411,3.8317586234002476,-12.854637780328005,-1.7303735111758556,6.998599548339826,11.193963283982978,-24.261404304741074,5.562132134576086,2,3.805007934570284,19.850006103515597,30.135005950927706,26.64500427246091,21.75,1,0.06698474519468811,2.253766355033668,200.6100006103516,-1.2460157915132726,200.6300048828125,-1.7598799701316712,202.1000061035156,0.06698474519468811
3085,2022-02-16,197.3500061035156,199.1199951171875,194.32000732421875,198.22000122070312,2661500.0,-0.00903835223768279,2.595519487941479,0.40464716861956534,35.716841967442036,35.92290036238083,4.866017089792166,9.20123089449109,23.248880430354944,21.20596862542331,32.40929535297828,4.829986572265653,-7.8903483178186775,-7.9629936218262,-17.83357105344993,1.9075838097975293,-12.89828233763808,-3.0277049060143213,8.482643603515669,27.101974635999593,-10.39409587953661,4.93528871581187,2,2.9549942016601847,18.30999755859378,33.09499359130862,28.444992065429716,24.11999511718753,2,0.1246009403465258,1.4468875934113228,199.1499938964844,2.253766355033668,200.6100006103516,-1.2460157915132726,200.6300048828125,0.1246009403465258
3086,2022-02-17,197.1199951171875,198.72999572753903,196.0,196.7100067138672,1853300.0,-0.001165497741142496,-1.9835989027023562,-0.4712536831766368,36.741430465850655,36.021771372051816,4.249586274650568,8.697352811212482,23.0803008589711,21.340007119353658,33.299918880059984,2.729995727539034,-7.590433149317079,-7.444004058837891,-17.418985941784854,2.5309778241090726,-12.431495000311372,-2.456513117364409,8.021896046875014,31.53143090836296,-7.574640419051239,4.9874909414734825,2,3.1850051879882812,14.735008239746094,33.605003356933594,28.675003051757812,29.180007934570312,3,0.16492497245800886,2.595519487941479,197.3500061035156,1.4468875934113228,199.1499938964844,2.253766355033668,200.6100006103516,0.16492497245800886
3087,2022-02-18,199.97000122070312,201.6000061035156,196.75999450683597,196.9600067138672,3468300.0,0.014458229373541132,-1.8387007280326255,7.341657672410585,33.56509326485647,35.591808527540444,1.1453521530264084,5.315762497968677,19.95621850196096,18.434535551223803,33.856914789225705,4.840011596679631,-6.919621602374775,-4.083498382568365,-13.89197473704857,5.724977971911841,-8.987736559808468,0.8207397946717379,4.522576912968759,77.60981928392701,38.59533885583392,4.904238177240109,2,0.33499908447265625,11.685005187988281,30.75499725341797,25.824996948242188,28.550003051757784,4,0.1421712882043924,-1.9835989027023562,197.1199951171875,2.595519487941479,197.3500061035156,1.4468875934113228,199.1499938964844,0.1421712882043924
3088,2022-02-22,191.94000244140625,199.3300018310547,191.2899932861328,198.47000122070312,2167700.0,-0.040156017053949555,-1.053637547062446,-2.1694387695614483,24.188711980258944,34.83566276559555,8.738232191762648,12.02149409285849,27.583522053368256,26.333549796932118,34.43833145925608,8.680007934570312,-6.6287225556574185,-10.881497192382824,-20.2448812726534,-1.5181131121122462,-15.563189232518113,-6.199805152247535,11.942221443698458,6.304639642906318,-28.628569943552385,4.681692040135295,2,6.8499908447265625,14.894996643066406,37.79499435424805,33.85499572753906,35.529998779296875,1,0.17776385684689844,-1.8387007280326255,199.97000122070312,-1.9835989027023562,197.1199951171875,2.595519487941479,197.3500061035156,0.17776385684689844
3089,2022-02-23,188.33999633789062,192.9900054931641,188.05999755859372,192.27999877929688,1654100.0,-0.01875589276714007,-1.1911146375868031,0.6033695525178175,23.367199417464363,32.745251665361025,11.260215127232584,14.500741389153319,30.728441441606634,29.85742908370105,35.16507212113367,4.930007934570369,-6.4188806232219235,-13.29800338745116,-23.69758461207519,-2.8984221628271314,-18.49779399976316,-8.09821277513916,14.534849099296338,2.06793650364361,-28.14872148185251,5.199790612312013,2,8.44000244140625,16.8800048828125,38.45500183105469,37.45500183105469,34.290008544921875,2,0.17633008049064047,-1.053637547062446,191.94000244140625,-1.8387007280326255,199.97000122070312,-1.9835989027023562,197.1199951171875,0.17633008049064047
3090,2022-02-24,190.8000030517578,191.2899932861328,185.1499938964844,185.1499938964844,2083100.0,0.013061520450780018,-1.1734475895203464,-1.4340115873778063,29.530784886300836,31.536631657900593,7.2082956451851885,11.536692460275134,27.716493890456547,27.381611146449558,35.41619068844859,6.139999389648409,-6.178807544908295,-10.142496490478521,-21.494001474779992,1.2090084938229495,-15.818248982629257,-4.466743998327786,10.59335759756982,34.34653472693739,6.205167641786744,5.675752492150735,2,3.3749923706054688,12.964996337890625,33.469993591308594,33.469993591308594,35.5,3,0.15775676291033092,-1.1911146375868031,188.33999633789062,-1.053637547062446,191.94000244140625,-1.8387007280326255,199.97000122070312,0.15775676291033092
3091,2022-02-25,198.9900054931641,199.42999267578125,192.2700042724609,195.80999755859372,2561500.0,0.042924540410959056,2.527103260358935,0.5628323507409406,45.86706708025439,33.46007882529872,-1.6419188717458724,3.0004050331187386,19.07607028626495,19.271482285011615,35.04779035457957,8.629989624023438,-5.627683532018779,-1.634994506835909,-12.82265026474883,9.552661251077012,-7.22882238579237,3.9588333721205515,0.45415114582235105,84.13374666533123,52.61266472423721,5.5938278789564535,2,-5.615005493164091,4.774993896484347,25.279991149902315,25.279991149902315,27.279998779296818,4,0.11297047644089497,-1.1734475895203464,190.8000030517578,-1.1911146375868031,188.33999633789062,-1.053637547062446,191.94000244140625,0.11297047644089497
3092,2022-02-28,198.33999633789062,199.63999938964844,195.6300048828125,197.91000366210938,1569700.0,-0.0032665417223469717,1.6468621269652624,0.1352174851850939,47.16267513923397,35.08518170326617,-1.5096659451138805,3.350427005824315,19.237219058828344,20.007657116580788,34.24966638128485,4.0099945068359375,-6.025811914569459,-1.9855033874511605,-13.07582625613881,9.10481948123649,-7.530664821794971,3.5596580468926504,-13.190002441406222,91.02827771617397,53.65094413259894,5.545161434343824,2,-4.964996337890625,2.6949996948242188,25.93000030517578,25.93000030517578,31.020004272460966,0,0.1409700878799791,2.527103260358935,198.9900054931641,-1.1734475895203464,190.8000030517578,-1.1911146375868031,188.33999633789062,0.1409700878799791
3093,2022-03-01,201.0500030517578,204.67999267578125,199.42999267578125,199.5,2408700.0,0.01366344037463052,-5.212952680191771,3.60471965933286,47.85963137399661,35.99993728618425,-4.638480377868262,0.05822881228436927,16.074592403184454,17.37633909994844,33.8841048890414,6.339996337890625,-6.017701434620818,1.0960029602050838,-9.321556626607702,11.51356254701787,-4.112776833201309,6.304782753611477,-15.61020904541013,81.41326241212326,41.368560292632864,5.208779793406395,3,-6.135009765625,-0.01500701904296875,23.122493743896484,23.219993591308594,37.94999694824219,1,0.1366326824358779,1.6468621269652624,198.33999633789062,2.527103260358935,198.9900054931641,-1.1734475895203464,190.8000030517578,0.1366326824358779
3094,2022-03-02,205.41000366210938,206.67999267578125,199.6699981689453,199.8999938964844,1696900.0,0.021686150431090123,-1.3484063897763578,3.554838011045354,49.54240208860013,37.536110632979586,-8.959279359793555,-4.842229705221058,11.405175345107267,13.061941011916502,33.53212643131059,7.0099945068359375,-5.306537521902925,5.641503143310558,-4.205330813373507,15.488337099994624,0.7180861649685255,10.564920121652591,-19.20060170898435,94.10130475765241,56.31175748519975,4.92341697834203,3,-9.495010375976562,-5.160003662109375,17.884998321533203,18.669998168945312,36.279998779296875,2,0.10739495236503416,-5.212952680191771,201.0500030517578,1.6468621269652624,198.33999633789062,2.527103260358935,198.9900054931641,0.10739495236503416
3095,2022-03-03,206.2899932861328,208.5200042724609,205.0,206.44000244140625,1793100.0,0.004284064107564101,-1.5787617445350326,-0.02722484381230906,55.412016472065766,39.61062018922571,-9.42936918273756,-6.064661918532863,10.28731516387353,12.239999973403343,33.11424745892574,3.520004272460909,-4.833222880143921,6.541493225097668,-3.247602091345243,16.33058854154058,1.6469455668762123,11.436040883319123,-18.852355889648408,86.27685546875018,46.53421539915627,4.894547658221452,3,-9.454994201660156,-6.534996032714815,15.102508544921875,17.790008544921875,39.510009765625,3,0.07920893949526397,-1.3484063897763578,205.41000366210938,-5.212952680191771,201.0500030517578,1.6468621269652624,198.33999633789062,0.07920893949526397
3096,2022-03-04,210.97999572753903,211.1100006103516,205.1000061035156,206.0,2365800.0,0.02273499730498796,1.2938886284284887,-33.19794527514985,62.34197633343239,42.80805164128971,-13.350525499272493,-10.870145776683188,5.366481735821424,7.645647544077775,32.357473973474775,6.009994506835994,-4.472936221409071,10.950995635986288,0.20858561832008604,21.69340565365249,5.579790627153187,16.32220064481939,-21.855768980976507,99.1601749438388,54.14681418533138,5.371205008833107,3,-12.849998474121037,-12.849998474121037,7.887504577636747,10.675003051757841,29.790008544921875,4,0.07261355405468461,-1.5787617445350326,206.2899932861328,-1.3484063897763578,205.41000366210938,-5.212952680191771,201.0500030517578,0.07261355405468461
3097,2022-03-07,203.72000122070312,213.6300048828125,203.5800018310547,211.00999450683597,2112100.0,-0.034410819290239814,-1.6552215550274436,-1.4638553293971075,53.162496233405605,46.02736100275044,-6.149319852239415,-3.6923479262291607,12.354881132288767,14.98447632497789,31.1686158960627,10.050003051757812,-3.966203048527973,3.6230010986328125,-7.198463609360175,14.4444658066258,-1.787731255363667,9.033733452629292,-12.397197087761697,30.211301809991703,-17.26508489254821,5.410732353996494,3,-4.3300018310546875,-4.3300018310546875,13.494998931884766,17.93499755859375,40.11000061035156,0,0.11069115902531279,1.2938886284284887,210.97999572753903,-1.5787617445350326,206.2899932861328,-1.3484063897763578,205.41000366210938,0.11069115902531279
3098,2022-03-08,199.25999450683597,205.3500061035156,198.6699981689453,203.1499938964844,2363800.0,-0.02189282685618754,-1.6351157352369825,0.5336080894680748,50.105425100504085,48.99827496753264,-0.6054459983131153,0.6987339658614644,16.450083253181475,19.47998039276834,29.923285078751228,6.680007934570284,-3.5661623765044794,-0.7705055236816065,-11.595559848696098,10.054548801332885,-6.183032686188852,4.642021638825639,-5.260326283910018,3.943824018098575,-46.134173183419215,5.4125271625072395,3,0.13000488281247158,0.13000488281247158,16.7400093078613,21.180007934570284,46.13000488281247,1,0.15105895279186599,-1.6552215550274436,203.72000122070312,1.2938886284284887,210.97999572753903,-1.5787617445350326,206.2899932861328,0.15105895279186599
3099,2022-03-09,207.22000122070312,208.92999267578125,201.52999877929688,203.17999267578125,1508800.0,0.039947841680754825,-1.0163481167651351,-1.0385627709023868,58.460472365474025,52.21268468744077,-6.2644577547402776,-7.2842646055435125,8.101927004802775,11.547830007851758,28.734175454039423,9.669998168945284,-3.0801750530214065,6.967001342773443,-4.270225095723703,18.20422778127059,1.3483881235248703,12.585614562022016,-10.864692598590779,57.15240116725604,3.9959120682124194,5.618613219248568,3,-4.269996643066406,-7.8300018310546875,8.78000259399414,13.220001220703125,41.550003051757784,2,0.15336356815020502,-1.6351157352369825,199.25999450683597,-1.6552215550274436,203.72000122070312,1.2938886284284887,210.97999572753903,0.15336356815020502
3100,2022-03-10,206.0800018310547,206.82000732421875,202.4900054931641,205.0,1174200.0,-0.005501396500979028,2.382796993556748,0.2673266204875248,57.56245886839304,53.51217266390062,-3.0497681094632867,-6.452233893531115,8.715503353865046,12.709339488567196,27.90620815999807,4.729995727539034,-1.4025046836243007,5.812501525878901,-5.455514935763063,17.080517987520864,0.1784932950579332,11.446509756699868,-7.651729657658336,49.53208781143572,-6.097107871713796,5.634008230820976,3,-1.4499969482421875,-6.69000244140625,9.920001983642578,14.360000610351562,44.09999084472656,3,0.17279697347608147,-1.0163481167651351,207.22000122070312,-1.6351157352369825,199.25999450683597,-1.6552215550274436,203.72000122070312,0.17279697347608147
3101,2022-03-11,205.5500030517578,208.83999633789062,205.17999267578125,206.4600067138672,2362600.0,-0.002571810823892462,-3.436302433972035,-0.8425945548820978,54.90161544171518,54.37205491973187,-1.6666405059497436,-5.955878679986938,8.532495469839603,13.243614480183453,26.85522752626269,3.660003662109375,0.7631362490872107,5.110002899169928,-6.379585614132168,16.599591412472023,-0.6347913574811059,10.854797155820961,-5.297522953231521,45.98931681250568,-6.576119860849289,5.7447942566510415,3,0.5999984741210938,-6.160003662109375,9.084999084472656,14.889999389648438,49.80999755859378,4,0.19581610023068197,2.382796993556748,206.0800018310547,-1.0163481167651351,207.22000122070312,-1.6351157352369825,199.25999450683597,0.19581610023068197
3102,2022-03-14,208.69000244140625,210.75999450683597,205.3500061035156,206.72000122070312,1454400.0,0.015276085346774604,-1.297239158464914,-2.1648277943593013,66.09647373483801,56.39837073760314,-3.5582881798499386,-8.918330201137053,4.628740508810097,10.124756674163535,25.77916989326615,5.409988403320369,2.7664484456958576,7.847002410888678,-4.22147604297956,19.915480864756915,1.8127631839545586,13.881241637822797,-6.832219368765607,82.87847235369081,23.45088259529689,6.034239226934115,3,-2.5400009155273438,-9.300003051757812,5.944999694824219,11.75,50.35000610351568,0,0.15372083691484817,-3.436302433972035,205.5500030517578,2.382796993556748,206.0800018310547,-1.0163481167651351,207.22000122070312,0.15372083691484817
3103,2022-03-15,214.25,215.27999877929688,209.41000366210938,209.41000366210938,2793300.0,0.026642376220944453,-1.4256196523263365,2.4568494105618637,73.99517846191242,59.115345890193396,-7.877343081174558,-14.128430499386297,-1.6461519491427055,4.5954537141518585,24.728982826894843,6.589996337890625,3.734437045921993,12.724999999999994,-0.7479334764885834,26.197933476488572,5.98853326175572,19.46146673824427,-10.979550310138734,92.50909978693181,24.75905838350488,6.736466738244287,3,-7.275001525878906,-14.035003662109375,-0.14249801635742188,6.055000305175781,41.58000183105469,1,0.13806301904809648,-1.297239158464914,208.69000244140625,-3.436302433972035,205.5500030517578,2.382796993556748,206.0800018310547,0.13806301904809648
3104,2022-03-16,212.4900054931641,215.7899932861328,210.7899932861328,214.25,2584800.0,-0.008214676811369448,1.066123779528552,-0.3636355038241522,70.35090914192882,60.77522285351151,-5.595904063141262,-11.929421035753307,-0.624959746624512,6.31698192603821,23.529417131063973,5.0,4.74145470343521,10.298004913330118,-3.9768356273765733,24.57284545403681,3.1605846429767723,17.435425183683464,-7.538218930781852,75.18803893404082,3.0799661494599917,7.137420270353343,3,-5.260009765625028,-12.020011901855497,1.2549972534179403,7.699996948242159,36.31999206542963,2,0.1548307828414206,-1.4256196523263365,214.25,-1.297239158464914,208.69000244140625,-3.436302433972035,205.5500030517578,0.1548307828414206
3105,2022-03-17,221.94000244140625,222.3999938964844,212.63999938964844,220.13999938964844,4386400.0,0.04447266555577434,6.176503587516771,-1.0227321987463645,71.03574304704156,61.741196932801415,-14.072347124186479,-20.49345059220866,-10.66179825187399,-3.1387954791182153,22.104245132393537,9.909988403320312,5.852947783256667,18.518502044677746,1.9482823071107873,35.088721782244704,10.233392175894267,26.803611913461225,-15.25410280322393,97.32873738403039,25.637153994730156,8.285109868783476,3,-11.405006408691406,-18.165008544921847,-9.590003967285156,-2.1150054931640625,26.55000305175784,3,0.12088853535152122,1.066123779528552,212.4900054931641,-1.4256196523263365,214.25,-1.297239158464914,208.69000244140625,0.12088853535152122
3106,2022-03-18,229.6300048828125,230.00999450683597,221.0500030517578,222.2100067138672,3100000.0,0.03464901485452798,1.1907130052622366,4.122214216081041,75.40185939715028,64.21223728432861,-21.05253472128169,-27.007704506541586,-18.864607140572247,-10.824728583639626,20.86747990938961,8.959991455078153,6.854570383901603,24.583003997802734,4.590639312730417,44.57536868287505,14.58682165526659,34.57918634033888,-20.11556827813581,98.45908433609685,28.006684720989313,9.996182342536153,3,-15.290008544921875,-22.050010681152315,-17.280006408691406,-9.805007934570312,15.3699951171875,4,0.08949173607976912,6.176503587516771,221.94000244140625,1.066123779528552,212.4900054931641,-1.4256196523263365,214.25,0.08949173607976912
3107,2022-03-21,228.3999938964844,232.7700042724609,226.75,228.75,1879000.0,-0.005356490703189332,-2.2986379940302344,-0.0471706455374162,72.74995056314866,66.72829566906688,-17.828346062276808,-24.810637238921828,-18.236744236926256,-9.582430831620599,20.402760075826365,6.020004272460909,7.580426684433945,21.93149337768557,-0.4419998672225631,44.3049866225937,10.744746755231517,33.11824000013962,-15.759994506835966,81.29276429025425,11.721761950383751,11.186746622454065,3,-11.249992370605497,-19.439994812011747,-16.04999542236331,-8.574996948242216,15.100006103515597,0,0.11803856144622316,1.1907130052622366,229.6300048828125,6.176503587516771,221.94000244140625,1.066123779528552,212.4900054931641,0.11803856144622316
3108,2022-03-22,226.05999755859372,229.83999633789062,224.9900054931641,229.42999267578125,1798600.0,-0.010245168127943183,1.3150300805546922,9.628389571890304,67.77413943733968,67.76314756594086,-12.613418113352452,-20.852512028686988,-16.618129637124554,-7.225108003925669,19.15831168662738,4.849990844726534,7.581698722285495,17.885497283935507,-5.020551085047543,40.79154565291856,6.432473099443996,29.338521468427018,-9.393997192382784,69.4722322111626,2.8800498897683724,11.453024184491523,3,-8.429992675781222,-17.099998474121065,-13.709999084472628,-6.235000610351534,20.520004272460966,1,0.14589052173098405,-2.2986379940302344,228.3999938964844,1.1907130052622366,229.6300048828125,6.176503587516771,221.94000244140625,0.14589052173098405
3109,2022-03-23,221.5500030517578,225.9900054931641,219.82000732421875,225.3699951171875,1819600.0,-0.019950431547124725,1.4387282766357008,1.1335304451769384,62.362288936982615,68.29646201800635,-6.545249087113547,-14.468759903539421,-12.83361018551787,-2.732618483905128,17.190047077614633,6.239990234374972,8.5409385826905,11.715002441406256,-9.916430814104586,33.3464356969171,0.8992858136508346,22.530719069161677,11.220001220703097,44.26230253782487,-19.020335171970665,10.81571662775542,3,-2.5750045776367188,-12.590003967285156,-9.345001220703125,-1.8700027465820312,15.979995727539062,2,0.15472804471723922,1.3150300805546922,226.05999755859372,-2.2986379940302344,228.3999938964844,1.1907130052622366,229.6300048828125,0.15472804471723922
3110,2022-03-24,220.8999938964844,222.8699951171875,218.92999267578125,222.13999938964844,1541300.0,-0.0029339162551108577,1.9185236257184355,0.3246094420943656,58.59916505229872,68.70730086362676,-3.9917200506023107,-12.066783498577735,-12.68464437903512,-2.113652187747647,14.789447437276582,3.94000244140625,10.152890898713679,9.559993743896513,-10.635979117777794,29.75596660557082,-0.5379926869406404,19.657980174733666,11.611010437011657,14.234100939451338,-42.6715962771058,10.097986430837151,3,-1.8399887084961506,-11.939994812011747,-9.92249298095706,-1.7049942016601847,15.270004272460909,3,0.12634678331040683,1.4387282766357008,221.5500030517578,1.3150300805546922,226.05999755859372,-2.2986379940302344,228.3999938964844,0.12634678331040683
3111,2022-03-25,221.47000122070312,222.32000732421875,219.1999969482422,221.7100067138672,1286000.0,0.0025803863285112083,3.2739671624008446,0.19355195963822508,67.40536651901652,68.85273339520214,-2.3087836337472254,-11.453522624252486,-13.757790443067222,-2.694937404649721,14.073032975133687,3.1200103759765625,10.715329434193734,9.006001281738293,-10.79428745803176,28.806290021508346,-0.894143088146734,18.90614565162332,10.497762646484347,18.3526475189605,-40.197638068339415,9.900144369885032,3,-0.37999725341796875,-12.510002136230469,-13.487499237060547,-4.239997863769531,15.490005493164062,4,0.12200299870651343,1.9185236257184355,220.8999938964844,1.4387282766357008,221.5500030517578,1.3150300805546922,226.05999755859372,0.12200299870651343
3112,2022-03-28,226.3000030517578,226.33999633789062,221.5,221.5,1385700.0,0.02180883101292541,-1.0166638586274093,-19.999554962171786,76.32398772404659,69.11148997988371,-4.892622684640656,-14.842407348936035,-18.86658124318666,-7.530120314546764,13.51861250816552,4.8699951171875,11.64997139956921,12.438002777099598,-7.110068701283268,31.986074255482464,2.663967037908151,22.212038516291045,5.1462499677734,67.55277637140243,2.0085925469973347,9.774035739191437,3,-4.5200042724609375,-17.340003967285156,-20.220001220703125,-9.069999694824219,15.610000610351562,0,0.08263365751685492,3.2739671624008446,221.47000122070312,1.9185236257184355,220.8999938964844,1.4387282766357008,221.5500030517578,0.08263365751685492
3113,2022-03-29,228.5200042724609,230.82000732421875,226.22000122070312,228.2400054931641,3336200.0,0.009809992005149759,-1.1296288447138276,0.05833304193302119,73.34502214731455,69.44416920270436,-5.448522534766994,-15.704061117908708,-21.152540218983177,-9.772464332193039,14.049714956216942,4.600006103515625,13.040310184185756,13.28450393676755,-6.333336912266049,32.90234478580115,3.4755835122507506,23.09342436128435,2.425598333320295,80.6560116218184,13.46991934932852,9.808920424516804,3,-5.815002441406222,-19.560005187988253,-22.540000915527315,-11.290000915527315,5.119995117187528,1,0.06555222933428029,-1.0166638586274093,226.3000030517578,3.2739671624008446,221.47000122070312,1.9185236257184355,220.8999938964844,0.06555222933428029
3114,2022-03-30,227.47000122070312,229.63999938964844,226.8800048828125,227.1699981689453,1288400.0,-0.004594797094900627,-5.272788749978325,1.0714441416895908,73.48999867620921,69.71686427261187,-2.2910752742797627,-13.61467162971752,-20.054071369429693,-8.79089491041725,14.958547518252896,2.7599945068359375,13.627653800982387,11.13150100708009,-8.64032333919073,30.90332535335091,1.2455888339446801,21.0174131802155,3.350006103515625,71.82504645647465,2.306458525415948,9.88591217313541,3,-1.6200027465820312,-18.51000213623047,-24.65750503540039,-11.7550048828125,6.089996337890597,2,0.08401108061634055,-1.1296288447138276,228.5200042724609,-1.0166638586274093,226.3000030517578,3.2739671624008446,221.47000122070312,0.08401108061634055
3115,2022-03-31,222.6300048828125,228.08999633789062,222.4600067138672,226.38999938964844,2164500.0,-0.02127751488951113,-1.7463425345277395,-12.533187528609938,67.13482931070646,68.79830537411812,2.969349820399515,-7.8924041437217625,-15.441036214431335,-4.038910321330434,15.93569143375228,5.6299896240234375,13.198778515220994,5.474504089355463,-13.895329597323524,24.84433777603445,-4.210412753984031,15.159420932694957,8.19000244140625,29.518114214954387,-41.2014423031118,9.684916843339499,3,3.2199935913085938,-13.670005798339844,-21.6300048828125,-8.530006408691406,8.739990234375,3,0.06692715972551588,-5.272788749978325,227.47000122070312,-1.1296288447138276,228.5200042724609,-1.0166638586274093,226.3000030517578,0.06692715972551588
3116,2022-04-01,226.3000030517578,226.75,222.6300048828125,223.08999633789062,1538800.0,0.01648474189666005,1.004863506253875,-0.8537264371081306,67.4806402449646,68.21282644987544,-1.3663728382336444,-10.915459016590603,-19.047284131475465,-7.701427097514795,17.39334998801289,4.1199951171875,13.31792298365869,8.378501892089844,-11.173881720833322,27.93088550501301,-1.397689914371739,18.154693698551426,4.044403686523424,51.502138193439386,-16.949079581479502,9.77619180646158,4,-1.4250030517578125,-13.779998779296903,-27.330005645751953,-13.655006408691406,1.1999969482421875,4,0.04361464862609887,-1.7463425345277395,222.6300048828125,-5.272788749978325,227.47000122070312,-1.1296288447138276,228.5200042724609,0.04361464862609887
3117,2022-04-04,226.2700042724609,226.82000732421875,224.9199981689453,225.6199951171875,1501700.0,-0.00013256199245403888,1.1714201013174759,0.2024946404209617,63.403212716108,67.72716792529414,-1.8665776089452208,-9.601736302092917,-18.890672055227384,-7.652070052776338,18.65242198195119,1.9000091552734375,12.696419773899379,7.221002960205055,-11.4647324960699,25.90673841648001,-2.1218647679324363,16.563870688342547,3.6178259033203233,45.57413014869983,-19.01460827084832,9.34286772813748,4,-1.395004272460909,-12.06999969482419,-27.70000457763669,-13.625007629394503,2.099990844726591,0,0.04724445237793873,1.004863506253875,226.3000030517578,-1.7463425345277395,222.6300048828125,-5.272788749978325,227.47000122070312,0.04724445237793873
3118,2022-04-05,229.3600006103516,230.1999969482422,225.38999938964844,225.38999938964844,2073300.0,0.01365623493854673,-1.4231718285173995,6.107608159816269,68.26942842846749,68.38351675768135,-4.960936456475878,-10.878858664592428,-22.02186156702666,-10.713964221241469,20.033327370009886,4.80999755859375,11.013970312606375,8.805998992919939,-7.914022211629543,25.52602019746942,0.4459883906451978,17.16600959519468,-10.430007934570341,89.14732044286066,24.829447967258545,8.360010602274743,4,-4.485000610351591,-13.639999389648466,-32.15500259399417,-16.715003967285185,2.5,1,0.0547174878721699,1.1714201013174759,226.2700042724609,1.004863506253875,226.3000030517578,-1.7463425345277395,222.6300048828125,0.0547174878721699
3119,2022-04-06,239.0,239.32000732421875,228.05999755859372,228.8300018310547,3548600.0,0.042029993739079785,1.0832555808849011,2.5617115974448077,68.39947338105819,69.4724399053213,-13.259749163765946,-18.9895071275983,-31.444558273907717,-20.277663174656425,22.110629143435627,11.260009765625028,9.837666610312368,16.856998443603516,-0.5536253050822495,34.26762219228928,8.151686569260619,25.562310317946412,-19.844607238769527,98.10197323467311,36.39167491202726,8.705311874342883,4,-9.739997863769531,-20.00499725341797,-41.02500534057617,-26.355003356933594,-6.6699981689453125,2,-0.022426780796450108,-1.4231718285173995,229.3600006103516,1.1714201013174759,226.2700042724609,1.004863506253875,226.3000030517578,-0.022426780796450108
3120,2022-04-07,241.69000244140625,243.3600006103516,237.0399932861328,238.00999450683597,2786400.0,0.011255240340611872,-1.2491087743305387,0.361849419580763,64.57929512980667,69.15843197318686,-14.181937929836579,-19.894934221336086,-33.646183228078144,-22.93434614250185,24.41884955537487,6.320007324218778,9.304638686638356,17.766500854492193,-0.007094688575904229,35.54009639756029,8.879703082958144,26.653298626026242,-21.728025097656257,91.94404962309373,33.44127682388026,8.88679777153405,4,-9.260002136230469,-20.675003051757812,-43.607505798339844,-29.045005798339844,-7.5200042724609375,3,-0.033638151353751256,1.0832555808849011,239.0,-1.4231718285173995,229.3600006103516,1.1714201013174759,226.2700042724609,-0.033638151353751256
3121,2022-04-08,245.8000030517578,246.13999938964844,242.3800048828125,244.1199951171875,2733500.0,0.017005257018638753,2.186435198655158,0.45652291093945363,69.66546902662802,68.41859656236258,-16.179203019461482,-21.960838964027232,-37.23028805497762,-27.018723857814678,26.614965481199565,4.4499969482421875,9.595469931375192,19.86400146484374,1.7385842373809055,37.98941869230657,10.801292851112322,28.926710078575155,-24.43414431201171,98.39775533302557,41.01065791460037,9.062708613731417,4,-11.5,-23.395004272460938,-47.5050048828125,-33.155006408691406,-18.25,4,-0.058706296808026526,-1.2491087743305387,241.69000244140625,1.0832555808849011,239.0,-1.4231718285173995,229.3600006103516,-0.058706296808026526
3122,2022-04-11,240.7700042724609,247.1499938964844,240.57000732421875,245.4199981689453,1958900.0,-0.02046378648025382,-1.605941575315159,-2.7678404374165706,65.67228236395769,67.56606991976737,-9.924440450313085,-15.182683570889964,-31.68943956246642,-22.045261886787642,28.510010003433493,6.579986572265653,10.244502780218909,13.2300025939941,-4.131102659474436,30.591107847462638,4.549449967259818,21.910555220728384,-17.422214280722613,70.68018734095175,14.209505828128606,8.680552626734274,4,-5.965003967285128,-17.860008239746065,-42.64000701904291,-28.125007629394503,-38.51000976562494,0,-0.05511485665566651,2.186435198655158,245.8000030517578,-1.2491087743305387,241.69000244140625,1.0832555808849011,239.0,-0.05511485665566651
3123,2022-04-12,243.8300018310547,246.1499938964844,241.3000030517578,241.3000030517578,1500600.0,0.0127092142056493,-2.833986707356813,-0.5440864731477741,74.49427594245142,67.67765628268316,-11.828189737840603,-16.772955444933416,-34.326284530214025,-25.025621280717388,29.87265772856702,5.379989624023494,10.546355506429052,14.811000061035145,-2.820783555616174,32.442783677686464,5.995108252709485,23.626891869360804,-18.101991448841773,82.6087338799534,23.57783107607127,8.81589180832566,4,-9.025001525878906,-20.920005798339844,-44.44000244140625,-31.18500518798828,-42.5,1,-0.06340485829376785,-1.605941575315159,240.7700042724609,2.186435198655158,245.8000030517578,-1.2491087743305387,241.69000244140625,-0.06340485829376785
3124,2022-04-13,245.38999938964844,245.92999267578125,242.2400054931641,242.58999633789062,1328100.0,0.006397890115567684,-1.1085732970027429,1.1067211078006827,76.39578121942029,68.70665093920692,-11.822139747997682,-16.592496695383232,-35.45690995010159,-26.487478465822107,31.24055359111617,3.689987182617159,10.026233357453009,14.725997924804688,-2.548018975354154,32.00001482496353,6.088989474725253,23.363006374884122,-17.519790656008382,82.5915489556557,17.154963031733388,8.637008450079422,4,-10.5,-21.050003051757812,-46.0,-32.74500274658203,-57.78999328613284,2,-0.05513671630037742,-2.833986707356813,243.8300018310547,-1.605941575315159,240.7700042724609,2.186435198655158,245.8000030517578,-0.05513671630037742
3125,2022-04-14,248.7700042724609,250.3000030517578,246.8699951171875,247.25999450683597,2094300.0,0.013774012352660847,-1.9956289396180653,0.5392886142309649,77.74390726129215,69.8470139410211,-12.409204887297875,-18.824548696162594,-38.28107610664429,-29.78397957706548,32.004000379008865,4.910003662109375,9.831489401924216,16.764502716064413,-1.7775525448192866,35.30655797694811,7.493475085622549,26.035530346506278,-18.971817022536413,84.27544243450686,12.350869249399253,9.271027630441852,4,-11.160003662109347,-22.37499999999997,-47.60000228881833,-36.1250076293945,-54.3500061035156,3,-0.06608514756224626,-1.1085732970027429,245.38999938964844,-2.833986707356813,243.8300018310547,-1.605941575315159,240.7700042724609,-0.06608514756224626
3126,2022-04-18,250.17999267578125,251.5399932861328,246.27999877929688,246.9499969482422,1332900.0,0.005667839285704579,-1.3019709581668053,2.1390561843169764,76.08125624742308,71.25568544450056,-11.259662812468036,-19.6220800933512,-39.06482711285159,-31.123931186426944,32.08471501448405,5.2599945068359375,9.817423697605648,17.146991729736328,-3.044935558958656,37.33891901843131,7.05102808538885,27.242955374083806,-17.921587529636753,87.60253098706549,14.500158621609003,10.095963644347488,4,-11.714996337890625,-21.81999969482422,-48.16999053955078,-37.534996032714844,-54.22999572753906,0,-0.06399390429107554,-1.9956289396180653,248.7700042724609,-1.1085732970027429,245.38999938964844,-2.833986707356813,243.8300018310547,-0.06399390429107554
3127,2022-04-19,255.3600006103516,256.69000244140625,251.17999267578125,251.5800018310547,2018300.0,0.020705124655125084,-1.4061088234118257,1.170279807824046,77.53385485801871,72.28506615889515,-13.275352247371785,-23.904339647932858,-43.448457881587274,-36.18997662733685,32.069074473826944,6.510009765625,10.689306866299631,20.9789993286133,-1.392642579179011,43.35064123640561,9.793178374717144,32.16482028250945,-20.402173124608737,91.3580124509346,18.417532907550566,11.18582095389616,4,-12.985000610351591,-24.339996337890653,-52.59000015258792,-42.715003967285185,-60.020004272460966,1,-0.1089050653670246,-1.3019709581668053,250.17999267578125,-1.9956289396180653,248.7700042724609,-1.1085732970027429,245.38999938964844,-0.1089050653670246
3128,2022-04-20,259.04000854492193,259.3699951171875,256.97000122070307,257.489990234375,2117800.0,0.014411058606573102,1.1719485756107506,0.4100578865359428,80.72806144150861,73.65490927672298,-13.748280551293107,-26.337205517135715,-46.21584580653206,-39.706162100372666,32.4640327061266,4.009994506835909,11.516724187611231,23.010006713867256,-1.5354299843399986,47.55544341207448,10.737288364763629,35.28272506297088,-20.605033066272938,98.07363238677746,23.959661921032904,12.272718349103616,4,-10.835014343261776,-24.650009155273494,-56.27000808715826,-46.395011901855526,-36.91000366210943,2,-0.21919399384299876,-1.4061088234118257,255.3600006103516,-1.3019709581668053,250.17999267578125,-1.9956289396180653,248.7700042724609,-0.21919399384299876
3129,2022-04-21,255.8300018310547,262.20999145507807,255.58999633789062,260.0,1945900.0,-0.012391934095039914,-1.8473041218337831,-2.6902896182393534,83.37353566718527,75.74315822532057,-8.828264202637428,-21.531268437253402,-42.181982317682895,-36.36514336437446,33.893968493169204,6.619995117187443,12.798464392239396,18.08600006103515,-6.983950151533577,43.15595027360385,5.551024954750801,30.6209751673195,-13.62672281746876,59.94982700950607,-18.987086165274256,12.53497510628435,4,-4.440002441406278,-19.330009460449247,-52.23500442504883,-43.18500518798828,-27.449996948242188,3,-0.2130320900986069,1.1719485756107506,259.04000854492193,-1.4061088234118257,255.3600006103516,-1.3019709581668053,250.17999267578125,-0.2130320900986069
3130,2022-04-22,248.80999755859372,255.6199951171875,248.5399932861328,255.6199951171875,1659200.0,-0.027440113443367165,1.0792964373739637,1.6330936568051735,71.19983950826976,75.91364383439188,-0.7734088874445888,-12.978522911758432,-34.50006635875661,-29.263996785090825,35.02377201972008,7.290008544921875,13.551433614252971,9.670495605468716,-14.544217902150109,33.88520911308757,-2.4368611483407108,21.777852359278143,-2.6053760567093605,15.881983317815793,-63.777155159050736,12.107356753809423,4,2.5800018310546875,-11.385002136230469,-44.96000289916989,-36.165000915527315,-28.470001220703097,4,-0.24601098048989545,-1.8473041218337831,255.8300018310547,1.1719485756107506,259.04000854492193,-1.4061088234118257,255.3600006103516,-0.24601098048989545
3131,2022-04-25,248.4900054931641,249.75999450683597,244.5500030517578,248.80999755859372,1859200.0,-0.0012860900629777516,3.693715676099129,0.046988572708931635,70.81303783081668,76.48483888626511,-0.03543885995520668,-11.099548851486247,-33.38927624187431,-28.80370315946095,35.95314500095335,5.209991455078153,13.668251320783952,7.999503326416033,-15.0514256079027,31.050432260734794,-3.525961140743334,19.5249677935754,13.719985961913977,22.310334250647177,-59.11320397619619,11.525464467159377,4,3.2649917602538494,-7.920013427734432,-41.33501052856448,-35.845008850097685,-29.66999816894534,0,-0.2175942940518235,1.0792964373739637,248.80999755859372,-1.8473041218337831,255.8300018310547,1.1719485756107506,259.04000854492193,-0.2175942940518235
3132,2022-04-26,245.0,250.08999633789062,245.0,247.1100006103516,1472700.0,-0.014044852573598221,-3.8246396829643987,6.593915406991866,64.54071709480442,75.37888790319322,4.601599486760335,-6.468392929448726,-29.085332539899554,-25.216056844300056,36.489065636308744,5.089996337890625,13.86207253628217,3.574497985839855,-18.551319769008728,25.70031574068841,-7.4884108915844365,14.637406863264147,16.85679168701165,2.548115762961563,-74.6805127496958,11.062908877424281,4,7.224998474121094,-4.430007934570341,-34.04000473022461,-32.355003356933594,-20.279998779296875,1,-0.20020409408880735,3.693715676099129,248.4900054931641,1.0792964373739637,248.80999755859372,-1.8473041218337831,255.8300018310547,-0.20020409408880735
3133,2022-04-27,243.5,247.38999938964844,242.9900054931641,244.5800018310547,1366400.0,-0.006122448979591799,-3.1904886466849183,0.5118490609700468,54.929884482578764,72.99378826576638,6.760840564486415,-3.993327223718296,-26.771397923329715,-23.514696550354103,36.46372797196833,4.399993896484347,13.396755915192756,1.325498199462885,-19.95905394575101,22.61005034467678,-9.316777873144048,11.967774272069818,18.010655914306597,2.6534593097336607,-68.96327779117907,10.64227607260694,4,9.099998474121094,-2.930007934570341,-30.44499969482422,-30.855003356933594,-16.550003051757812,2,-0.19778235590188653,-3.8246396829643987,245.0,3.693715676099129,248.4900054931641,1.0792964373739637,248.80999755859372,-0.19778235590188653
3134,2022-04-28,246.5800018310547,247.83999633789062,242.55999755859372,245.67999267578125,1241800.0,0.012648878156282128,2.08772023753755,-0.8333403975755521,55.311750921477405,70.5013264502314,4.321884690079742,-5.869164498643727,-28.93782609760339,-26.47222046717036,36.45479335677432,5.279998779296903,13.571174633426011,3.4499999999999886,-16.74290780737391,23.642907807373888,-6.646453903686961,13.546453903686938,14.189828066406221,30.7810491879894,-36.68375588555661,10.096453903686946,4,5.804992675781193,-6.010009765625028,-33.28499984741211,-33.93500518798828,-14.110000610351562,3,-0.0991564472653147,-3.1904886466849183,243.5,-3.8246396829643987,245.0,3.693715676099129,248.4900054931641,-0.0991564472653147
3135,2022-04-29,237.52999877929688,245.3699951171875,237.08999633789062,245.08999633789062,1993600.0,-0.036702096619978364,1.0394097926908101,-8.399911839004458,41.887383167917605,66.70200721917526,12.974196468301443,4.589657505059819,-19.002547441012524,-17.40748542294682,36.946098680667916,9.490005493164062,12.84962111425375,-6.345002746582026,-24.332360386132677,11.642354892968598,-15.338681566357337,2.648676073193286,22.14724117783203,3.3846341646634617,-57.681909129377324,8.993678819775313,4,12.119995117187472,3.039993286132784,-23.5625,-24.88500213623047,-3.209991455078125,4,-0.038521424424315276,2.08772023753755,246.5800018310547,-3.1904886466849183,243.5,-3.8246396829643987,245.0,-0.038521424424315276
3136,2022-05-02,236.1699981689453,239.3999938964844,232.2400054931641,238.50999450683597,1691200.0,-0.005725595155731122,2.4757266451363926,0.3095234250744812,45.13741614927676,63.10240291820392,13.564319523593184,7.090542340272549,-16.747407010487507,-16.024065451542157,37.1963278970171,7.1599884033203125,11.810365545234333,-8.198503112792963,-24.629888874493076,8.232882648907179,-16.414195993643034,0.017189768057107813,21.70026229864453,22.016776983066457,-36.2708336675905,8.21569288085007,5,11.055000305175781,4.534996032714815,-22.159996032714844,-23.720001220703125,-2.4400024414062784,0,-0.06702799658630065,1.0394097926908101,237.52999877929688,2.08772023753755,246.5800018310547,-3.1904886466849183,243.5,-0.06702799658630065
3137,2022-05-03,236.9600067138672,239.57000732421875,235.38999938964844,237.1499938964844,1187900.0,0.003345084265770071,-1.5105138955712878,0.08119123074717133,42.371762549947704,58.84059193025271,11.052030527710258,7.528452657944115,-16.70651819484118,-16.736484585204494,37.459713287792304,4.1800079345703125,10.297539821694897,-7.942994689941401,-22.482023622214854,6.596034242332053,-15.212509156078113,-0.6734802238046882,18.34722825628009,30.256435838221403,-23.923862704464252,7.269514466136723,5,10.264991760253906,4.894989013671847,-21.93500518798828,-25.885009765625,0.75,1,-0.07655299998177656,2.4757266451363926,236.1699981689453,1.0394097926908101,237.52999877929688,2.08772023753755,246.5800018310547,-0.07655299998177656
3138,2022-05-04,241.91000366210938,242.27999877929688,236.16000366210938,237.88999938964844,1416800.0,0.02088958814986608,1.5714294873233297,-21.159344630950173,46.40645015922137,54.73313798492338,3.818123412564262,3.759636734618738,-20.492096614800346,-21.594010175974745,37.45873278330028,6.1199951171875,8.92591483186186,-3.620497894287098,-16.29927422475373,9.058278436179535,-9.959886059520414,2.7188902709462184,11.090508360339584,61.98720412848292,10.929784972309484,6.33938816523332,5,2.0199966430664062,0.42499542236325283,-26.54000473022461,-32.95000457763672,-8.550003051757784,2,-0.07105949394890088,-1.5105138955712878,236.9600067138672,2.4757266451363926,236.1699981689453,1.0394097926908101,237.52999877929688,-0.07105949394890088
3139,2022-05-05,233.63999938964844,241.75999450683597,231.6300048828125,241.17999267578125,1577100.0,-0.03418628476403218,1.328734063767721,-1.8756182270216926,35.80941951372266,50.800869096640376,9.621233821694261,12.234777487566049,-11.0137074859162,-13.27980300367463,36.28895339659458,10.279998779296875,6.654112110350013,-11.62250213623048,-25.084879456222325,1.839875183761393,-18.35369079622643,-4.891313476234529,17.28446197987205,14.628791378666998,-30.895516560084353,6.7311886599959365,5,7.220001220703125,8.69499969482419,-17.807498931884766,-24.68000030517578,-2.7100067138671875,3,-0.02863380610718602,1.5714294873233297,241.91000366210938,-1.5105138955712878,236.9600067138672,2.4757266451363926,236.1699981689453,-0.02863380610718602
3140,2022-05-06,233.55999755859372,235.2700042724609,230.32000732421875,230.97999572753903,2525400.0,-0.0003424149600398385,-1.5384738779838167,-0.3421756138430124,34.01309941630336,46.71198705058333,8.16965950531366,12.305373217770665,-9.78064165099812,-13.213096555812314,34.73493589277354,4.949996948242159,3.6007888897333657,-11.296003723144565,-25.672520504843504,3.0805130585543736,-18.48426211399405,-4.107745332295082,15.049129032521819,27.090238705808567,-12.56983624587047,7.188258390849474,5,6.645004272460966,8.775001525878906,-16.154998779296847,-24.599998474121065,-3.5399932861328125,4,-0.004666879385529787,1.328734063767721,233.63999938964844,1.5714294873233297,241.91000366210938,-1.5105138955712878,236.9600067138672,-0.004666879385529787
3141,2022-05-09,231.3699951171875,237.0,230.6499938964844,232.8300018310547,2000900.0,-0.00937661613417684,-3.3793007287364847,-0.5658936735212884,25.515423699725716,42.37584334001904,8.57785524402209,14.080817156146963,-6.703278196031761,-11.040477251788786,32.882762184190796,6.350006103515597,0.38998388640158055,-12.764505767822271,-28.339925550338933,2.81091401469439,-20.552215659080588,-4.976795876563955,14.678654776562496,8.779168420918335,-23.33594431078578,7.787709891258328,5,7.7100067138671875,11.050003051757784,-13.964996337890625,-22.409996032714844,0.8800048828125,0,0.012750193496512408,-1.5384738779838167,233.55999755859372,1.328734063767721,233.63999938964844,1.5714294873233297,241.91000366210938,0.012750193496512408
3142,2022-05-10,227.5,235.3600006103516,226.7100067138672,233.3300018310547,1678300.0,-0.016726434710029547,-1.334684867417191,3.9931335764973923,17.93412599571461,38.265203508145234,10.844875014162255,17.819287522993164,-1.9516413409666882,-7.22124354224735,31.409019303575725,8.649993896484403,-1.9381302337984891,-15.971000671386719,-33.193398653608256,1.2513973108348182,-24.582199662497487,-7.35980168027595,16.346639934015627,5.073819452270934,-17.925589703023775,8.611198991110765,5,9.775001525878906,16.06499481201169,-8.802497863769531,-18.540000915527344,4.729995727539034,1,0.027384596604567157,-3.3793007287364847,231.3699951171875,-1.5384738779838167,233.55999755859372,1.328734063767721,233.63999938964844,0.027384596604567157
3143,2022-05-11,228.3699951171875,232.4600067138672,227.07000732421875,228.2899932861328,1620900.0,0.0038241543612638207,-3.2778218457271917,-0.01372243669436629,20.687446717227417,34.418058596561906,8.496484180322994,16.581841299521273,-1.999072740862772,-8.130111675778295,29.8556335264314,5.3899993896484375,-4.386061434132046,-14.328005218505865,-32.82331392531785,4.167303488306118,-23.575659571911842,-5.080350865099888,12.734783501604369,11.02983222415532,-6.994223968502894,9.247654353405984,5,7.670005798339844,15.430000305175753,-8.83249282836914,-19.409996032714844,2.4300079345703125,2,0.04089859349467906,-1.334684867417191,227.5,-3.3793007287364847,231.3699951171875,-1.5384738779838167,233.55999755859372,0.04089859349467906
3144,2022-05-12,231.8600006103516,233.6499938964844,228.3800048828125,229.1100006103516,2384400.0,0.015282241834673638,-1.5035628076228658,34.37421323669655,30.43178026786555,33.14521382988946,3.0160298660765363,12.676142494917457,-4.749558221699004,-11.588634371703307,28.149123360110124,5.279998779296903,-6.243715786623881,-10.161499786376936,-29.22331306265167,8.900313489897798,-19.692406424514303,-0.6305931482395692,6.941614503652318,50.04856420484484,30.441843795528833,9.530906638137372,5,2.6350021362304403,12.599998474121037,-11.562500000000028,-22.900001525878935,7.110000610351534,3,0.006469421185419488,-3.2778218457271917,228.3699951171875,-1.334684867417191,227.5,-3.3793007287364847,231.3699951171875,0.006469421185419488
3145,2022-05-13,232.3300018310547,233.77999877929688,229.4199981689453,233.3300018310547,1630500.0,0.0020270905695931596,3.5894890698533546,-0.36363636363636365,31.408196626917515,31.619744994071763,1.9342450855476159,11.501010075151555,-4.487699710239241,-11.990569031649216,25.95319338785689,4.3600006103515625,-7.409480665497114,-8.869498443603504,-28.122903345085433,10.383906457878425,-18.49620089434447,0.7572040071374602,4.536955938927349,54.61612035025543,33.891059498867996,9.626702450740964,5,2.1650009155273438,12.12999725341794,-8.202499389648438,-20.095001220703125,8.190002441406222,4,-0.006025950777943434,-1.5035628076228658,231.8600006103516,-3.2778218457271917,228.3699951171875,-1.334684867417191,227.5,-0.006025950777943434
3146,2022-05-16,234.1699981689453,235.67999267578125,230.80999755859372,233.47999572753903,1037800.0,0.007919753468726087,1.6253403416989682,-0.6900024414062784,37.04855475845246,31.028277461683402,-0.24505638492655635,8.854037777537712,-5.710561964150827,-13.772185047932453,23.490501404548525,4.869995117187528,-8.908325747937226,-6.229002380371099,-25.240042172023948,12.782037411281749,-15.73452227619751,3.2765175154553106,-7.459991455078125,83.16614414730113,57.65742536064812,9.50551989582642,5,0.32500457763671875,10.290000915527315,-7.447498321533203,-19.915000915527315,9.440002441406278,0,-0.01772214173008757,3.5894890698533546,232.3300018310547,-1.5035628076228658,231.8600006103516,-3.2778218457271917,228.3699951171875,-0.01772214173008757
3147,2022-05-17,227.5500030517578,228.97999572753903,223.0800018310547,226.1100006103516,2231800.0,-0.028270039582147577,1.744190997998632,2.086952675807038,33.006611707290105,29.53940652257993,5.475571607107611,14.001622863450507,1.6964134133940547,-7.107761146154246,20.83294462197827,11.089996337890625,-9.169414805379574,-11.4584976196289,-29.922338110619933,7.0053428713621315,-20.69041786512443,-2.2265773741333703,8.129989624023438,35.47622594165568,6.784148843378773,9.231920245495518,5,4.8699951171875,15.094993591308565,0.8024978637695312,-11.905006408691406,20.34999084472659,1,0.020654787454224444,1.6253403416989682,234.1699981689453,3.5894890698533546,232.3300018310547,-1.5035628076228658,231.8600006103516,0.020654787454224444
3148,2022-05-18,202.25999450683597,210.75999450683597,196.4900054931641,210.3699951171875,5494400.0,-0.11114044476268126,2.2103464552062477,-5.631935319798337,17.949090299172838,27.554925498741063,27.434814426703014,36.70140906844554,27.639537282514624,18.06234352238957,18.692390696318522,31.05999755859372,-10.258469599230096,-33.90950546264645,-56.42187200520007,-11.397138920092829,-45.16568873392325,-22.653322191369654,33.419998168945284,14.723120440904792,-13.138588066800695,11.256183271276806,5,14.485008239746065,27.090003967285128,26.597503662109347,13.889999389648438,44.5,2,0.1481756256039557,1.744190997998632,227.5500030517578,1.6253403416989682,234.1699981689453,3.5894890698533546,232.3300018310547,0.1481756256039557
3149,2022-05-19,201.3300018310547,205.38999938964844,193.1699981689453,199.44000244140625,3691100.0,-0.004598006036976576,1.4415600253042995,-0.2330455298901037,20.337598808904303,26.03542543125228,26.03780564427612,35.14073381770521,28.96869044112063,18.812157542464405,16.313659364708283,12.220001220703125,-11.437099390235971,-32.114498138427734,-57.6037089497886,-6.625287327066843,-44.859103544108166,-19.369892732747303,32.782391357421886,19.19549451081953,-11.276506701943525,12.74460540568044,5,13.754997253417969,26.359992980957003,27.527496337890625,14.819992065429716,42.25,3,0.14637660037093103,2.2103464552062477,202.25999450683597,1.744190997998632,227.5500030517578,1.6253403416989682,234.1699981689453,0.14637660037093103
3150,2022-05-20,187.6000061035156,199.0,183.25,197.9600067138672,4569600.0,-0.06819647147800934,1.532156949809081,-5.4814835745945265,16.909665847278617,25.079230114313713,36.389518849404965,46.430419147682954,42.983283936395395,32.22234532182131,15.519134357872606,18.080001831054688,-13.748609027153407,-42.78399429321291,-74.45453621253776,-11.113452373888094,-58.61926525287532,-26.948723333550504,44.055843383789096,8.296789454874318,-22.28452449490764,15.835270959662413,5,21.86499023437503,35.12998962402344,42.014991760253935,28.549987792968807,59.449996948242216,4,0.2738272571741929,1.4415600253042995,201.3300018310547,2.2103464552062477,202.25999450683597,1.744190997998632,227.5500030517578,0.2738272571741929
3151,2022-05-23,194.4199981689453,194.6499938964844,187.6000061035156,188.55999755859372,2936100.0,0.03635390108498471,1.231011596211371,-0.565637091227229,23.21832177108047,25.666362978243253,26.57121868203805,37.26240397140248,36.5500923906431,25.03496936133871,15.430878515840632,7.049987792968807,-14.78488218552701,-33.260501861572266,-67.54649431219087,1.025490589046342,-50.40349808688157,-16.117505636262962,33.36338335937501,24.42597684788025,-5.940463783990552,17.142996225309307,5,15.044998168945312,28.30999755859372,37.58250427246094,23.30500030517578,51.02000427246094,0,0.2371155567209502,1.532156949809081,187.6000061035156,1.4415600253042995,201.3300018310547,2.2103464552062477,202.25999450683597,0.2371155567209502
3152,2022-05-24,195.9499969482422,197.58999633789062,192.3800048828125,192.6199951171875,2444600.0,0.007869554540203882,-1.7349163566167782,0.5682596389447974,19.76314740695902,25.563663054880095,22.45677744948881,33.591544442613355,35.33142078674058,23.106827716762183,15.140662243223444,5.209991455078125,-15.865800082428848,-29.27800292968749,-65.31987529979824,6.763869440423264,-47.298939114742865,-11.257066744632112,28.270714057812512,46.16502902276611,18.980550733944373,18.020936185055373,5,13.514999389648438,26.779998779296847,37.46249771118164,22.394996643066406,50.40000915527341,1,0.2432253350567708,1.231011596211371,194.4199981689453,1.532156949809081,187.6000061035156,1.4415600253042995,201.3300018310547,0.2432253350567708
3153,2022-05-25,195.33999633789062,197.30999755859372,193.55999755859372,195.0,3004400.0,-0.0031130422038877503,-1.3291916635864365,0.10210094622769034,21.97833358526495,24.624391201257808,19.99101973176792,32.05183798823168,36.07283644143206,23.311096313039116,15.210991567175263,3.75,-16.51702743767811,-27.480003356933594,-64.79455857616381,9.834551862296593,-46.1372809665487,-8.822725747318486,25.60305778767969,54.60703103516482,24.767152742074146,18.657277609615093,5,14.125,27.38999938964841,41.357505798339844,25.580001831054688,54.71000671386719,2,0.2690693075865416,-1.7349163566167782,195.9499969482422,1.231011596211371,194.4199981689453,1.532156949809081,187.6000061035156,0.2690693075865416
3154,2022-05-26,222.1300048828125,229.4499969482422,216.05999755859372,224.77999877929688,6165900.0,0.1371455362299776,1.2335296573069217,-7.79418364599228,43.987378146393226,26.02207803675511,-9.302603230277413,3.5164695837476643,9.78499323834211,-3.72739212522913,13.918227586980636,34.11000061035156,-15.86618853794738,0.5325050354003906,-35.067123649922564,36.132133720723346,-17.267309307261087,18.332319378061868,-38.8800048828125,84.15586028364835,51.73880159740091,17.79981434266147,5,-12.665008544921875,0.5999908447265341,19.167491912841797,0.1299896240234375,31.04998779296875,3,0.11088096647284251,-1.3291916635864365,195.33999633789062,-1.7349163566167782,195.9499969482422,1.231011596211371,194.4199981689453,0.11088096647284251
3155,2022-05-27,228.3800048828125,230.8000030517578,224.3800048828125,224.3800048828125,2783200.0,0.028136676102344937,-2.2099990844726562,-1.509437438820752,48.491579721372716,27.293525254857357,-18.072332930107677,-3.6408402271892157,3.8154894317502226,-10.163629685195303,13.560531668041092,8.669998168945312,-15.418887566812344,7.240004730224598,-27.727065959531956,42.20707541998118,-10.243530614653679,24.723540075102875,-44.20600494384766,94.3981519909719,56.55419935705207,17.483535344878288,5,-21.355003356933594,-8.94500732421875,15.564990997314425,-4.70001220703125,26.47999572753909,4,0.06655572564700529,1.2335296573069217,222.1300048828125,-1.3291916635864365,195.33999633789062,-1.7349163566167782,195.9499969482422,0.06655572564700529
3156,2022-05-31,220.33999633789062,226.7700042724609,218.80999755859372,225.82000732421875,3672400.0,-0.035204520417833396,1.1571819640405743,-1.3700027465820312,46.533692996351654,28.796534286975312,-13.634199830101181,3.322777779040166,11.800442100259716,-2.3600984905233418,14.056668127711944,9.570007324218778,-16.165013959914575,-0.008503723144542619,-34.252261119016424,34.23525367272734,-17.130382421080498,17.113374974791412,-34.30095627441406,72.77457779182832,29.513709605350698,17.121878697935944,5,-13.314994812011719,-3.6699981689453125,24.067501068115206,3.339996337890625,32.540008544921875,1,0.12122178069254153,-2.2099990844726562,228.3800048828125,1.2335296573069217,222.1300048828125,-1.3291916635864365,195.33999633789062,0.12122178069254153
3157,2022-06-01,218.82000732421875,224.6000061035156,218.3999938964844,223.0500030517578,1930000.0,-0.006898379953410583,-1.4457532902557917,0.771895483073359,45.405566984517755,31.847253918680302,-15.067274594714803,3.598584498445746,13.286230696602644,-1.119760551274851,14.567793524278361,6.200012207031193,-17.183175382249715,-0.6214927673339901,-33.9617072416431,32.71872170697512,-17.291600004488544,16.048614469820563,-30.990528741210937,67.83030622877284,19.645907665988886,16.67010723715455,6,-11.795005798339844,-2.1500091552734375,27.34248733520505,4.8599853515625,35.05999755859375,2,0.12165247338533125,1.1571819640405743,220.33999633789062,-2.2099990844726562,228.3800048828125,1.2335296573069217,222.1300048828125,0.12165247338533125
3158,2022-06-02,224.72000122070312,224.8699951171875,218.5,219.25,1483000.0,0.026962771679933883,1.207974781960216,-1.2931458027465847,46.64284339850627,34.770058873080515,-19.496540781861626,-3.852807886759365,7.495326306138878,-7.307375295276643,14.71998103778002,6.3699951171875,-18.70781683831683,6.1380012512207145,-25.611714513574015,37.88771701601544,-9.736856631176664,22.012859133618093,-35.171701658945324,58.751699014804416,10.356839749998592,15.874857882397368,6,-17.69499969482422,-9.175003051757812,21.677494049072266,-1.040008544921875,22.819992065429688,3,0.09625313619311138,-1.4457532902557917,218.82000732421875,1.1571819640405743,220.33999633789062,-2.2099990844726562,228.3800048828125,0.09625313619311138
3159,2022-06-03,226.9499969482422,229.07000732421875,222.57000732421875,222.57000732421875,1943800.0,0.009923441239878539,-1.968043560810599,0.8007291858447565,47.511560546775755,38.17026939524686,-19.79143707304823,-6.966896204073578,5.547974866172552,-9.78364881891963,15.449423407036667,6.5,-19.52798380182415,8.702497100830072,-22.515761265255605,39.92075546691575,-6.906632082212781,24.311626283872926,-35.75162924688439,68.9515866052541,20.46198982836887,15.609129183042844,6,-17.74999237060547,-11.404998779296875,19.634998321533203,-3.2700042724609375,19.680007934570312,4,0.10178456230067168,1.207974781960216,224.72000122070312,-1.4457532902557917,218.82000732421875,1.1571819640405743,220.33999633789062,0.10178456230067168
3160,2022-06-06,232.47000122070312,232.6499938964844,227.17999267578125,228.6100006103516,1879200.0,0.024322557156587266,1.5924262640068343,0.8812807658676041,49.239578994959196,41.061520197900066,-20.42521794475607,-13.252194103141733,0.4015402699956212,-15.398024175069338,16.279618136996028,5.699996948242216,-16.52167448573556,14.277001190185558,-16.83231681740611,45.386319197777226,-1.2776578136102614,29.831660193981378,-39.68756810532932,98.73689350328927,52.37678716343222,15.55465900379583,6,-19.955001831054688,-18.160003662109375,14.00749206542963,-8.790008544921875,15.880004882812472,0,0.08908672665862127,-1.968043560810599,226.9499969482422,1.207974781960216,224.72000122070312,-1.4457532902557917,218.82000732421875,0.08908672665862127
3161,2022-06-07,234.32000732421875,235.3600006103516,227.3000030517578,228.57000732421875,1984600.0,0.007958042301377422,1.0587513105431905,1.489637070154852,53.16325792915934,44.77264358925565,-17.90288193564004,-15.673446709156678,-1.0640725783515848,-17.331803578388588,17.226103466916665,8.059997558593778,-13.682356516186587,15.979506683349598,-15.419497504342502,47.3785108710417,0.28000458950356233,31.679008777195634,-39.145520561978316,93.86796654223905,44.22549344396685,15.699502093846048,6,-19.860008239746094,-21.555007934570312,10.789985656738253,-10.6400146484375,9.819992065429688,1,0.0876578723288981,1.5924262640068343,232.47000122070312,-1.968043560810599,226.9499969482422,1.207974781960216,224.72000122070312,0.0876578723288981
3162,2022-06-08,233.72999572753903,236.1000061035156,232.30999755859372,233.5,984000.0,-0.0025179736182892043,-1.9042204280644095,0.039999256963310276,69.11675504442857,50.01024597360716,-12.728762884512577,-15.381379806120691,-0.24430757452145713,-16.741388512889245,17.93868008811193,3.790008544921875,-8.73846639989847,15.07799530029294,-16.82320890754491,46.97919950813079,-0.8726068036259846,31.028597404211865,-35.340667857449716,86.53403662454893,31.13301215406554,15.950602103918925,6,-7.649993896484375,-20.964996337890597,10.235000610351591,-10.050003051757784,10.41999816894537,2,0.08193218459472695,1.0587513105431905,234.32000732421875,1.5924262640068343,232.47000122070312,-1.968043560810599,226.9499969482422,0.08193218459472695
3163,2022-06-09,237.7100067138672,239.97000122070312,233.50999450683597,233.91000366210938,1855000.0,0.017028242241392544,-1.8086855277692309,16.522059311353466,71.30974585254532,53.04606460762406,-11.249546773620466,-19.632343665711062,-4.015148284953284,-20.602364883437616,18.812979283654627,6.460006713867159,-4.178311344253643,18.591005706787115,-14.171035339036735,51.353046752610965,2.2099851838752045,34.972026229699026,-35.549611020435236,87.01152126672548,25.91412873529788,16.38102052291192,6,-8.525009155273438,-24.94500732421875,6.829990386962891,-14.030014038085938,7.639999389648409,3,0.06802405330966654,-1.9042204280644095,233.72999572753903,1.0587513105431905,234.32000732421875,1.5924262640068343,232.47000122070312,0.06802405330966654
3164,2022-06-10,233.3600006103516,236.0,231.91000366210938,234.7100067138672,1417100.0,-0.01829963392644096,1.0814269518085387,-0.35526447877222317,80.1131736643594,56.55957504573369,-5.742978812758281,-15.983691625032208,0.5316431969854705,-16.094021174574294,19.86874639190152,5.8000030517578125,0.768032591525639,14.165999603271501,-18.725462519992362,47.057461726535365,-2.2797314583604305,30.611730664903433,-26.662452253647103,48.31902897378471,-18.653524379577775,16.445731061631935,6,-4.175003051757841,-20.855003356933622,9.772499084472628,-9.680007934570341,12.899993896484375,4,0.060764452514113554,-1.8086855277692309,237.7100067138672,-1.9042204280644095,233.72999572753903,1.0587513105431905,234.32000732421875,0.060764452514113554
3165,2022-06-13,230.92999267578125,233.25,227.6199951171875,229.6499938964844,1934800.0,-0.010413129620391981,-1.108617507043622,-0.9481429572529771,75.49935258353801,59.77798166653217,-3.2555742931296265,-14.402363310964944,3.290288313745009,-13.627254192618409,20.836072565464804,5.740005493164091,5.635696631337169,11.805992126464844,-20.973527520629318,44.585511773559006,-4.583767697082237,28.195751950011925,-20.239749975396933,28.650277416145897,-41.89875912270827,16.38975982354708,6,-1.7449951171875,-19.319992065429688,10.66750717163086,-7.25,16.010009765625,0,0.06798602479095739,1.0814269518085387,233.3600006103516,-1.8086855277692309,237.7100067138672,-1.9042204280644095,233.72999572753903,0.06798602479095739
3166,2022-06-14,230.0200042724609,234.2400054931641,227.80999755859372,231.0800018310547,1463100.0,-0.003940537964671975,-1.3467135195941358,-0.8281238824118853,74.00309432709561,62.95548470459638,-0.925390766202554,-14.566031214642663,4.4068024298787805,-12.560242707465505,22.015420958609877,6.430007934570369,7.070072531458862,11.10350341796871,-21.3256583924352,43.53266522837262,-5.111077487233246,27.318084323170666,-15.816190549638321,19.433262908187622,-51.96123278989844,16.21458090520196,6,-0.7850036621093466,-18.410003662109347,11.249996185302763,-6.340011596679659,17.789993286132812,1,0.07968872920001613,-1.108617507043622,230.92999267578125,1.0814269518085387,233.3600006103516,-1.8086855277692309,237.7100067138672,0.07968872920001613
3167,2022-06-15,232.25,234.17999267578125,229.25,230.1999969482422,1457600.0,0.009694790392654973,-1.4962007517373788,-1.933969597512472,75.42360518449692,66.153347125262,-1.1733963856000855,-17.31353502272495,2.414470371427683,-14.587996767515278,22.273812470803385,4.92999267578125,7.633880754961808,13.098499298095703,-19.66052641006553,45.857525006256935,-3.281013555984913,29.47801215217632,-14.954243777431742,37.48989955150302,-34.53981397906397,16.37951285408062,6,-0.9799957275390625,-20.639999389648438,8.5,-8.57000732421875,15.470001220703125,2,0.0511948305259351,-1.3467135195941358,230.0200042724609,-1.108617507043622,230.92999267578125,1.0814269518085387,233.3600006103516,0.0511948305259351
3168,2022-06-16,232.22999572753903,234.63999938964844,229.7100067138672,232.83999633789062,2257100.0,-8.613249714084503e-05,1.3420355409612659,-0.2975608303746352,61.021372617646904,67.65443735535881,0.026742604411680304,-15.740136013812275,2.5771909134585655,-14.466003852088022,20.121123678949708,4.92999267578125,9.136952501449457,11.579994964599592,-20.663468305510406,43.82345823470959,-4.541736670455407,27.70172659965459,-12.213330105194586,55.01190840361807,-14.844303976099745,16.121731635055,6,1.3450012207031534,-20.61999511718747,8.190002441406278,-4.98999786376956,9.160003662109403,3,0.051328417466494525,-1.4962007517373788,232.25,-1.3467135195941358,230.0200042724609,-1.108617507043622,230.92999267578125,0.051328417466494525
3169,2022-06-17,230.8000030517578,232.1199951171875,227.8999938964844,231.63999938964844,3634800.0,-0.00615765707311533,3.6889220440133963,1.3770417990343806,52.9512161808605,68.06684148712561,2.302414251456611,-12.637030121600048,3.8254521795780647,-12.868332475534203,17.568779611240092,4.330001831054631,11.009445853861706,8.676502227783203,-22.526164751615624,39.87916920718203,-6.924831261916211,24.277835717482617,-8.388937157610314,45.299230757526686,-20.566406897283613,15.601333489699412,6,2.8349990844726562,-19.19000244140625,9.1199951171875,-1.8800048828125284,13.649993896484375,4,0.06304160684302462,1.3420355409612659,232.22999572753903,-1.4962007517373788,232.25,-1.3467135195941358,230.0200042724609,0.06304160684302462
3170,2022-06-21,238.97000122070312,239.1100006103516,231.2100067138672,231.57000732421875,1700100.0,0.03539860511662618,1.0572920391960439,-8.809554950045413,72.64770565417268,70.23178012323821,-5.418398152912346,-17.666987565124856,-4.521808300950255,-20.704881504870855,14.607301414545534,8.309997558593778,12.63139920696429,14.278000640869152,-13.193016026332515,41.74901730807082,0.5424923072683328,28.01350897446997,-14.451863087368963,98.76106768283849,32.37438687671671,13.735508333600828,6,-5.1750030517578125,-27.360000610351562,0.5074996948242188,-8.530006408691435,6.179992675781278,1,0.03050589299449391,3.6889220440133963,230.8000030517578,1.3420355409612659,232.22999572753903,-1.4962007517373788,232.25,0.03050589299449391
3171,2022-06-22,240.5200042724609,241.1999969482422,236.6999969482422,238.1000061035156,2040400.0,0.006486182549441777,1.380962761126213,0.32702704931892135,76.36052839278973,71.03664382861166,-6.701140170823294,-16.428510237657264,-6.367215133667543,-21.919096121386247,11.560004920907513,4.5,14.140640241039875,13.523003387451155,-10.81016927979988,37.85617605470219,1.3564170538256235,25.689589721076686,-14.147642568642482,94.88727428756937,27.49832888512509,12.166586333625519,6,-6.110008239746065,-28.295005798339815,-1.0425033569335653,-10.080009460449219,7.909988403320341,2,0.02669215888451748,1.0572920391960439,238.97000122070312,3.6889220440133963,230.8000030517578,1.3420355409612659,232.22999572753903,0.02669215888451748
3172,2022-06-23,243.6100006103516,245.3800048828125,240.69000244140625,243.1100006103516,1719900.0,0.012847149022957582,1.3217784760883522,0.2066117265774258,74.62840791037459,71.40538405725937,-9.210897978986736,-16.616817349382444,-9.560643107364854,-24.635800123058033,8.960569978560159,4.860000610351591,15.180773380728056,14.229999542236357,-6.345878753162907,34.80587783763562,3.9420603945367247,24.51793868993599,-15.161769972313834,89.87412379863315,20.508917552846327,10.28793914769963,6,-7.110000610351591,-29.29499816894534,-4.132499694824247,-13.1700057983399,8.470001220703097,3,0.017240658994783775,1.380962761126213,240.5200042724609,1.0572920391960439,238.97000122070312,3.6889220440133963,230.8000030517578,0.017240658994783775
3173,2022-06-24,247.8999938964844,249.3800048828125,244.4600067138672,244.8699951171875,3158300.0,0.017610086923297352,-1.5558594121563778,6.059997558593807,75.92178562109959,70.93967427467494,-13.30231368109935,-17.67337426000526,-14.004998428633087,-28.590028803514002,6.3487435890468795,5.770004272460909,15.726797764330513,15.891992950439487,0.9737406795162258,30.81024522136275,8.43286681497787,23.351119085901104,-16.74267937928269,93.10982202350773,22.713591379729294,7.459126135461624,6,-9.399993896484403,-31.584991455078153,-10.367496490478544,-17.459999084472713,2.7200012207030966,4,-0.0007260697063851129,1.3217784760883522,243.6100006103516,1.380962761126213,240.5200042724609,1.0572920391960439,238.97000122070312,-0.0007260697063851129
3174,2022-06-27,246.75999450683597,251.2100067138672,245.0500030517578,248.0,1429300.0,-0.004598626130359884,-1.6437849749670101,-0.4092429018904659,69.83067959816417,70.30982172074452,-11.244065453830132,-15.382201245774155,-13.08608165561185,-27.127704065869835,7.4230382929194665,6.160003662109375,14.789704795336661,13.520494079589866,-2.017895593381354,29.058883752561087,5.751299243104256,21.289688916075477,-12.322595723824321,77.74993896484389,10.486748809933559,7.769194836485608,6,-7.249992370605497,-29.529991149902372,-23.712493896484403,-17.409996032714872,5.230010986328125,0,-0.021762016683132823,-1.5558594121563778,247.8999938964844,1.3217784760883522,243.6100006103516,1.380962761126213,240.5200042724609,-0.021762016683132823
3175,2022-06-28,243.5800018310547,250.88999938964844,243.3300018310547,247.17999267578125,1280300.0,-0.012886986329111672,-2.687811921979032,2.90320556205015,62.39292606471501,69.01980302492444,-6.795592675212163,-11.599803856340202,-10.277645964540255,-23.601805179326533,8.414805361088819,7.55999755859375,13.144014192312966,9.580501556396484,-6.436638320443279,25.597641433236248,1.5719316179766167,17.589071494816352,-5.78808146187194,47.415577204583315,-15.80142136348163,8.008569938419877,6,-4.025001525878906,-26.349998474121094,-22.1925048828125,-15.890007019042997,7.6999969482421875,1,0.0035717017433596343,-1.6437849749670101,246.75999450683597,-1.5558594121563778,247.8999938964844,1.3217784760883522,243.6100006103516,0.0035717017433596343
3176,2022-06-29,247.0500030517578,248.13999938964844,243.2100067138672,245.00999450683597,1116500.0,0.014245837895632718,1.3364887439344524,-0.5666704813736257,66.55070894231991,68.03392566468257,-8.488501587211346,-13.66686577458944,-14.1319982476262,-26.681133840019413,9.148879661531362,4.92999267578125,11.282935083572767,11.715002441406256,-3.9570914885966886,27.3870963714092,3.8789554764047978,19.551049406407714,-6.5744654136381655,60.45625501313386,0.18090973627155904,7.836046965001466,6,-7.495002746582031,-27.644996643066406,-30.95250701904297,-24.32000732421878,6.029998779296875,2,-0.00769078782352961,-2.687811921979032,243.5800018310547,-1.6437849749670101,246.75999450683597,-1.5558594121563778,247.8999938964844,-0.00769078782352961
3177,2022-06-30,245.44000244140625,247.6499938964844,243.0800018310547,245.30999755859372,1510400.0,-0.0065169018031311365,1.0087931103867234,0.06372761679658011,60.20596757173183,67.94332510402533,-5.376091843664653,-10.498575154663428,-13.09997422079934,-24.637795529730482,9.881169935040989,4.569992065429716,10.13194162186062,8.774002075195312,-5.446841489087888,22.994845639478513,1.6635802930537125,15.884423857336913,-2.8175709881371063,29.02828035615081,-26.714039168965293,7.1104217821415965,6,-5.885002136230469,-23.644996643066406,-29.342506408691406,-22.710006713867216,9.860000610351562,3,0.012182163480416452,1.3364887439344524,247.0500030517578,-2.687811921979032,243.5800018310547,-1.6437849749670101,246.75999450683597,0.012182163480416452
3178,2022-07-01,246.3500061035156,247.1699981689453,243.0,243.2899932861328,1085000.0,0.003707642002352962,-1.2912081693222832,23.537676056332664,68.86438282523099,69.71145473117761,-4.551138804935533,-10.229498476180396,-14.70793257491087,-25.076508613626544,10.674148411188932,4.1699981689453125,9.252727974369463,8.602505493164045,-5.072551142556449,22.27756212888454,1.7649771753038124,15.440033811024279,4.860000610351591,40.80393866008949,-15.221499121093657,6.837528317860244,7,-5.139999389648409,-23.965003967285128,-30.252510070800753,-23.620010375976562,7.610000610351591,4,0.023259572094880943,1.0087931103867234,245.44000244140625,1.3364887439344524,247.0500030517578,-2.687811921979032,243.5800018310547,0.023259572094880943
3179,2022-07-05,250.0500030517578,251.1699981689453,243.3800048828125,248.5399932861328,1846100.0,0.015019268750038117,3.1546630859375,0.4934651766970391,76.77875119730308,70.17045979152543,-5.848382900685664,-12.76461644868425,-18.973796297972797,-28.31372355777694,12.043401375444532,7.7899932861328125,8.159348113726736,11.147502136230457,-2.589647214434052,24.884651486894967,4.278927460898188,18.016076811562726,-7.0500030517578125,86.29136636230014,25.69594422279475,6.8685746753322565,7,-6.095001220703125,-16.415000915527344,-33.95250701904297,-27.32000732421878,4.339996337890625,1,0.0022795123314263144,-1.2912081693222832,246.3500061035156,1.0087931103867234,245.44000244140625,1.3364887439344524,247.0500030517578,0.0022795123314263144
3180,2022-07-06,253.17999267578125,254.5800018310547,248.8999938964844,251.0200042724609,1359400.0,0.012517454852322363,1.2903226798827174,1.4304466451091538,80.53798544377881,70.63462168607977,-7.544045874600386,-15.034331102585043,-22.41863854714626,-31.006252800151998,13.272948753309292,5.680007934570284,8.880633412568045,13.241992187499989,-1.5363246077484973,28.020308982748475,5.852833789875746,20.63115058512423,-10.17999267578125,87.91011283332477,21.19469759230958,7.389158397624236,7,-5.544990539550781,-16.68999481201172,-37.082496643066406,-30.449996948242216,-1.30999755859375,2,-0.004700162797385943,3.1546630859375,250.0500030517578,-1.2912081693222832,246.3500061035156,1.0087931103867234,245.44000244140625,-0.004700162797385943
3181,2022-07-07,254.8600006103516,256.79998779296875,252.44000244140625,252.8699951171875,1837600.0,0.006635626760293611,-2.0596486719456895,0.9213037857541495,80.25155578893123,71.25941589480828,-7.795823764150043,-15.912475847209606,-24.39015296800315,-32.175671430567746,14.396562798375065,4.3599853515625,10.3751359468325,13.8950004577637,-2.0483416532065633,29.838342568733992,5.9233294022785685,21.866671513248832,-11.479995727539091,85.94210942994019,14.888340386032937,7.971671055485144,7,-4.960006713867216,-17.26000976562503,-41.63000106811526,-32.13000488281256,-1.5599975585937784,3,-0.014046934875936334,1.2903226798827174,253.17999267578125,3.1546630859375,250.0500030517578,-1.2912081693222832,246.3500061035156,-0.014046934875936334
3182,2022-07-08,252.8800048828125,254.47000122070312,250.1699981689453,253.4600067138672,1459800.0,-0.007768954417316509,2.307706302488952,-0.29145740202580533,76.25225555173189,71.29613477598966,-4.8752813172880565,-13.095671302223934,-22.618171160636734,-29.667944645863827,15.363898264653244,4.690002441406278,10.327261290041008,10.957504272460938,-5.449741592055489,27.364750136977364,2.7538813402027245,19.16112720471915,-8.694801025390632,71.5943016112411,-1.4271601167432095,8.20362293225821,7,-2.980010986328125,-15.280014038085938,-41.03250503540039,-30.150009155273466,0.05999755859375,4,0.0007908768759115059,-2.0596486719456895,254.8600006103516,1.2903226798827174,253.17999267578125,3.1546630859375,250.0500030517578,0.0007908768759115059
3183,2022-07-11,253.8800048828125,255.5,252.1699981689453,252.7899932861328,1021200.0,0.003954444719594941,-1.8583684241547096,-1.879324406092973,79.66582841344977,72.38892908879916,-5.518097320252679,-13.515067049239178,-23.770496908211328,-30.128721596366915,16.06741913928306,3.3300018310546875,10.054458606458553,11.149004364013678,-5.96271840531125,28.260727133338577,2.593142979351228,19.704865748676127,-8.937913989257822,78.24153033796783,1.6426143446882548,8.555861384662453,7,-3.980010986328125,-16.230010986328125,-42.03250503540039,-31.150009155273466,2.899993896484432,0,0.005593186314931664,2.307706302488952,252.8800048828125,-2.0596486719456895,254.8600006103516,1.2903226798827174,253.17999267578125,0.005593186314931664
3184,2022-07-12,247.5399932861328,256.20999145507807,246.3699951171875,253.83999633789062,1747600.0,-0.024972473116211535,-1.2777770909752248,-5.779757821796038,61.559204073072586,72.29629331195001,1.055153314401565,-6.385652757557182,-17.75891603073174,-23.25756736509851,16.62833848670624,9.839996337890568,9.602768003630047,4.099993133544928,-12.54559853307012,20.745584800159975,-4.222802699762582,12.422788966852437,-1.8864285786132768,11.217631740644293,-59.99289174251976,8.322795833307516,7,2.3600006103515625,-7.8549957275390625,-36.2549934387207,-24.80999755859378,8.0,1,0.025935257339663176,-1.8583684241547096,253.8800048828125,2.307706302488952,252.8800048828125,-2.0596486719456895,254.8600006103516,0.025935257339663176
3185,2022-07-13,246.6300048828125,250.6300048828125,245.32000732421875,247.4600067138672,1966300.0,-0.0036761267997145186,-2.078262177187869,0.13174625857095454,58.38595168535797,71.38909806117644,2.730415142371953,-4.4682400831976565,-16.902950736994626,-21.78759492764243,17.63856106057473,5.30999755859375,8.667170823776104,2.405004119873041,-13.205120820586217,18.0151290603323,-5.4000583503565736,10.210066590102656,10.16998291015625,11.411147973289099,-54.457893535213636,7.805062470229623,7,3.269989013671875,-4.6400146484375,-34.257503509521484,-23.900009155273466,11.029998779296932,2,0.03146411366501467,-1.2777770909752248,247.5399932861328,-1.8583684241547096,253.8800048828125,2.307706302488952,252.8800048828125,0.03146411366501467
3186,2022-07-14,248.3500061035156,249.0800018310547,243.30999755859372,244.3999938964844,1952600.0,0.006974014461542666,1.1330870117049887,-4.7590403529735505,56.759851520504625,71.00619627770676,1.3569051118912512,-5.0009970779154,-18.614258749941058,-22.92825270287858,18.485354681370925,5.770004272460966,8.24892985349723,3.2085052490234034,-10.977442568436146,17.394453066482953,-3.884468659706357,10.301479157753164,8.220382080078167,39.06985216710402,-22.781094924884556,7.092973908729774,7,1.5499877929687784,-6.300010681152315,-34.9375076293945,-25.620010375976562,5.509994506835994,3,0.014173500814027351,-2.078262177187869,246.6300048828125,-1.2777770909752248,247.5399932861328,-1.8583684241547096,253.8800048828125,0.014173500814027351
3187,2022-07-15,244.13999938964844,251.3500061035156,242.88999938964844,251.13999938964844,2793400.0,-0.01695190904127608,1.2803211331789732,-1.7721464221147711,44.625507481300524,68.31298790615894,5.993381832185463,0.15331142674523335,-14.469768472183773,-18.203008389436178,19.4803164925546,8.460006713867159,8.290005713509174,-1.5960014343261832,-14.440323588958734,11.248320720306367,-8.018162511642458,4.826159642990092,11.899973168945337,9.384389974557255,-46.50851752129064,6.422161077316275,7,5.704994201660156,-1.9300079345703125,-30.52750015258789,-21.410003662109403,4.589996337890597,4,0.037519471143644845,1.1330870117049887,248.3500061035156,-2.078262177187869,246.6300048828125,-1.2777770909752248,247.5399932861328,0.037519471143644845
3188,2022-07-18,244.1499938964844,246.9499969482422,242.8699951171875,245.1199951171875,1597900.0,4.093760490264664e-05,-1.3116165676790206,0.13857160295758522,46.14475433342966,64.90921047683968,6.301128019787541,1.1406001849283882,-14.706091696131153,-17.56426020050381,20.47704440426855,4.0800018310546875,7.8260804357746,-2.1820068359374716,-13.389502745265787,9.025489073390816,-7.785754790601629,3.421741118726686,11.100980271972645,9.595195882184985,-41.734643113264326,5.603747954664144,7,5.684997558593722,-1.9400024414062784,-24.72749328613284,-21.41999816894537,3.450012207031193,0,0.036002493404315494,1.2803211331789732,244.13999938964844,1.1330870117049887,248.3500061035156,-2.078262177187869,246.6300048828125,0.036002493404315494
3189,2022-07-19,245.3500061035156,247.0,243.00999450683597,247.0,1688300.0,0.004915061384519026,3.836388185029651,1.7010224948876047,52.77691198022818,61.82464675866737,4.877199006805142,1.1452452844366974,-15.856547036217393,-18.044483702489657,21.75927405553451,3.990005493164034,7.859372674085705,-1.7094947814941577,-10.241466401692605,6.82247683870429,-5.975480591593367,2.556491028605052,8.910489740839893,29.24537468555755,-21.646852443081542,4.265985810099218,7,4.484985351562528,-3.1400146484374716,-24.375007629394503,-22.620010375976562,2.099990844726591,1,0.046586478057632164,-1.3116165676790206,244.1499938964844,1.2803211331789732,244.13999938964844,1.1330870117049887,248.3500061035156,0.046586478057632164
3190,2022-07-20,246.25999450683597,248.25,245.2700042724609,245.5399932861328,1266100.0,0.0037089398030683007,-3.7302298544334307,-0.43636599034532203,48.65232239725961,58.31362082625942,3.221115014464374,0.8531489987846328,-16.702803579881135,-18.261363718554122,22.402437289255868,2.979995727539091,7.531731890230418,-1.1640060424804517,-8.818603137061103,6.4905910521002,-4.9913045897707775,2.663292504809874,7.08926127934609,39.97635610512763,-9.305137424928652,3.827298547290319,7,3.279998779296818,-4.050003051757841,-25.414997100830107,-23.529998779296932,-0.17999267578127842,2,0.037683744766912275,3.836388185029651,245.3500061035156,-1.3116165676790206,244.1499938964844,1.2803211331789732,244.13999938964844,0.037683744766912275
3191,2022-07-21,246.94000244140625,247.6699981689453,241.52999877929688,246.63999938964844,1515100.0,0.002761341467306,5.977293810634369,0.41667019878775957,52.64270567639759,55.69033750677783,1.4522265540326202,0.7154537510348291,-17.239262764384875,-18.36804346668049,22.61938695934495,6.1399993896484375,6.540970731220256,-0.8049980163574162,-7.745714496662316,6.135718463947484,-4.275356256509866,2.665360223795034,5.5709124912562515,55.091645896911736,3.1140749606951985,3.4703582401524447,7,1.9299926757812216,-4.635009765625,-26.542503356933594,-24.210006713867216,-10.6199951171875,3,0.04341135949914321,-3.7302298544334307,246.25999450683597,3.836388185029651,245.3500061035156,-1.3116165676790206,244.1499938964844,0.04341135949914321
3192,2022-07-22,247.80999755859372,250.50999450683597,246.22000122070312,247.72999572753903,925600.0,0.0035231032177296395,-1.7677457779791104,0.2666700574741875,52.57584975959597,52.68033987857186,-0.23756278465171476,0.18576962949575204,-17.82787945073082,-18.64345208442157,22.584467457078837,4.289993286132841,5.017074890059291,-0.14500274658206536,-6.807519137819213,6.517513644655082,-3.476260942200639,3.1862554490365085,3.602825758732223,69.9332045341389,15.85890121534947,3.3312581956185707,7,1.05999755859375,-5.460006713867159,-27.38749694824216,-25.080001831054688,-9.179992675781222,4,0.02441387801687611,5.977293810634369,246.94000244140625,-3.7302298544334307,246.25999450683597,3.836388185029651,245.3500061035156,0.02441387801687611
3193,2022-07-25,247.72000122070312,249.22000122070312,246.2899932861328,248.2400054931641,981800.0,-0.0003631666953602952,1.3629136954020513,-6.499904634751452,45.28911800728694,50.872552537929,-1.2440829252549577,0.27572661710041757,-17.479795867550024,-17.996627292060907,22.180673424985738,2.9300079345703125,3.2965062747200875,-0.22599945068358807,-6.889314907218818,6.437316005851642,-3.557657178951189,3.1056582775840127,2.789993286132841,68.9310176665594,18.149896570293407,3.3316577282676145,7,-1.279998779296875,-5.3700103759765625,-26.279998779296875,-24.99000549316409,-8.990005493164091,0,0.004077161722343403,-1.7677457779791104,247.80999755859372,5.977293810634369,246.94000244140625,-3.7302298544334307,246.25999450683597,0.004077161722343403
3194,2022-07-26,241.38999938964844,244.05999755859372,239.32000732421875,239.32000732421875,2158000.0,-0.025553051024794105,-3.5797182641770635,-3.980721265295126,28.89368074339177,47.5956335443772,4.6061903688467964,6.516920260604508,-11.072451287341494,-11.21056940410827,21.22256265676579,8.399993896484375,1.576172304914195,-6.287501525878895,-13.557216947139608,0.9822138953818182,-9.922359236509266,-2.652643815248524,9.119995117187528,18.498609798635524,-26.446396677646998,3.634857710630363,7,3.94500732421875,0.959991455078125,-18.797500610351562,-18.660003662109403,-3.970001220703125,1,0.025726031441108077,1.3629136954020513,247.72000122070312,-1.7677457779791104,247.80999755859372,5.977293810634369,246.94000244140625,0.025726031441108077
3195,2022-07-27,244.4499969482422,246.50999450683597,240.6199951171875,243.0,1469400.0,0.012676571383781088,1.1149040502965355,0.7004843025527241,32.241548056599555,44.87137760394331,1.3459830975216391,3.7159617152890974,-14.033105880128403,-13.806138123317425,20.549372209719017,5.889999389648466,-0.42320749764547827,-3.2710037231445312,-10.447295970471174,3.9052885241821116,-6.8591498468078385,0.31714240051877596,4.7700042724609375,45.84446380771983,5.833937042139695,3.5881461236633183,7,0.885009765625,-0.44499969482421875,-21.827495574951172,-21.720001220703153,-1.6799926757812784,2,0.012272448506657874,-3.5797182641770635,241.38999938964844,1.3629136954020513,247.72000122070312,-1.7677457779791104,247.80999755859372,0.012272448506657874
3196,2022-07-28,245.1499938964844,246.8699951171875,242.8800048828125,245.1199951171875,1474600.0,0.002863558834040214,1.2997053779517171,0.02068885685123031,36.21118208532076,43.93645255994556,0.16128984918486822,3.021222055586378,-14.682895256879277,-14.107806777254979,19.878283234128276,3.989990234375,-1.1210785011170117,-2.476006317138655,-9.73947505179737,4.787462417520061,-6.107740684468013,1.155728050190703,2.8820080566405863,52.10002904491338,15.420197605112705,3.631734367329351,7,-0.23499298095705967,1.5999984741210653,-22.447494506835966,-22.41999816894537,-2.549987792968807,3,0.0037936282183346215,1.1149040502965355,244.4499969482422,-3.5797182641770635,241.38999938964844,1.3629136954020513,247.72000122070312,0.0037936282183346215
3197,2022-07-29,248.42999267578125,248.63999938964844,243.25999450683597,246.19000244140625,1294300.0,0.013379558886229548,3.0451108842054326,74.6693794505905,41.009546938274106,43.36587396048383,-2.733650292327866,-0.02454740230155039,-17.66012254067371,-16.850438909826778,19.29010062168242,5.380004882812472,-1.548136075483825,0.6544929504394474,-6.542307673828759,7.851293574707654,-2.9439073616946416,4.2528932625735365,-9.1099853515625,92.02011078812464,58.09433226126187,3.5984003121341033,7,-3.5149917602539062,-0.3699951171875,-25.11249542236328,-25.699996948242216,-8.619995117187528,4,-0.0487460681422911,1.2997053779517171,245.1499938964844,1.1149040502965355,244.4499969482422,-3.5797182641770635,241.38999938964844,-0.0487460681422911
3198,2022-08-01,252.0800018310547,255.13999938964844,248.7899932861328,249.07000732421875,1257600.0,0.014692304725206773,-2.557403885196504,1.3437534059945504,58.21869903607752,43.97051696668932,-5.744598480950998,-3.3974587604433566,-20.143406982744523,-19.865187750365635,19.005081485227006,6.7100067138671875,-1.9490933588400026,4.018002319335949,-3.3928897369383435,11.428894375610241,0.3125562911988027,7.723448347473095,-12.573594665527338,80.6574014327065,42.04741695258005,3.705446028137144,8,-4.849998474121094,-4.0200042724609375,-26.672500610351562,-29.350006103515653,-6.19000244140625,0,-0.05335606494186096,3.0451108842054326,248.42999267578125,1.2997053779517171,245.1499938964844,1.1149040502965355,244.4499969482422,-0.05335606494186096
3199,2022-08-02,250.6199951171875,253.8800048828125,249.5500030517578,253.1199951171875,1225500.0,-0.005791838714939712,1.1542193003765335,-0.8305662998129401,57.08198142079466,44.9071457470821,-3.8648605758149017,-1.9948364908051985,-17.479604594599436,-17.899059912428157,18.278431021824936,4.3300018310546875,-1.533084711694272,2.529496002197277,-4.9178802786565825,9.976872283051136,-1.1941921382296528,6.253184142624207,-10.488244262695304,68.87050315106512,25.71214022640286,3.7236881404269244,8,-3.3899917602539062,-2.55999755859375,-23.212493896484375,-27.889999389648466,-3.209991455078125,1,-0.047442341478335814,-2.557403885196504,252.0800018310547,3.0451108842054326,248.42999267578125,1.2997053779517171,245.1499938964844,-0.047442341478335814
3200,2022-08-03,251.9900054931641,253.07000732421875,249.72999572753903,252.72000122070312,1107600.0,0.005466484728546828,3.671318970944479,0.29199829101561364,56.54204966726335,45.340406190511615,-4.846224169695091,-3.645474117886323,-17.16245347802098,-18.7316418394212,17.175428547548105,3.340011596679716,-1.1125011969677985,3.9590057373047216,-3.334590816692952,11.252602291302395,0.31220746030587065,7.605804014303573,-11.25792469726565,74.30672668957583,29.36585159665536,3.6467982769988367,8,-4.760002136230497,-3.930007934570341,-23.62000274658206,-29.260009765625057,-4.730010986328125,2,-0.057819782557265054,1.1542193003765335,250.6199951171875,-2.557403885196504,252.0800018310547,3.0451108842054326,248.42999267578125,-0.057819782557265054
3201,2022-08-04,251.27999877929688,252.42999267578125,250.1199951171875,251.3999938964844,1319600.0,-0.00281759870784426,1.119270935408909,0.16437783491152294,64.67926143012114,46.68522970945886,-3.8619754088426532,-3.3912974397645996,-14.958612362618965,-17.474416681883042,15.802865981270669,2.30999755859375,-1.0342420601044182,3.4279991149902287,-3.3148495274009804,10.170847757381438,0.056574793794624156,6.799423436185833,-9.971601239648436,67.50842572517742,17.3234456983392,3.3714243211956108,8,-4.049995422363281,-3.220001220703125,-22.887496948242188,-28.55000305175784,-4.149993896484375,3,-0.03386658129647013,3.671318970944479,251.9900054931641,1.1542193003765335,250.6199951171875,-2.557403885196504,252.0800018310547,-0.03386658129647013
3202,2022-08-05,253.0800018310547,253.2899932861328,248.67999267578125,250.0,1266500.0,0.007163335961883677,1.6342975476839237,-25.667726347908467,67.10072249783329,49.10874131951957,-5.404113797654986,-5.455242080929054,-15.262389170733627,-18.76131572755901,14.67470423955638,4.6100006103515625,-0.794333348705635,5.2180023193359375,-1.5567605602849142,11.99276519895679,1.8306208795254975,8.605383759146378,-11.21834021740625,68.11152604266314,12.263778250531018,3.3873814398104285,8,-5.849998474121094,-5.0200042724609375,-23.599998474121094,-30.350006103515653,-12.75,4,-0.041409813702052545,1.119270935408909,251.27999877929688,3.671318970944479,251.9900054931641,1.1542193003765335,250.6199951171875,-0.041409813702052545
3203,2022-08-08,255.3000030517578,259.64999389648443,253.4900054931641,253.4900054931641,1326300.0,0.008771934584484109,-5.806626201315369,0.5876611956343943,68.33761437755945,53.49140061220486,-7.192149007063961,-7.97214188738576,-15.909853444188798,-20.53887191808576,13.695421137257554,6.569992065429744,-0.663185511184821,7.3670036315917855,0.30309393985515953,14.430913323328411,3.8350487857234725,10.898958477460098,-12.90720792706938,60.34648714061143,1.0868853384077042,3.531954845868319,8,-5.165008544921847,-5.815002441406222,-24.625,-32.57000732421878,-14.229995727539062,0,-0.06067373798669229,1.6342975476839237,253.0800018310547,1.119270935408909,251.27999877929688,3.671318970944479,251.9900054931641,-0.06067373798669229
3204,2022-08-09,253.9600067138672,256.72000122070307,253.91000366210938,256.72000122070307,1002600.0,-0.005248712580778747,1.036234167592701,-1.5248609003540643,63.96952896011123,57.01673182370616,-4.337745342099197,-6.4575977407650385,-13.84412290997227,-18.731628679979707,13.706008056198835,2.809997558593693,-0.6026281978435861,5.706006622314447,-1.8491091782279625,13.261122422856857,1.9284487220432425,9.483564522585652,-10.531779662871003,48.13138970414341,-13.006957155609904,3.777557900271207,8,-2.6950073242187216,-4.475006103515597,-22.16250228881836,-31.230010986328153,-13.110000610351591,1,-0.03177668574135417,-5.806626201315369,255.3000030517578,1.6342975476839237,253.0800018310547,1.119270935408909,251.27999877929688,-0.03177668574135417
3205,2022-08-10,254.38999938964844,257.3699951171875,253.02999877929688,257.0,1112000.0,0.0016931511435409607,1.5910496709102917,0.9456542771687345,63.63968043160395,60.06434275107097,-3.5866433685734194,-6.61560868236279,-13.729908776844013,-18.838019992996095,13.823193592805433,4.339996337890625,-0.2639622651589093,5.747999572753912,-2.2405604228903826,13.736559568398235,1.7537195749317505,9.742279570576073,-9.988466327922964,52.05110372358895,-9.445129634199048,3.9942799978221557,8,-2.9350051879882244,-4.904998779296847,-15.59499740600586,-31.660003662109403,-10.600006103515625,2,-0.02743816873417193,1.036234167592701,253.9600067138672,-5.806626201315369,255.3000030517578,1.6342975476839237,253.0800018310547,-0.02743816873417193
3206,2022-08-11,251.8699951171875,256.97000122070307,251.30999755859372,255.58999633789062,1274900.0,-0.009906066584799422,-1.3388462581259026,1.4252874907190338,57.009658974753506,61.84213297734645,-0.014708625851085344,-4.0247241937167075,-10.424566838682551,-16.12857020738784,14.146948997066467,5.660003662109347,1.1497808637225262,3.0519958496093693,-5.063568903787996,11.167560603006763,-1.0057865270893274,7.109778226308066,-6.553554405376502,29.079326220911483,-30.054663791942197,4.057782376698694,8,2.294998168945341,-2.384994506835909,-9.8074951171875,-29.139999389648466,-6.259994506835909,3,-0.01830309564347532,1.5910496709102917,254.38999938964844,1.036234167592701,253.9600067138672,-5.806626201315369,255.3000030517578,-0.01830309564347532
3207,2022-08-12,253.3000030517578,253.52999877929688,250.5800018310547,251.63999938964844,1026000.0,0.005677563672897845,1.7830223988023262,-0.44623739714677146,59.20791361218444,61.952045708025,-0.7613183685755587,-4.989095239573771,-10.987427043106663,-17.339254145817932,14.137135125952632,2.9499969482421875,2.392084411161477,4.024003601074213,-4.013484226210096,12.061491428358522,0.005259687432044302,8.042747514716382,-7.1235491488664024,29.98901433519886,-26.752961160986303,4.018743913642162,8,0.8649902343750284,-3.8150024414062216,-9.550010681152344,-33.27500915527344,-7.540008544921847,4,-0.024358460697233242,-1.3388462581259026,251.8699951171875,1.5910496709102917,254.38999938964844,1.036234167592701,253.9600067138672,-0.024358460697233242
3208,2022-08-15,252.94000244140625,254.00999450683597,248.25999450683597,252.16000366210938,1290900.0,-0.0014212420292707417,2.938379214481226,0.469877746116371,73.7361029493387,63.802503655641004,-0.2978162427277198,-4.149554396136352,-9.93678677115443,-16.722433235249298,13.950764950742538,5.75,3.503126861158364,3.2245025634765625,-4.591022104080082,11.040027231033235,-0.6832597703017598,7.132264897254885,-5.955136138899263,51.372202206578045,-9.785648738106808,3.9077623337783307,8,1.014991760253963,-3.455001831054659,-9.190010070800781,-32.915008544921875,-12.660003662109375,0,-0.0498537221816967,1.7830223988023262,253.3000030517578,-1.3388462581259026,251.8699951171875,1.5910496709102917,254.38999938964844,-0.0498537221816967
3209,2022-08-16,256.77999877929693,258.54998779296875,252.8300018310547,253.2400054931641,1863700.0,0.015181451335599672,-1.6238464042107967,4.5384600336476755,74.5519445361024,65.80360308551201,-3.544909854628173,-7.4724555321284925,-13.099173287106453,-20.208660838109665,14.002807501489729,5.7199859619140625,4.403009748960301,6.4929992675781705,-1.6434540512267972,14.62945258638311,2.4247726081756866,10.561225926980654,-9.035224821151303,82.7989293631792,18.890084452392912,4.068226659402476,8,-2.8250045776367188,-7.294998168945341,-13.005004882812557,-36.75500488281256,-16.580001831054744,1,-0.06118074433274279,2.938379214481226,252.94000244140625,1.7830223988023262,253.3000030517578,-1.3388462581259026,251.8699951171875,-0.06118074433274279
3210,2022-08-17,255.5399932861328,257.1400146484375,253.1000061035156,254.17999267578125,1235200.0,-0.004829057944773618,-1.2954765155948378,0.3841816920046349,70.25337879037532,66.42294945887357,-1.9538501593113438,-5.798880601977999,-11.359949559731888,-18.608126858442517,13.881599241579949,4.040008544921903,4.42494529019902,4.788993835449219,-3.4384333419947666,13.016421012893204,0.6752802467272261,8.902707424171211,-7.279998779296847,70.74833361755124,5.124925379928001,4.113713588721986,8,-1.5849990844725994,-6.054992675781222,-10.74749755859375,-35.51499938964844,-13.919998168945312,2,-0.05748605920235961,-1.6238464042107967,256.77999877929693,2.938379214481226,252.94000244140625,1.7830223988023262,253.3000030517578,-0.05748605920235961
3211,2022-08-18,257.66000366210943,258.32000732421875,254.8300018310547,256.260009765625,1342800.0,0.008296197979479558,1.5661793580091776,1.0294068148414515,68.84440927612799,66.61669243423965,-3.4349000832904153,-7.456917151413251,-13.005454547955821,-20.360722226319638,14.529746246581322,3.4900054931640625,4.667132165907503,6.3730041503906705,-2.198612045438665,14.944620346220006,2.0871960524760027,10.658812248305338,-8.716609191894548,91.3509746205695,27.865861631941236,4.285808097914669,8,-3.7050094604492188,-8.175003051757841,-11.715011596679744,-37.63500976562506,-19.199996948242244,3,-0.05383066901669964,-1.2954765155948378,255.5399932861328,-1.6238464042107967,256.77999877929693,2.938379214481226,252.94000244140625,-0.05383066901669964
3212,2022-08-19,253.8600006103516,256.8699951171875,252.72000122070312,256.739990234375,1576600.0,-0.014748129308967517,1.64330872812623,-2.0571444141688335,53.61200388900243,64.98051349106666,0.5446579669398659,-3.352297485092919,-8.746298455419776,-16.2887922866652,14.621184978576302,4.940002441406307,4.76423868608876,2.2705009460449617,-6.211002585213777,10.752004477303728,-1.9702508195844075,6.511252711674331,-4.2742101745605225,54.421863530877346,-6.606407447664957,4.240751765629379,8,-0.45500946044924717,-4.375,-7.885005950927763,-33.835006713867216,-18.009994506835994,4,-0.03249822729128127,1.5661793580091776,257.66000366210943,-1.2954765155948378,255.5399932861328,-1.6238464042107967,256.77999877929693,-0.03249822729128127
3213,2022-08-22,248.72999572753903,253.6300048828125,248.1199951171875,253.6300048828125,1822100.0,-0.020208007840851527,1.2489793757609917,1.7013981975490748,46.66196309329836,63.05745061697633,5.190540557303535,1.957621573921557,-3.33559217587063,-10.949377678268377,14.376605846941207,5.740005493164091,4.5820954055016045,-2.9100036621094034,-11.306096429208452,5.486089104989674,-7.108050045658928,1.2880427214401209,10.919998168945398,5.84852386107589,-51.94931712372008,4.198046383549532,8,4.604995727539091,0.7550048828125568,-2.7025032043456747,-28.70500183105466,-7.720001220703068,0,-0.011940663658260298,1.64330872812623,253.8600006103516,1.5661793580091776,257.66000366210943,-1.2954765155948378,255.5399932861328,-0.011940663658260298
3214,2022-08-23,247.6000061035156,249.44000244140625,245.6199951171875,249.05999755859372,1669300.0,-0.004543037202723421,2.441446147501458,0.29795688310232227,42.180271005008144,60.673071791799025,5.949100813973871,3.7699930388228893,-1.792009124996838,-9.597657639418486,15.121579649794924,3.82000732421875,4.1126569389173255,-4.350493621826189,-11.52030037122833,2.8193131275759242,-7.93539699652726,-0.7655902471251181,11.819387817382875,15.59062270217253,-38.46168261119428,3.5849033747010615,8,4.484985351562528,1.8849945068359943,-1.5775146484374716,-27.57501220703122,-8.130004882812472,1,-0.029563841453050688,1.2489793757609917,248.72999572753903,1.64330872812623,253.8600006103516,1.5661793580091776,257.66000366210943,-0.029563841453050688
3215,2022-08-24,247.4499969482422,249.6199951171875,246.27999877929688,247.5500030517578,1718900.0,-0.0006058527931162017,-1.7376991770267904,0.06849773207081791,43.03889795146373,59.1207650114335,5.600048648271326,4.380888881091238,-1.1432838577921984,-9.147258372930992,15.68094899384641,3.339996337890625,3.3680897269295826,-4.650502777099604,-11.263505841244012,1.9625002870448043,-7.9570043091717935,-1.344001245027414,11.417421020507845,14.40944938652518,-36.37345406270981,3.3065015320722035,8,4.6349945068359375,2.0350036621094034,-1.4275054931640625,-27.425003051757812,-7.589996337890597,2,-0.02929884861350973,2.441446147501458,247.6000061035156,1.2489793757609917,248.72999572753903,1.64330872812623,253.8600006103516,-0.02929884861350973
3216,2022-08-25,246.0800018310547,248.77999877929688,235.47999572753903,239.9600067138672,3216700.0,-0.005536452350306753,1.3090305096599402,-61.196216051266404,37.07534050518517,56.66159022176691,6.7748045427090915,6.138873492448738,0.7491264885910027,-7.54038938613823,16.807313929865153,13.300003051757841,2.7789163602380427,-6.066998291015636,-12.484404114334438,0.35040753230313726,-9.275701202675037,-2.8582953793562353,12.257519223632869,49.555897176160975,0.9250869389117398,3.208702911659391,8,0.9349899291992188,1.4849929809570312,-0.20500946044921875,-26.055007934570312,0.3999938964843466,3,-0.018124214404587002,-1.7376991770267904,247.4499969482422,2.441446147501458,247.6000061035156,1.2489793757609917,248.72999572753903,-0.018124214404587002
3217,2022-08-26,236.32000732421875,247.0200042724609,236.32000732421875,246.2100067138672,2783200.0,-0.03966187595177528,-1.1638013364169713,-1.6160142614939663,22.58811375066847,50.978480310803555,15.503217955827495,15.752752561714829,10.857004879748814,2.4026088836575354,17.714077141880246,10.699996948242159,1.8707681291422773,-15.221493530273449,-24.680153528138533,-5.7628335324083935,-19.95082352920599,-10.492163531340907,20.646062210839887,4.628160732556168,-40.76420911260673,4.729329998932532,8,10.694984436035156,11.244987487792969,9.267486572265625,-16.295013427734375,8.789993286132841,4,0.009055515078384646,1.3090305096599402,246.0800018310547,-1.7376991770267904,247.4499969482422,2.441446147501458,247.6000061035156,0.009055515078384646
3218,2022-08-29,238.6300048828125,239.97999572753903,233.97000122070312,235.0,1669900.0,0.009774870882703457,-1.112475194422087,-0.36703792789026013,28.463055864127938,45.857492680584166,12.236698616832456,13.052667150394427,8.929551087171774,0.241567070402823,17.85743754494377,6.009994506835909,1.3459386186820836,-12.238996124267572,-23.311354372263395,-1.16663787627175,-17.775175248265498,-6.702817000269675,17.04690022379495,29.776392840358877,-14.638741730595495,5.53617912399791,8,7.5149993896484375,8.179992675781278,6.979988098144531,-18.605010986328125,4.0699920654296875,0,-0.01164982911793555,-1.1638013364169713,236.32000732421875,1.3090305096599402,246.0800018310547,-1.7376991770267904,247.4499969482422,-0.01164982911793555
3219,2022-08-30,238.72999572753903,239.47999572753903,235.07000732421875,239.2100067138672,1599600.0,0.00041902041939634316,7.647129222392192,-0.1322342536234399,27.79353470659521,41.13973222683082,10.400811884751391,12.665607135170802,9.267253125629992,0.13870233710753155,18.008545322327315,4.409988403320284,0.556734839466543,-11.54450531005861,-23.8781234460063,0.7891128258890774,-17.711314378032483,-5.377696242084767,15.21035706819606,30.415312225170883,-12.495505663657053,6.166809067973851,8,7.415008544921903,8.080001831054744,5.665000915527372,-18.70500183105466,2.9400024414062784,1,0.009550533322587151,-1.112475194422087,238.6300048828125,-1.1638013364169713,236.32000732421875,1.3090305096599402,246.0800018310547,0.009550533322587151
3220,2022-08-31,237.4199981689453,238.8999938964844,236.52999877929688,237.91000366210938,2469400.0,-0.0054873605413574555,-1.088097494740122,1.02082141267716,28.781210494640263,36.688265695554406,9.912600430560587,13.521335077353939,10.745361804064714,1.3952275899064546,18.167819151765947,2.3699951171875284,-0.6956063400449466,-12.126002502441395,-25.692541682798492,1.440536677915702,-18.909272092619915,-5.342732912262846,14.922726500787235,23.295054132134336,-20.48277367767267,6.783269590178543,8,8.0,9.389999389648466,6.4225006103515625,-17.395004272460938,2.0800018310546875,2,0.008634500326712313,7.647129222392192,238.72999572753903,-1.112475194422087,238.6300048828125,-1.1638013364169713,236.32000732421875,0.008634500326712313
3221,2022-09-01,242.7700042724609,242.92999267578125,237.1999969482422,237.38999938964844,2471200.0,0.022533932039324744,1.010531275264085,-10.979478715784827,36.13379188732368,34.74624213981233,2.4901985517172704,7.90646084208808,5.579131569769572,-4.043308647311619,18.01853598149134,5.7299957275390625,-2.2724536749669824,-6.3504966735840185,-20.218510288886165,7.517516941718128,-13.284503481235078,0.583510134067069,8.102902521349279,67.43295780741184,21.005819588265886,6.934006807651078,9,1.0299987792969034,4.039993286132869,1.899997711181669,-22.745010375976534,-3.160003662109318,3,-0.011986668908418485,-1.088097494740122,237.4199981689453,7.647129222392192,238.72999572753903,-1.112475194422087,238.6300048828125,-0.011986668908418485
3222,2022-09-02,242.6000061035156,245.83999633789062,241.58999633789062,243.82000732421875,1382800.0,-0.0007002437119641991,-1.6234399871902345,-0.22676582034352746,36.31551525677015,33.59663682464253,1.000175606792169,7.642924404604258,5.835104216537474,-3.883413179948093,17.96657958103174,4.25,-3.771676719569797,-5.9964950561523835,-20.02560950450075,8.032619392196011,-13.011052280326567,1.0180621680217996,6.920668244446034,72.70436758913581,25.79142199116535,7.014557224174195,9,-0.8050079345702841,4.209991455078182,3.2324905395508097,-22.57501220703122,-2.9700012207030966,4,0.015993361609265122,1.010531275264085,242.7700042724609,-1.088097494740122,237.4199981689453,7.647129222392192,238.72999572753903,0.015993361609265122
3223,2022-09-06,239.80999755859372,245.3999938964844,239.25999450683597,242.91000366210938,1438100.0,-0.011500447134083713,-1.9238007353262134,2.5409860669884825,26.898997897087682,31.898717590429143,2.6729034213005036,9.710839333411542,8.542139238644296,-1.1686931009186594,17.14050207626338,6.1399993896484375,-5.5744153333970985,-8.01200332641605,-22.192382226992578,6.16837557416045,-15.1021927767043,-0.9218138761277999,8.466622939187232,44.01109628206519,1.5698434135571446,7.090189450288252,9,1.985000610351591,7.000000000000057,6.677501678466825,-19.785003662109347,-2.1300048828124716,1,0.022100842774342322,-1.6234399871902345,242.6000061035156,1.010531275264085,242.7700042724609,-1.088097494740122,237.4199981689453,0.022100842774342322
3224,2022-09-07,245.88999938964844,246.3500061035156,240.08999633789062,240.7400054931641,1962900.0,0.02535341267233515,1.062603694281616,-1.6612850828402705,38.39308131314393,31.38251574172694,-4.107074507967354,3.1571210904369025,2.4848545133349944,-7.314301540226182,16.20184599237146,6.540008544921875,-6.62302660058117,-1.528501129150385,-15.430005823860256,12.373003565559458,-8.479253476505306,5.422251218204536,1.242091565966291,95.315617405573,54.1229212388876,6.950752347354927,9,-4.5149993896484375,0.9199981689453409,1.7550010681152344,-25.865005493164062,-3.7299957275390625,2,-0.012973290696346007,-1.9238007353262134,239.80999755859372,-1.6234399871902345,242.6000061035156,1.010531275264085,242.7700042724609,-0.012973290696346007
3225,2022-09-08,247.41000366210938,249.22000122070312,243.97999572753903,245.0,1221000.0,0.006181643321135022,-1.3550521883443571,0.46796243074279537,37.490847333901854,31.42868316713991,-6.2953742853878225,1.146144538334113,1.1082146595534255,-8.945708762138679,15.215566560381525,5.240005493164091,-7.1008758577895605,0.34050292968748863,-13.169013905830468,13.850019765205474,-6.41425548807149,7.095261347446467,-13.44000244140625,84.9417893907023,48.02445581286381,6.754758417758991,9,-5.81500244140625,-0.6000061035155966,0.23499679565429688,-27.385009765625,-10.809997558593778,3,-0.023200377544164485,1.062603694281616,245.88999938964844,-1.9238007353262134,239.80999755859372,-1.6234399871902345,242.6000061035156,-0.023200377544164485
3226,2022-09-09,247.25999450683597,248.8600006103516,246.1300048828125,247.91000366210938,1142600.0,-0.0006063180673901991,1.141170557154543,-0.26971293259549795,41.15754982819554,33.49195384242069,-6.660839117411712,0.9835004066963506,1.2909353521962146,-8.931619331515009,14.566944803317938,2.729995727539091,-7.385003664215304,0.42099380493166905,-12.899646298401336,13.741633908264646,-6.239326246734834,7.081313856598172,-12.984993286132834,80.32123099738203,43.73366596576025,6.660320051666492,9,-5.664993286132841,-0.4499969482421875,0.38500595092770595,-27.23500061035159,-10.860000610351562,4,-0.031383946773570925,-1.3550521883443571,247.41000366210938,1.062603694281616,245.88999938964844,-1.9238007353262134,239.80999755859372,-0.031383946773570925
3227,2022-09-12,247.1300048828125,248.4199981689453,246.3600006103516,247.30999755859372,1983500.0,-0.0005257204032651508,-1.395344298362389,0.27690790863632136,47.524766031056785,35.60992163874612,-5.404539114621116,0.6614622284821507,1.5047035364852945,-9.022395156427706,14.048455579806213,2.0599975585937216,-7.733289906390894,0.5995040893554631,-12.372320347681637,13.571328526392563,-5.886408129163101,7.085416307874027,-12.556103662109365,79.01611517007558,36.948209440038035,6.485912218518554,9,-4.9850006103515625,-0.3200073242187216,0.5149955749511719,-27.105010986328125,-9.540008544921875,0,-0.03042934538048847,1.141170557154543,247.25999450683597,-1.3550521883443571,247.41000366210938,1.062603694281616,245.88999938964844,-0.03042934538048847
3228,2022-09-13,240.3300018310547,245.42999267578125,239.72999572753903,243.88999938964844,1726900.0,-0.02751589413427291,-1.3949517874544635,19.778569006445984,40.43168831106238,37.01416092813136,1.8572810088452059,6.8178733658670865,8.28185922510363,-2.5436997280508535,14.420584139935224,7.400009155273466,-7.988994128885452,-5.569998931884754,-18.455633193653057,7.315635329883548,-12.012816062768906,0.872818198999397,-5.463178610351548,6.322505334141841,-37.47964108616894,6.442817130884146,9,2.5449981689453125,6.479995727539091,7.314998626708984,-18.1300048828125,-1.9600067138671875,1,-0.002912649036362347,-1.395344298362389,247.1300048828125,1.141170557154543,247.25999450683597,-1.3550521883443571,247.41000366210938,-0.002912649036362347
3229,2022-09-14,241.07000732421875,242.08999633789062,238.0500030517578,241.4600067138672,1454000.0,0.003079122404718637,3.8970249600029594,0.10955046547910915,41.73148092117518,38.45307986441301,1.6585246798778428,5.102159001159293,7.407854024465763,-3.552717072606356,14.170074018717315,4.0399932861328125,-6.734466247241215,-4.0444938659667855,-16.020805988472603,7.931818256539032,-10.032649927219694,1.943662195286123,-5.9161205435156035,27.036748142511925,-19.637229609396847,5.9881560612529094,9,2.1399917602539062,5.1899871826171875,8.739990234375028,-15.055007934570284,-3.850006103515625,2,-0.014062365891407747,-1.3949517874544635,240.3300018310547,-1.395344298362389,247.1300048828125,1.141170557154543,247.25999450683597,-0.014062365891407747
3230,2022-09-15,240.8500061035156,244.2700042724609,239.38999938964844,241.4600067138672,1406000.0,-0.0009126030365415039,-1.764864292414278,1.5641065769397027,43.01363262241166,39.217506612756125,2.7001935904362995,4.3902875896469595,7.3876319620605955,-3.493648608857143,13.739035055345838,4.880004882812472,-5.812888070065583,-3.5299957275391023,-14.58019214393849,7.520200688860285,-9.055093935738796,1.9951024806605915,-5.414797034012452,25.901976726459345,-19.564446577602006,5.5250982081996876,9,2.784996032714872,5.409988403320341,9.524993896484432,-14.245010375976534,-1.4800109863280966,3,0.005439059686096703,3.8970249600029594,241.07000732421875,-1.3949517874544635,240.3300018310547,-1.395344298362389,247.1300048828125,0.005439059686096703
3231,2022-09-16,243.7899932861328,245.4600067138672,241.8300018310547,241.91000366210938,2263600.0,0.012206714171116184,-2.558840029021714,-3.081947119593623,62.201871631763204,42.093768432199795,-0.08928144612994515,0.37725800585678826,4.182471557311601,-6.573997126621293,13.011115284291858,4.610000610351591,-4.742828539122343,0.10349197387694176,-9.008423834309895,9.215407782063778,-4.452465930216476,4.65944987797036,-8.079088373605657,55.35190874739556,4.52475312187066,4.555957904093411,9,-0.15499114990234375,2.470001220703125,6.680004119873104,-5.93499755859375,1.1900024414062216,4,-0.02949254432350068,-1.764864292414278,240.8500061035156,3.8970249600029594,241.07000732421875,-1.3949517874544635,240.3300018310547,-0.02949254432350068
3232,2022-09-19,245.6100006103516,246.6100006103516,242.5800018310547,243.1100006103516,2034500.0,0.007465471817305724,-1.2640458106879973,1.3297945733602798,61.58697430779483,45.94798803338948,-1.6063439287043764,-2.2055907522990026,2.176803303718259,-8.469482071429496,12.656765027954076,4.029998779296903,-3.5222799842173913,2.335999298095743,-5.4934314486372955,10.165430044828781,-1.5787160752707905,6.250714671462276,-9.628913771660905,88.31775367744056,33.3891168929015,3.9147153733665245,9,-1.9749984741211222,0.6499938964843466,6.214996337890625,-6.585006713867159,4.850006103515597,0,-0.03749850043149672,-2.558840029021714,243.7899932861328,-1.764864292414278,240.8500061035156,3.8970249600029594,241.07000732421875,-0.03749850043149672
3233,2022-09-20,245.75999450683597,246.44000244140625,242.7700042724609,244.3000030517578,1676800.0,0.0006106994670886934,1.6028288206393726,0.5839965820312614,61.65063912904072,48.53216112404468,-0.920357601466435,-2.729437920059155,1.8068255727702365,-8.67089692194051,13.260175480271435,3.669998168945341,-2.875406689918492,2.6344932556152685,-4.864926713202237,10.133913224432774,-1.1152167287934844,6.384203240024021,-9.51412938050504,90.07001932305151,30.717047218981705,3.7497099844087582,9,-2.124992370605497,0.4999999999999716,6.06500244140625,-6.735000610351534,4.820007324218722,1,-0.033243808396643204,-1.2640458106879973,245.6100006103516,-2.558840029021714,243.7899932861328,-1.764864292414278,240.8500061035156,-0.033243808396643204
3234,2022-09-21,240.27999877929688,247.52999877929688,240.25,246.9499969482422,1749400.0,-0.02229816019704811,-1.1634482617892925,-4.568518634643835,54.164239435824896,50.38476024648057,4.11266329834541,2.2915312113863706,7.20301264020776,-3.3238889392297892,14.220551483152924,7.279998779296875,-2.3295731473201045,-2.4795021057128963,-9.771065213846526,4.812061002420734,-6.125283659779711,1.1662794483539187,-3.7746509310784973,10.933654255309177,-50.79183621339733,3.64578155406681,9,3.1750030517578125,5.9799957275390625,11.439998626709041,-1.2550048828124432,13.259994506835938,2,-0.007949074712056081,1.6028288206393726,245.75999450683597,-1.2640458106879973,245.6100006103516,-2.558840029021714,243.7899932861328,-0.007949074712056081
3235,2022-09-22,240.1999969482422,242.2100067138672,239.19000244140625,240.0,1372300.0,-0.0003329525198149108,-2.3187004820792287,-0.02998455819273663,45.579623879080366,50.87610180768999,3.4222579814615415,1.8978351326989866,7.225884364222509,-3.2341874329341067,15.33327680413035,3.0200042724609375,-1.1206814564044976,-2.1970039367675724,-9.222744905259333,4.828737031724188,-5.7098744210134385,1.3158665474782936,-3.440356032574101,12.11025120295662,-46.87355194480479,3.512870484245878,9,3.035003662109375,5.94500732421875,11.520000457763729,-1.1249999999999716,20.240005493164062,3,-0.012406310430475131,-1.1634482617892925,240.27999877929688,1.6028288206393726,245.75999450683597,-1.2640458106879973,245.6100006103516,-0.012406310430475131
3236,2022-09-23,241.6199951171875,242.02999877929688,238.2899932861328,239.3000030517578,2321400.0,0.00591173266855316,1.3821695669710325,11.60013733119707,48.383887286291504,50.9715597249383,1.2494887634503016,0.13341256211757013,5.708629428333211,-4.614414901532598,14.861661220726408,3.7400054931640625,-0.7531461669386772,-0.5540054321289176,-7.3674531372254535,6.259442272967618,-3.9607292846771998,2.8527184204193645,-4.611146995418721,36.03895943047099,-20.333150923087608,3.4067238525482715,9,1.1700057983398438,4.5250091552734375,10.100002288818416,-0.5099945068359091,13.430007934570312,4,-0.009312143222702796,-2.3187004820792287,240.1999969482422,-1.1634482617892925,240.27999877929688,1.6028288206393726,245.75999450683597,-0.009312143222702796
3237,2022-09-26,238.4600067138672,241.9499969482422,236.6100006103516,241.6199951171875,2134500.0,-0.013078339819466045,1.7958154082133848,-1.3620686253230994,47.800600507433316,51.79032774675729,3.408772819469732,3.6490324221520893,8.868358363795636,-1.4452414001972613,14.466652631917892,5.339996337890597,-0.5555564524285899,-3.8209938049316463,-10.306688417794902,2.6647008079316095,-7.063841111363274,-0.5781464985000184,10.759994506835938,16.941450675117473,-39.30081485841175,3.2428473064316288,9,3.6099929809570312,6.959991455078125,13.259990692138729,4.954986572265653,15.67999267578125,0,0.02734206504277803,1.3821695669710325,241.6199951171875,-2.3187004820792287,240.1999969482422,-1.1634482617892925,240.27999877929688,0.02734206504277803
3238,2022-09-27,235.8500061035156,241.6199951171875,234.9199981689453,239.6000061035156,1620600.0,-0.010945234156113148,-1.3885839557415014,1.1867132158015963,31.55768099921019,50.65990553320563,5.941241033647373,6.366497451357219,11.447443519375582,1.0798231934279272,13.840048041838932,6.6999969482421875,-0.676943017228723,-6.2919944763183935,-13.211784780086049,0.6277958274492619,-9.751889628202207,-2.83209932443458,13.117795104980502,7.37516169354377,-42.1101082069912,3.459895151883821,9,5.374992370605497,7.949996948242216,15.594989776611357,7.624992370605526,13.829986572265653,1,0.061946153200179266,1.7958154082133848,238.4600067138672,1.3821695669710325,241.6199951171875,-2.3187004820792287,240.1999969482422,0.061946153200179266
3239,2022-09-28,241.00999450683597,242.32000732421875,236.1000061035156,237.77999877929688,1362300.0,0.021878262750841815,1.1264883785835298,-0.8613321940104243,39.63056487735859,50.28400911708863,0.8625510316812779,1.4609843169265275,6.27717586879956,-4.0039100448430816,13.112222728214334,6.470001220703153,-1.0260466072207919,-1.2460060119628622,-8.002310758666908,5.510298734741184,-4.6241583853148995,2.132146361389175,7.395894580078107,82.29714599137712,35.75619140330174,3.378152373352029,9,0.21500396728512783,0.7850036621093466,10.400001525878878,2.625,8.230010986328125,2,0.03970792723264949,-1.3885839557415014,235.8500061035156,1.7958154082133848,238.4600067138672,1.3821695669710325,241.6199951171875,0.03970792723264949
3240,2022-09-29,239.47000122070312,241.6000061035156,238.3300018310547,240.67999267578125,1700000.0,-0.006389748646250304,1.1442522237675687,-0.37461085312332854,37.922473886142356,47.58629825646409,2.443125234461604,3.3333350949937426,7.759446980985928,-2.3945650208615348,12.345064830251701,3.270004272460909,-0.5671801206259488,-2.8884994506835824,-9.393414247321033,3.616415345953868,-6.140956849002293,0.3639579476351287,8.396452229492184,61.48645165547346,18.424579475629727,3.2524573983187217,9,1.7549972534179688,2.3249969482421875,11.314994812011719,4.164993286132841,8.630004882812472,3,0.05875471663969445,1.1264883785835298,241.00999450683597,-1.3885839557415014,235.8500061035156,1.7958154082133848,238.4600067138672,0.05875471663969445
3241,2022-09-30,239.8600006103516,244.47000122070312,236.80999755859372,239.5500030517578,2239000.0,0.0016285939268403382,-1.6459386381484815,-0.25619813866682467,38.818806020727884,45.056501780123305,1.6059095904803655,2.8608233696776324,7.293145096046231,-2.677272678011832,12.16829313373878,7.660003662109403,-0.19118539403746126,-2.3529998779296477,-8.94870605224935,4.242706296390054,-5.650852965089513,0.9448532092302173,7.488594628593717,51.72775772565854,12.668004738015291,3.2978530871598557,9,1.3649978637695028,1.735000610351534,10.924995422363253,3.774993896484375,11.460006713867159,4,0.08580005744470309,1.1442522237675687,239.47000122070312,1.1264883785835298,241.00999450683597,-1.3885839557415014,235.8500061035156,0.08580005744470309
3242,2022-10-03,246.47999572753903,247.50999450683597,240.69000244140625,242.0,1827900.0,0.02759941257542775,1.085626625914294,14.45171293561583,59.51129331274273,44.81879668942353,-5.450921240247908,-3.6402248538366564,0.6441523791070551,-9.088599079595156,12.311465777065614,7.649993896484375,0.31565742350522896,4.0729957580566065,-2.7933312882393864,10.9393228043526,0.6398322349085959,7.506159281204617,-11.559997558593722,91.81891120812273,46.609752318792594,3.4331635231480004,10,-5.25499725341794,-4.884994506835909,0.8099975585937784,-2.845001220703068,4.520004272460966,0,0.034769585657134394,-1.6459386381484815,239.8600006103516,1.1442522237675687,239.47000122070312,1.1264883785835298,241.00999450683597,0.034769585657134394
3243,2022-10-04,245.1100006103516,248.44000244140625,243.6000061035156,246.91000366210938,2167100.0,-0.005558240591264196,-1.0083005416562343,-0.40178677865538226,56.12864069242427,45.037063495712346,-4.674385567600865,-1.9529362003930828,1.9715338607356614,-7.5296745969857,12.005139959474171,4.839996337890653,-0.21113339901688732,2.43800048828129,-4.415395336636493,9.291396313199073,-0.9886974241775874,5.864698400740167,-9.938202514648452,73.01456386312125,24.453061052960905,3.4266979124588897,10,-3.4300003051758097,-3.514999389648466,2.1799926757812216,-1.3800048828125284,-2.75,1,0.03684059710665055,1.085626625914294,246.47999572753903,-1.6459386381484815,239.8600006103516,1.1442522237675687,239.47000122070312,0.03684059710665055
3244,2022-10-05,242.6999969482422,244.55999755859372,241.33999633789062,244.2100067138672,1693900.0,-0.009832335098968747,1.9140395211069716,0.8388928919594928,52.63156980830334,45.820613043403796,-2.1065290783419925,0.21695001165312533,4.514106932906287,-4.998563011698309,12.049380833686321,3.770004272460966,-0.9429583863709183,0.18749694824219887,-6.496960622776925,6.8719545192613225,-3.1547318372673487,3.5297257337517465,-6.9974706787109255,50.644857409759446,-0.7505813117862417,3.342228785509556,10,-1.0199966430664062,-0.6299972534179688,3.7775039672851562,1.0749969482422443,11.240005493164062,2,0.02875976850147066,-1.0083005416562343,245.1100006103516,1.085626625914294,246.47999572753903,-1.6459386381484815,239.8600006103516,0.02875976850147066
3245,2022-10-06,241.6699981689453,244.6699981689453,240.63999938964844,243.2100067138672,1063900.0,-0.00424391756179765,-1.238884414868817,1.0198666127728375,46.8110744789558,45.64585606481094,-0.9455127725414911,0.8378290932332675,5.568791780655943,-3.8597207697123963,12.716109541803306,4.029998779296875,-1.7737954494196515,-0.5555015563964787,-6.835230948839097,5.72422783604614,-3.695366252617788,2.5843631398248306,-5.457972852539058,41.788465777292764,-8.730325721605361,3.1398646962213115,10,0.01000213623046875,0.40000152587890625,4.807502746582031,2.1049957275391193,7.470001220703125,3,0.031323736423942705,1.9140395211069716,242.6999969482422,-1.0083005416562343,245.1100006103516,1.085626625914294,246.47999572753903,0.031323736423942705
3246,2022-10-07,239.5,240.6100006103516,238.1499938964844,240.1100006103516,1595700.0,-0.008979178985338176,2.055907802829875,0.3961020946039857,40.90501696458219,44.87968011560526,0.9969826082034388,2.526178306171147,7.716202976607832,-1.6217720664141666,13.596329564113214,3.520004272460909,-2.0257733239034224,-2.3375000000000057,-8.256027398843685,3.5810273988436734,-5.296763699421831,0.6217636994218196,-2.7988555985937467,13.119581948081366,-31.270483449981697,2.9592636994218395,10,2.1800003051757812,2.5699996948242188,6.614997863769531,4.274993896484432,7.42999267578125,4,0.03590816744682912,-1.238884414868817,241.6699981689453,1.9140395211069716,242.6999969482422,-1.0083005416562343,245.1100006103516,0.03590816744682912
3247,2022-10-10,239.6100006103516,240.5800018310547,237.0,239.75999450683597,1333200.0,0.00045929273633227297,2.9999829511551863,0.24589138754782855,40.834572685141,45.91044585848646,1.19268739259374,1.9224780431712247,7.47868757366021,-1.5567902004069083,14.602024670732689,3.5800018310546875,-1.9360636920685579,-1.8514991760253565,-7.290369290788419,3.587370938737706,-4.570934233406888,0.8679358813561748,8.830001831054659,22.814685781052678,-15.144607753939834,2.7194350573815296,10,2.6600036621093466,2.459999084472628,5.69499969482419,5.819999694824219,17.65000915527341,0,0.04887111007069245,2.055907802829875,239.5,-1.238884414868817,241.6699981689453,1.9140395211069716,242.6999969482422,0.04887111007069245
3248,2022-10-11,239.6300048828125,243.3600006103516,238.3699951171875,238.80999755859372,1542600.0,8.348680109326878e-05,-4.870552543711662,-5.466937945066314,48.843014084384635,46.934051325933794,1.972715922420747,1.9471755945446034,7.211103174046627,-0.9961098883528052,14.248984291110373,4.990005493164091,-2.0555308604587026,-1.796495056152338,-7.274888976915406,3.68189886461073,-4.535692016533858,0.9427019042291818,8.581197509765616,34.28951122128034,-6.79553174862027,2.7391969603815274,10,2.9949951171875,2.4399948120117188,4.672492980957031,7.179992675781278,16.55999755859375,1,0.047448127886771996,2.9999829511551863,239.6100006103516,2.055907802829875,239.5,-1.238884414868817,241.6699981689453,0.047448127886771996
3249,2022-10-12,237.67999267578125,241.6699981689453,237.6699981689453,240.1100006103516,1270200.0,-0.008137596157813731,-2.265310189769748,-2.963397841458808,45.79438205165686,47.80870778876875,3.800338537901496,3.8263747228135117,8.932838957057896,1.543992233295171,13.673310341826422,4.0,-1.9635486026947717,-3.5770065307617074,-9.305888473494235,2.1518754119708206,-6.441447502127971,-0.7125655593954434,10.306985668945316,8.865617185339621,-34.40218865852762,2.8644409713662586,10,4.94500732421875,4.390007019042969,6.622505187988281,9.130004882812528,18.25,2,0.019690373943061834,-4.870552543711662,239.6300048828125,2.9999829511551863,239.6100006103516,2.055907802829875,239.5,0.019690373943061834
3250,2022-10-13,242.16000366210938,244.7899932861328,233.50999450683597,233.8600006103516,2062500.0,0.018848919237553607,-1.5066621455516562,-3.4156279630524495,50.817699461829456,49.14191817111336,-0.28828383688039594,-0.5802101768455827,4.227736814025121,-2.0946581999848775,13.824598945213323,11.279998779296847,-0.9857852261170592,0.8375045776367074,-4.901730443295094,6.576739598568508,-2.032112932829193,3.707122088102608,5.607235115722659,76.68448662556166,31.15964465376195,2.8696175104658934,10,-1.1850051879882812,-0.7950057983398438,1.9324951171875,4.649993896484403,15.540008544921875,3,0.0486455178442009,-2.265310189769748,237.67999267578125,-4.870552543711662,239.6300048828125,2.9999829511551863,239.6100006103516,0.0486455178442009
3251,2022-10-14,236.6000061035156,243.4600067138672,235.19000244140625,243.4600067138672,1474100.0,-0.022960015999800465,1.4110797482967323,-0.826505793741699,47.37436376834379,47.79337044395792,5.320120284363043,4.652024739481561,9.516283806889618,4.174014628007882,14.23875436586513,8.270004272460938,-0.7138797348132755,-4.362993621826206,-10.346972319486156,1.6209850758337438,-7.354982970656181,-1.371004272996231,10.596942903476588,27.39372279322401,-20.848391126379152,2.991989348829969,10,4.374992370605497,4.584991455078182,7.602493286132841,10.209991455078182,21.10998535156247,4,0.0530008155648416,-1.5066621455516562,242.16000366210938,-2.265310189769748,237.67999267578125,-4.870552543711662,239.6300048828125,0.0530008155648416
3252,2022-10-17,236.3999938964844,239.5800018310547,236.2100067138672,239.5800018310547,1500100.0,-0.0008453601093471041,1.1194884959573908,0.4635579667109244,50.833062148229864,47.204972827936324,4.402931965834284,4.3496786596397214,9.378896209880224,5.064303936460448,14.92071145162691,3.3699951171875,-0.2342588404491721,-4.1025054931640454,-9.997609595493032,1.7925986091649406,-7.050057544328553,-1.1549534419995382,10.249476930501544,25.620564737584033,-26.642928570919594,2.9475520511644953,10,2.7499999999999716,4.57500457763669,7.802505493164034,10.410003662109375,21.059997558593665,0,0.0445431431944443,1.4110797482967323,236.6000061035156,-1.5066621455516562,242.16000366210938,-2.265310189769748,237.67999267578125,0.0445431431944443
3253,2022-10-18,237.58999633789062,241.9900054931641,235.38999938964844,239.9900054931641,1379600.0,0.005033851404951051,1.062498956920199,0.7547179770159222,44.11157822723906,46.25830709670696,2.273076108857339,2.6521969285009845,7.7867972195190305,4.588246202553194,15.401427973264523,6.600006103515653,0.2327107811697715,-2.504003143310541,-7.982711681246997,2.9747053946259143,-5.243357412278755,0.23535112565767236,8.533895436289328,36.17023291299497,-11.786344379443335,2.7393542689682273,10,1.55999755859375,3.3850021362304688,6.887504577636719,9.220001220703153,18.739990234374943,1,0.08278973749282148,1.1194884959573908,236.3999938964844,1.4110797482967323,236.6000061035156,-1.5066621455516562,242.16000366210938,0.08278973749282148
3254,2022-10-19,238.3699951171875,239.22000122070312,236.00999450683597,237.4600067138672,1134700.0,0.003282961367563564,1.4597746844471249,-0.3791603883346958,48.055153882677935,46.396538141564974,0.9099668598196047,1.8148151748369514,6.648673881654645,4.106215842573533,15.446019740726754,3.210006713867159,-0.6377227423105012,-1.6285041809082088,-7.159895250186906,3.902886888370489,-4.394199715547558,1.13719135373114,7.249340766298701,43.085116456497424,-3.0294854437852266,2.76569553463935,10,0.779998779296875,2.6050033569335938,6.472503662109375,8.440002441406278,18.860015869140568,2,0.07475776183767624,1.062498956920199,237.58999633789062,1.1194884959573908,236.3999938964844,1.4110797482967323,236.6000061035156,0.07475776183767624
3255,2022-10-20,237.22000122070312,239.2700042724609,235.8600006103516,238.4499969482422,1752700.0,-0.004824407098380834,1.3763005811078872,-1.3516608816674212,45.45455023127233,46.90204183786388,1.5224478849237073,2.8776467941142414,7.405934367462237,5.450721354697151,15.317740474054409,3.410003662109318,-1.3784251920234283,-2.6294982910156364,-8.296908273165343,3.0379116911340702,-5.46320328209049,0.20420670005921693,7.914961007717068,24.546526367063173,-19.996424580386723,2.8337049910748555,10,1.92999267578125,3.7549972534179688,7.514995574951172,9.589996337890653,15.880004882812472,3,0.07887189679959095,1.4597746844471249,238.3699951171875,1.062498956920199,237.58999633789062,1.1194884959573908,236.3999938964844,0.07887189679959095
3256,2022-10-21,239.3699951171875,239.38999938964844,233.88999938964844,237.47000122070312,2028500.0,0.009063290976396576,4.670095957212522,-1.5447158505874035,35.531147587815596,46.312772382605495,-0.7240702651011475,0.5801924912958327,4.961332563964675,3.638091915979885,15.1770066617612,5.5,-1.807337286615109,-0.36700439453125,-5.9754555425342915,5.2414467534717915,-3.1712299685327707,2.4372211794702707,5.2999684023693305,67.65421726238668,27.889623374885844,2.8042255740015167,10,-0.220001220703125,1.6050033569335938,5.577503204345703,7.440002441406278,13.480010986328097,4,0.07657608498872204,1.3763005811078872,237.22000122070312,1.4597746844471249,238.3699951171875,1.062498956920199,237.58999633789062,0.07657608498872204
3257,2022-10-24,244.97999572753903,245.91000366210938,240.8800048828125,241.0200042724609,1548400.0,0.023436523895173478,-1.3726463983417143,2.084212724264765,49.77437564019578,46.416256999917856,-6.137672433244916,-4.760368534683806,-0.9302619159748247,-1.5742274754897494,14.28910184006542,6.540008544921875,-1.8005544819950785,4.916996765136702,-1.1204778934867363,10.95447142376014,1.898259435824997,7.9357340944484065,-11.470001220703068,92.26283191345377,54.36174625806234,3.018737329311719,10,-5.269996643066378,-4.00499725341794,-0.03249740600583095,1.8300018310547443,10.699996948242216,0,0.05196340905196606,4.670095957212522,239.3699951171875,1.3763005811078872,237.22000122070312,1.4597746844471249,238.3699951171875,0.05196340905196606
3258,2022-10-25,250.4600067138672,251.44000244140625,246.00999450683597,247.0399932861328,2470500.0,0.022369218229650434,1.0185884782066013,0.8636416180516489,62.17064170124782,48.23584140542796,-11.085668466584366,-9.580933653624186,-6.62238874975634,-6.714859988115791,13.45048053216428,6.460006713867216,-1.2306405060002135,9.666507720947266,2.3709635629302,16.96205187896433,6.018735641938747,13.314279799955784,-16.70201202392576,94.41597973146276,55.72573340223248,3.647772079008527,10,-7.985008239746094,-7.985008239746094,-5.512508392333984,-3.650009155273409,-14.120010375976562,1,0.027948512950444204,-1.3726463983417143,244.97999572753903,4.670095957212522,239.3699951171875,1.3763005811078872,237.22000122070312,0.027948512950444204
3259,2022-10-26,250.5800018310547,253.8800048828125,248.6999969482422,251.2899932861328,1693500.0,0.00047909891388209225,-1.3176762952899168,-0.2075990255829102,64.38487977249304,49.74330588439058,-10.262582662086913,-9.430725184953076,-7.081272228887428,-6.526940101985986,12.903513301092072,5.1800079345703125,-0.6143979658596379,9.308002471923828,0.7983411248185348,17.81766381902912,5.0531717983711815,13.562833145476475,-16.114726831054668,83.49173514291276,43.32650030108037,4.254830673552648,10,-6.694999694824219,-6.885002136230469,-5.632503509521484,-3.770004272460909,-6.6199951171875,2,0.02294670244709951,1.0185884782066013,250.4600067138672,-1.3726463983417143,244.97999572753903,4.670095957212522,239.3699951171875,0.02294670244709951
3260,2022-10-27,253.5399932861328,255.9199981689453,250.0,252.0800018310547,1652500.0,0.011812560593218446,-1.1067627446295532,-2.0563507414571243,72.1032465738617,52.49095952944812,-12.782811744596216,-11.892306453446338,-10.312768631237759,-9.246817063073934,12.440343239859915,5.9199981689453125,-0.21710197018592226,11.564494323730457,1.4981215277905449,21.63086711967037,6.531307925760501,16.597680721700414,-17.909834493164055,89.19652739586552,43.7260890683176,5.033186397969951,10,-8.634994506835938,-8.824996948242188,-8.6824951171875,-6.729995727539034,-7.6100006103515625,3,0.014553986739405111,-1.3176762952899168,250.5800018310547,1.0185884782066013,250.4600067138672,-1.3726463983417143,244.97999572753903,0.014553986739405111
3261,2022-10-28,260.44000244140625,261.58999633789057,253.2899932861328,253.3500061035156,1969400.0,0.027214677518297536,-1.3023516663985824,4.8561902970255835,77.01684006784319,55.40026818718294,-17.819384924754274,-18.099427546788775,-17.478046595640848,-15.893690140555321,13.020989795057375,8.300003051757756,0.6875260725054204,17.435503387451178,4.485298571368787,30.385708203533568,10.960400979409997,23.91060579549236,-23.186656498359355,94.4471541720393,44.206121160774906,6.475102408041189,10,-12.700004577636747,-12.890007019042969,-15.75,-13.630004882812472,-14.990005493164062,4,-0.02818306047106567,-1.1067627446295532,253.5399932861328,-1.3176762952899168,250.5800018310547,1.0185884782066013,250.4600067138672,-0.02818306047106567
3262,2022-10-31,255.0500030517578,260.89999389648443,254.5500030517578,259.8599853515625,1765500.0,-0.02069574312364353,-1.1858899105217877,-0.6784181642096174,67.55463125833164,58.00505185730433,-10.622769449330605,-12.684822582276666,-12.298913348591043,-10.269906566249233,14.383376017694117,6.349990844726619,1.0128775851817693,11.617003631591786,-2.345011837861307,25.579019101044878,4.635995896865239,18.59801136631833,-15.36299206922655,58.02315457308218,5.5262415150322965,6.981007734726551,10,-7.31000518798831,-7.500007629394531,-10.582500457763672,-8.240005493164034,-6.0800018310546875,0,-0.0086257475864282,-1.3023516663985824,260.44000244140625,-1.1067627446295532,253.5399932861328,-1.3176762952899168,250.5800018310547,-0.0086257475864282
3263,2022-11-01,254.13999938964844,255.57000732421875,252.1300048828125,255.0,1417400.0,-0.003567942172989169,2.439976196470669,0.17879496362938455,69.19309582821063,60.353712073474625,-7.954796363347526,-11.66151972587852,-11.44931706155782,-9.192586350502552,15.817323644027697,3.44000244140625,1.9589168760486757,10.255500030517567,-4.496523076488813,25.00752313752392,2.8794884770143767,17.631511584020757,-12.262689871581244,42.203279278468955,-15.159492973872645,7.37601155350318,11,-6.400001525878935,-6.590003967285156,-10.395000457763672,-7.330001831054659,-5.44000244140625,1,0.0060596257567928635,-1.1858899105217877,255.0500030517578,-1.3023516663985824,260.44000244140625,-1.1067627446295532,253.5399932861328,0.0060596257567928635
3264,2022-11-02,249.67999267578125,255.6499938964844,249.4499969482422,255.0,1388100.0,-0.01754940869040089,-1.145328116832728,6.186050637852416,58.772732418755716,61.83351009430613,-1.9240890558029946,-7.011247616968262,-7.066360343322231,-4.520041979364834,16.608734078529487,6.199996948242216,2.769997347244015,5.446493530273443,-9.516295838972212,20.4092828995191,-2.0349011543493987,12.927888214896285,-5.8314144757317194,1.8945283286848995,-50.83380294533683,7.48139468462283,11,-1.9399948120117472,-2.1299972534179688,-7.167491912841797,-2.8699951171874716,-6.419998168945284,2,-0.053428375237150494,2.439976196470669,254.13999938964844,-1.1858899105217877,255.0500030517578,-1.3023516663985824,260.44000244140625,-0.053428375237150494
3265,2022-11-03,249.2400054931641,251.2700042724609,246.07000732421875,246.47000122070312,1430200.0,-0.0017622044037325368,-1.913170031158757,-0.5206767779906665,66.74615467655144,65.30184421527677,0.4472793626601117,-6.297955614332153,-6.70528846652698,-3.829117621117547,17.03432482459002,5.199996948242159,3.832975616239054,4.628005981445341,-10.444327544607944,19.700339507498626,-2.9081607815813015,12.164172744471983,-3.6172854793304623,20.42526039259974,-34.040940832799855,7.5361667630266425,11,1.9949951171874432,-1.6900100708008097,-7.730007171630888,-2.4300079345703125,-4.430007934570369,3,-0.02118439521315818,-1.145328116832728,249.67999267578125,2.439976196470669,254.13999938964844,-1.1858899105217877,255.0500030517578,-0.02118439521315818
3266,2022-11-04,248.1000061035156,251.38999938964844,245.32000732421875,250.30999755859372,1704100.0,-0.004573902120539652,1.778031509259999,-0.7978296196325696,65.12411378293376,67.00737067558099,3.3032299509058873,-4.72276937555489,-5.614912543369115,-2.4277326127356957,16.919268062835716,6.0699920654296875,4.772612668144802,3.0580062866210653,-11.890452714052486,18.00646528729459,-4.4162232137157105,10.532235786957841,13.489990234374972,17.84339650359899,-38.608006155805235,7.474229500336766,11,5.3549957275390625,-0.5500106811523153,-6.5900077819823935,-1.2900085449218182,-4.639999389648409,4,-0.00874652710338486,-1.913170031158757,249.2400054931641,-1.145328116832728,249.67999267578125,2.439976196470669,254.13999938964844,-0.00874652710338486
3267,2022-11-07,251.32000732421875,252.22000122070312,247.66000366210938,248.1000061035156,1788700.0,0.012978642247028604,-1.224385741613261,-1.457019760553474,66.86319561314406,67.52876555468058,1.203719994411074,-7.399901981784694,-8.533501730592207,-5.400577099697244,16.62763367233798,4.55999755859375,6.092658921002851,5.692507171630865,-9.277417596105977,20.662431939367707,-1.7924552122375417,13.177469555499272,9.944589233398403,58.083328163359205,-0.8949438971665202,7.48496238386842,11,2.134994506835909,-3.7700119018554688,-9.91000747680664,-4.510009765624972,-3.840011596679716,0,-0.023356717352008838,1.778031509259999,248.1000061035156,-1.913170031158757,249.2400054931641,-1.145328116832728,249.67999267578125,-0.023356717352008838
3268,2022-11-08,251.0,254.2100067138672,249.0800018310547,252.5500030517578,2278400.0,-0.0012733062028201791,1.106773697287576,-0.48136722489171524,65.68944705939438,67.67371747544739,1.7973960704877356,-6.518621206240255,-7.984055941802126,-4.832445273546455,17.175915726004064,5.1300048828125,7.661532891184322,4.804000091552723,-10.070198986552839,19.678199169658285,-2.633099447500058,12.241099630605504,9.94570477294917,54.985479758813185,-5.755184854106133,7.437099539052778,11,2.455001831054659,-3.4500045776367188,-9.59000015258789,-4.190002441406222,-4.1199951171875,1,-0.008087644539031325,-1.224385741613261,251.32000732421875,1.778031509259999,248.1000061035156,-1.913170031158757,249.2400054931641,-0.008087644539031325
3269,2022-11-09,242.3600006103516,251.8699951171875,242.0399932861328,250.0,1648700.0,-0.03442230832529247,-1.3743925519544302,4.929022159655823,55.38332509239496,65.81594842195108,10.223921682953005,2.624530795177577,0.7864913917914578,4.0307893577541165,17.292316213192315,9.830001831054688,8.26562170824775,-4.06999969482419,-18.52134040288084,10.381341013232458,-11.295670048852514,3.1556706592041337,18.273190213622996,2.6294738795399377,-60.099866982333026,7.2256703540283205,11,9.4549942016601,5.18999481201169,-0.7224998474121378,4.4499969482421875,5.889999389648409,2,0.02615941707346159,1.106773697287576,251.0,-1.224385741613261,251.32000732421875,1.778031509259999,248.1000061035156,0.02615941707346159
3270,2022-11-10,253.94000244140625,254.1199951171875,243.0800018310547,246.8600006103516,2034400.0,0.0477801691776365,1.9677452434129703,-0.9267018843807105,62.742700631543435,64.22993292902889,-1.4453675888005932,-8.461519622614645,-10.483478648570411,-7.386825333482875,16.57550566649449,11.759994506835909,8.28253939835409,6.921002197265636,-7.756045917170297,21.59805031170157,-0.4175218599523305,14.259526254483603,5.949460481054643,97.78139708666531,34.201321692375274,7.338524057217964,11,-2.470008850097628,-6.390007019042969,-12.06500244140625,-7.130004882812472,-11.5,3,-0.042057209702652365,-1.3743925519544302,242.3600006103516,1.106773697287576,251.0,-1.224385741613261,251.32000732421875,-0.042057209702652365
3271,2022-11-11,249.13999938964844,255.9499969482422,245.92999267578125,255.1000061035156,1621800.0,-0.01890211469484948,1.6161930658061174,-0.8418086401793117,53.69056289104699,62.689480888219485,1.7692150232369954,-2.81838236207102,-5.595301151686442,-2.4754474684209526,15.932734955387204,10.020004272460938,8.110635655340076,1.4939994812011719,-12.357129283906204,15.34512824630852,-5.431564901352516,8.41956386375486,10.035484747359305,51.04244596898221,-8.541413289538113,6.9255643825536755,11,-0.1450042724609375,-1.5900039672851562,-7.2649993896484375,-2.330001831054659,-8.210006713867188,4,-0.017379793857519865,1.9677452434129703,253.94000244140625,-1.3743925519544302,242.3600006103516,1.106773697287576,251.0,-0.017379793857519865
3272,2022-11-14,246.92999267578125,254.2400054931641,246.57000732421875,249.63999938964844,1570700.0,-0.00887054154002298,-3.4723315850116054,0.45469860085254765,46.67544427669074,60.187519604717274,3.024306852181354,0.23289446456439578,-3.3155021101883904,-0.21512475445433665,15.255228116350066,7.669998168945341,7.318238319154602,-1.242507171630848,-14.055340949507013,11.570326606245317,-7.64892406056893,5.163909717307234,11.560071827191507,35.15455141804683,-19.196137865300436,6.406416888938089,11,2.06500244140625,0.6200027465820312,-5.05499267578125,-0.11999511718747158,-2.3899993896484375,0,-0.014052509070739516,1.6161930658061174,249.13999938964844,1.9677452434129703,253.94000244140625,-1.3743925519544302,242.3600006103516,-0.014052509070739516
3273,2022-11-15,257.260009765625,258.42999267578125,251.22000122070312,251.8000030517578,1979000.0,0.04183378850785058,-1.178241738485049,-2.0147576335985318,55.27646476463029,59.79904542092556,-7.61767407760135,-9.009878186146949,-13.364308129348927,-10.502745441609306,15.472947756884675,11.5,5.754803618984255,8.104009246826166,-4.301841277187236,20.50985977083957,1.9010839848194792,14.306934508832853,-15.220016479492188,92.86160491930715,40.45394484994016,6.202925262006699,11,-7.025016784667969,-9.710014343261719,-15.090007781982422,-10.450012207031222,-11.730010986328125,1,-0.03801606805113622,-3.4723315850116054,246.92999267578125,1.6161930658061174,249.13999938964844,1.9677452434129703,253.94000244140625,-0.03801606805113622
3274,2022-11-16,256.19000244140625,259.739990234375,250.5800018310547,250.5800018310547,1379800.0,-0.004159244669210582,-2.2655926583745174,1.0274713758324554,52.15763476784719,58.17809876440286,-6.176650073714171,-6.889624050373129,-12.215731969253255,-9.377930798641046,15.774907449158304,9.159988403320312,4.8210324899351065,6.143001556396484,-5.539743180465166,17.825746293258135,0.3016291879656592,11.98437392482731,-13.82220916748048,78.69153502975283,29.659426380428442,5.841372368430823,11,-5.300010681152344,-8.640007019042969,-13.84250259399414,-9.380004882812472,-8.639999389648438,2,-0.03634020636977453,-1.178241738485049,257.260009765625,-3.4723315850116054,246.92999267578125,1.6161930658061174,249.13999938964844,-0.03634020636977453
3275,2022-11-17,255.92999267578125,256.19000244140625,251.22999572753903,254.1100006103516,1089200.0,-0.0010149098838643233,3.239300968341454,0.32441922770407783,45.882777392384824,56.04017249878632,-5.439935640361114,-5.434677577443551,-11.927556562556106,-9.013293827654195,16.05911895186391,4.960006713867216,3.831356003699227,4.947492218017572,-5.3213720639438975,15.21635649997907,-0.18693992296317674,10.081924358998322,-12.867311523437508,72.41130896346287,27.920819948240265,5.134432140980744,11,-5.040000915527344,-8.379997253417969,-13.58249282836914,-9.119995117187472,-8.759994506835938,3,-0.030008177609376463,-2.2655926583745174,256.19000244140625,-1.178241738485049,257.260009765625,-3.4723315850116054,246.92999267578125,-0.030008177609376463
3276,2022-11-18,257.70001220703125,259.42999267578125,253.5200042724609,258.70001220703125,986800.0,0.006916030093793379,3.8049449186185225,-0.5494529448752968,52.5904257270885,54.454309178113476,-6.375431763107372,-6.072382150731016,-13.643425973319381,-10.722737405821505,16.096934650251132,5.909988403320341,3.755197872683169,5.801010894775402,-3.3107014324534703,14.912723222004274,1.2451547311609943,10.356867058389838,-13.970238691406252,84.5103973083322,40.0078060154774,4.555856163614434,11,-6.810020446777344,-9.960014343261747,-16.530014038085938,-11.120018005371037,-12.690017700195284,4,-0.05921617789201117,3.239300968341454,255.92999267578125,-2.2655926583745174,256.19000244140625,-1.178241738485049,257.260009765625,-0.05921617789201117
3277,2022-11-21,257.70999145507807,259.79000854492193,255.3600006103516,258.60000610351557,1794100.0,3.872428239848347e-05,1.7094687919962452,0.8900146484375,53.5522276748936,53.10572924650228,-6.016353548188789,-5.35427960643554,-13.593832087721665,-10.645760573716586,17.43683766853602,4.430007934570341,3.412607282767908,5.174490356445261,-3.676950333721436,14.02593104661193,0.7487700113618985,9.600210701528596,-13.339809270703057,77.41568324036028,31.274653174145186,4.425720345083341,11,-6.794990539550696,-9.969993591308565,-16.629993438720646,-11.129997253417855,-9.699996948242102,0,-0.06511194496012307,3.8049449186185225,257.70001220703125,3.239300968341454,255.92999267578125,-2.2655926583745174,256.19000244140625,-0.06511194496012307
3278,2022-11-22,257.45999145507807,258.0599975585937,251.52999877929688,257.08999633789057,1765400.0,-0.0009700826832069742,7.318430976169115,-0.4157180085036346,58.44916613638768,53.44637825139036,-5.312280405026485,-4.799017724863347,-13.06671774509931,-10.323905599879538,17.443589693561567,6.529998779296818,3.2304108041201403,4.574491119384703,-4.48259043560779,13.631572674377168,0.04595034188844238,9.103031896880935,-12.164619689070236,74.70124439393054,22.014737981616847,4.5285407774962385,11,-6.0249862670897585,-9.719993591308565,-17.397495269775334,-10.879997253417855,-11.209991455078068,1,-0.050182547183062254,1.7094687919962452,257.70999145507807,3.8049449186185225,257.70001220703125,3.239300968341454,255.92999267578125,-0.050182547183062254
3279,2022-11-23,256.32998657226557,260.07000732421875,256.1400146484375,257.42999267578125,1182900.0,-0.004389050416828244,-4.310980513454996,-2.973028703398372,57.586103645353816,52.87342303070262,-2.22636272004371,-3.3899560683569803,-11.690872016391438,-9.186965582156063,17.155001505423783,3.92999267578125,2.666430392011506,3.1569869995116733,-5.95681971278583,12.270793711809176,-1.3999163566371067,7.713890355660425,-10.164936599522889,57.69212844293187,0.8865892009887162,4.556903356148756,11,-3.329986572265568,-8.589988708496065,-16.267490386962834,-9.749992370605355,-9.609985351562443,2,-0.0421331422725445,7.318430976169115,257.45999145507807,1.7094687919962452,257.70999145507807,3.8049449186185225,257.70001220703125,-0.0421331422725445
3280,2022-11-25,257.23001098632807,258.010009765625,254.57000732421875,256.45999145507807,889000.0,0.003511194402566531,1.952770137524414,-0.7000138715494159,59.819303958875835,53.554394260461386,-2.91741873732812,-4.215489665122959,-12.322436134553385,-10.124727866213675,16.40203669362915,3.44000244140625,2.2148276426003406,3.8725105285643906,-5.420223944539259,13.165245001668012,-0.7738567079874201,8.518877765116201,-9.952564425467301,66.74480683535823,4.803826826526148,4.646367236551814,11,-3.910003662109318,-9.490013122558565,-17.167514801025334,-10.650016784667855,-13.730010986328068,4,-0.037631720721283735,-4.310980513454996,256.32998657226557,7.318430976169115,257.45999145507807,1.7094687919962452,257.70999145507807,-0.037631720721283735
3281,2022-11-28,253.1000061035156,257.57998657226557,252.80999755859372,256.010009765625,1818900.0,-0.016055688319478345,-1.7335018056854439,-3.7791296766011784,51.87763245828304,54.132415169527185,2.04884400840092,-0.6994340312863869,-8.061205978495082,-6.083684689166887,14.683877161436138,4.769989013671847,2.827242619138758,0.10950546264646732,-8.564673195553866,8.7836841208468,-4.227583866453671,4.446594791746634,-4.799154681586202,18.384142310399575,-42.22535926311362,4.337089329100162,11,2.224998474121122,-5.360008239746094,-13.037509918212862,-7.070014953613253,-7.680007934570284,0,-0.023429505300544995,1.952770137524414,257.23001098632807,-4.310980513454996,256.32998657226557,7.318430976169115,257.45999145507807,-0.023429505300544995
3282,2022-11-29,252.8500061035156,254.2400054931641,248.5,252.75,1520900.0,-0.0009877518529088913,2.9861081676767944,-0.034366315347900335,51.954366205174736,53.76329310736546,3.606132594472882,-0.6563546762650105,-7.738853398744453,-5.893388403292704,12.717041555780373,5.740005493164091,2.016656592894293,-0.03049468994143467,-8.650333769270361,8.58934438938752,-4.340414229605898,4.2794248497230285,7.220001220703153,37.597263178995654,-22.743640260988848,4.309919539664475,11,1.4349975585937784,-1.6150054931640625,-12.787509918212862,-6.820014953613253,-4.290008544921875,1,-0.03100657072347457,-1.7335018056854439,253.1000061035156,1.952770137524414,257.23001098632807,-4.310980513454996,256.32998657226557,-0.03100657072347457
3283,2022-11-30,255.67999267578125,255.67999267578125,250.8800048828125,251.5800018310547,2146800.0,0.011192353189451998,1.3414626884557699,40.9974061641862,66.04042764232602,55.30582564897422,0.5905538714308705,-3.546904971687269,-10.466946437977214,-8.783195728444952,11.222456958653499,4.79998779296875,2.287302588696093,2.722492218017578,-5.971909628162393,11.416894064197578,-1.6247087050724076,7.069693141107564,4.158614501953139,62.05694149174681,-5.3533974978155925,4.347200923089995,11,-1.394989013671875,-3.8649978637695597,-15.337493896484375,-9.650001525878906,-14.629989624023438,2,-0.029998429242257263,2.9861081676767944,252.8500061035156,-1.7335018056854439,253.1000061035156,1.952770137524414,257.23001098632807,-0.029998429242257263
3284,2022-12-01,236.33999633789062,240.0,230.3300018310547,239.66000366210938,8226200.0,-0.07564141462728757,3.8349990844726562,-0.8097596921439391,32.14287262456425,53.77916956366082,18.79523585059576,15.539150307954998,8.92897547959086,10.485143317306864,11.210025013222474,25.349990844726562,2.776044743633946,-15.950504302978516,-27.334394788146085,-4.566613817810946,-21.642449545562272,-10.258559060394731,23.27183869628908,21.71240167648179,-40.12716616246442,5.6919452425837775,12,8.860008239746094,9.620002746582003,6.135002136230469,9.689994812011719,5.419998168945341,3,0.04193113233335777,1.3414626884557699,255.67999267578125,2.9861081676767944,252.8500061035156,-1.7335018056854439,253.1000061035156,0.04193113233335777
3285,2022-12-02,243.9600067138672,244.9900054931641,233.57000732421875,234.0,5253600.0,0.03224173010937337,-1.1109069396515914,-2.9999954039893373,45.028804222080986,52.93898939643777,10.391498796252193,7.908781175962076,1.4571680266347187,2.851588078981109,11.643492331426081,11.419998168945341,2.023485686822795,-8.06649398803711,-19.980786699010196,3.847798722935977,-14.023640343523653,-2.1093476325505662,14.480554992187535,50.01839455050953,-12.642197842097062,5.957146355486541,12,1.2399978637695312,1.9999923706054403,-0.17000579833984375,2.0699844360351562,-7.150009155273466,4,0.011313307226102243,3.8349990844726562,236.33999633789062,1.3414626884557699,255.67999267578125,2.9861081676767944,252.8500061035156,0.011313307226102243
3286,2022-12-05,245.92999267578125,246.8600006103516,241.41000366210938,242.3800048828125,2369600.0,0.008075036512950273,1.014784938654622,0.3564242369461607,49.035866654897454,52.437171505327086,7.349204645635069,6.079591496378669,-0.3844457689716023,0.8519116015708619,12.153088307749469,5.449996948242216,1.586889849731648,-5.9880073547363395,-18.090889688084417,6.114874978611709,-12.03944852141035,0.06343381193769915,11.386146635273462,61.53844764788842,-4.411391796975323,6.051441166674025,12,-0.7299880981445312,0.03000640869137783,-1.1199951171875,0.09999847412109375,-13.369995117187528,0,-0.00988083091997971,-1.1109069396515914,243.9600067138672,3.8349990844726562,236.33999633789062,1.3414626884557699,255.67999267578125,-0.00988083091997971
3287,2022-12-06,245.4499969482422,247.07000732421875,240.97999572753903,246.55999755859372,2398700.0,-0.0019517575807512788,4.718266675263113,-0.31267730344032346,35.94381601710607,49.936577047629136,6.601445176051101,6.426776757656228,0.32286274538498105,1.366346041219515,12.555681158052465,6.090011596679716,1.55775902133783,-6.174502563476551,-18.618342563001647,6.269337436048545,-12.39642256323907,0.04741743628599693,10.78669686361252,59.644972693679854,-2.7808840974283626,6.2219199997625445,12,-0.24999237060546875,0.16500091552737217,2.1949996948242188,2.0999984741210938,-11.929992675781278,1,-0.0001222195138311788,1.014784938654622,245.92999267578125,-1.1109069396515914,243.9600067138672,3.8349990844726562,236.33999633789062,-0.0001222195138311788
3288,2022-12-07,248.97000122070312,250.3300018310547,244.0,244.33999633789062,1759200.0,0.014341023899882899,-1.3841825768112277,-4.171173276513956,41.88034452036082,48.191492700407686,1.9562026656342368,2.895337802946699,-2.840098292084434,-2.0985608211777276,12.436741558619188,6.3300018310546875,0.9867814483238533,-2.5529983520507926,-15.051282848818005,9.945286144716448,-8.802140600434427,3.6961438963328135,6.2304249119195845,93.19999694824219,31.475397918053268,6.249142248383618,12,-4.799995422363281,-3.7699966430664062,-1.3250045776367188,-1.4200057983398438,-16.899993896484375,2,-0.001646799454147696,4.718266675263113,245.4499969482422,1.014784938654622,245.92999267578125,-1.1109069396515914,243.9600067138672,-0.001646799454147696
3289,2022-12-08,248.6999969482422,250.8600006103516,247.3500061035156,249.19000244140625,1787300.0,-0.0010844851634217445,-1.2006323573727955,-0.10583260829444488,41.870932034764074,46.197229153284155,1.1511264056701975,3.862715673686779,-2.375174098832815,-1.7936306139148428,13.184137928190232,3.5099945068359943,0.2808012742018491,-3.1400024414062386,-14.963109292198283,8.683104409385834,-9.051555866802289,2.7715509839897834,5.5056122123178,87.50720358091868,26.01350734926517,5.91155342539603,12,-4.74500274658206,-3.4999923706054688,-1.0550003051757812,-1.1500015258789062,-22.470001220703153,3,-0.03075992758486623,-1.3841825768112277,248.97000122070312,4.718266675263113,245.4499969482422,1.014784938654622,245.92999267578125,-0.03075992758486623
3290,2022-12-09,243.25999450683597,248.6699981689453,243.1199951171875,247.1000061035156,1408700.0,-0.021873753551104214,-1.6941694536108056,7.836670507271083,35.00205870037843,44.322165402405865,4.918296897987432,8.91884806785626,3.2501999682755525,3.635489068299165,14.264880360387405,5.5800018310546875,-0.8911953079913246,-8.046004486083945,-20.421584486293085,4.329575514125196,-14.233794486188486,-1.8582144859793743,9.99059036054382,23.07689931675298,-34.03865009460859,6.187790000104569,12,-0.25499725341799717,1.9400100708007528,4.38500213623044,4.290000915527315,-18.78999328613284,4,-0.0061662420203575374,-1.2006323573727955,248.6999969482422,-1.3841825768112277,248.97000122070312,4.718266675263113,245.4499969482422,-0.0061662420203575374
3291,2022-12-12,244.80999755859372,246.2899932861328,242.0399932861328,243.5399932861328,1497100.0,0.006371795966287452,1.0094582944047443,-0.33072928049463507,37.016920416606524,42.66244920367606,2.311801206887168,7.407611603224495,1.894828904908593,2.0726481777351466,15.125718832062102,4.25,-2.0049677801131054,-6.279501342773472,-18.962313509622987,6.4033108240760725,-12.620907426198215,0.06190474065130047,7.523763987333069,38.76518156096695,-15.130577105614236,6.3414060834247685,12,-1.8050003051757528,0.39000701904299717,4.5825004577637,2.7399978637695597,-14.19999694824213,0,-0.03267840398587174,-1.6941694536108056,243.25999450683597,-1.2006323573727955,248.6999969482422,-1.3841825768112277,248.97000122070312,-0.03267840398587174
3292,2022-12-13,243.4600067138672,248.3000030517578,242.3300018310547,247.8500061035156,2499200.0,-0.0055144432751502714,1.2570921730100812,-3.4566808040274006,36.21506412866421,39.348519924380305,2.447083015261967,8.942813400335268,3.2143627361738822,3.38792937905248,15.90978534720544,5.970001220703125,-3.461774182100072,-7.4559928894042855,-20.46902934927124,5.5570435704626675,-13.962511119337762,-0.949474659470809,7.993604443464733,16.099912114983997,-33.71150014230713,6.50651822993348,12,-2.8650054931640625,1.7399978637695312,7.042491912841797,4.089988708496094,-12.389999389648438,1,-0.04477125135416593,1.0094582944047443,244.80999755859372,-1.6941694536108056,243.25999450683597,-1.2006323573727955,248.6999969482422,-0.04477125135416593
3293,2022-12-14,247.47999572753903,248.58999633789062,242.41000366210938,244.0200042724609,1904800.0,0.01651190710101491,1.1760565650487096,-0.7881530606215489,41.755178734245455,40.41655393656711,-3.1943146582391364,4.376972402478174,-0.7458328305428381,-0.6423086322694758,16.002953077207508,6.17999267578125,-4.157285666343512,-2.947003173828165,-15.68846499211358,9.79445864445728,-9.317734082970873,3.423727735314543,3.1286710567418083,61.67798099745981,12.332051463614768,6.37073090914272,12,-5.264991760253878,-2.2799911499023153,3.0225028991699503,0.06999969482424717,-13.360000610351534,2,-0.056408565120743215,1.2570921730100812,243.4600067138672,1.0094582944047443,244.80999755859372,-1.6941694536108056,243.25999450683597,-0.056408565120743215
3294,2022-12-15,246.8800048828125,249.97000122070312,244.80999755859372,247.3999938964844,2105700.0,-0.0024244013863128355,-1.2145921060386626,-0.15028621325313715,40.30352916554928,39.891523374730255,-1.0526961343480252,4.47305539629599,-0.014094165642632106,0.044912328116026856,15.806369363941059,5.160003662109403,-4.923995626003375,-3.0814941406250114,-15.615012889253308,9.452024608003285,-9.348253514939131,3.1852652336891367,-16.550003051757812,61.0341330880641,13.315302416240279,6.266759374314145,12,-0.9600067138671875,-1.6800003051757812,3.6224937438964844,0.6699905395507812,-8.460006713867188,3,-0.059988647382049676,1.1760565650487096,247.47999572753903,1.2570921730100812,243.4600067138672,1.0094582944047443,244.80999755859372,-0.059988647382049676
3295,2022-12-16,248.25,250.4600067138672,244.42999267578125,246.02999877929688,4086400.0,0.00554923481080527,-1.2250919184923679,-4.26932331709584,45.20844652062517,39.46625447092222,-1.9558372643372195,2.6331991829423487,-1.200500625669747,-1.2778600773856965,15.567756880470727,6.0300140380859375,-6.684194057548325,-1.3274993896484375,-13.55800814620244,10.903009366905593,-7.4427537679254385,4.7877549886285635,-17.527198181152357,73.75293124132408,21.40130068293839,6.11525437827701,12,-2.3300018310546875,-3.0499954223632812,1.4324951171875,-0.7000045776367188,-11.110000610351562,4,-0.08870092355472692,-1.2145921060386626,246.8800048828125,1.1760565650487096,247.47999572753903,1.2570921730100812,243.4600067138672,-0.08870092355472692
3296,2022-12-19,242.44000244140625,249.82000732421875,240.57000732421875,247.97000122070312,2473400.0,-0.023403816953046275,1.0043313087495742,-2.4909890714138427,40.73347651307172,39.99843897047396,3.695684213586105,7.6326683957725265,4.799314341002571,4.534877799444416,14.997962752888395,9.25,-5.23331973064731,-6.3744964599609375,-18.373230072304807,5.624237152382932,-12.373863266132872,-0.37512965378900276,-10.927712426757836,18.907939662208342,-33.8513986729883,5.999366806171935,12,3.2750015258789062,2.7600021362304688,7.0699920654296875,5.109992980957031,-6.330001831054659,0,-0.07412143639557245,-1.2250919184923679,248.25,-1.2145921060386626,246.8800048828125,1.1760565650487096,247.47999572753903,-0.07412143639557245
3297,2022-12-20,240.92999267578125,243.57000732421875,239.63999938964844,241.0,1539000.0,-0.006228385375428913,-1.966050555651523,0.012659555094449994,36.55423284839012,39.406648784699435,5.025600123045763,8.243768824714607,6.4819625020628,5.986502842116806,14.386968068805828,3.9300079345703125,-5.097946997951908,-7.045506286621105,-18.768743419242696,4.677730846000486,-12.9071248529319,-1.1838877203103095,-8.659793993164072,11.922295868001692,-38.02260492596079,5.861618566310801,12,4.32000732421875,4.270011901855469,7.342502593994141,6.620002746582031,-8.039993286132812,1,-0.04283398654860393,1.0043313087495742,242.44000244140625,-1.2250919184923679,248.25,-1.2145921060386626,246.8800048828125,-0.04283398654860393
3298,2022-12-21,244.5399932861328,244.97999572753903,237.82000732421875,241.27999877929688,2527100.0,0.014983608185343389,2.4589321057500917,-46.56647776809067,60.480574092731565,41.47438679114027,0.8058637949067418,3.81162960014575,3.0894633432166074,2.2802365139919516,14.73061057520311,7.159988403320284,-5.284012100176426,-2.789505767822277,-13.708476761322288,8.129465225677734,-8.248991264572282,2.6699797289277285,-11.542202282265634,53.16444846838691,-0.3371463158801262,5.459485496750003,12,-0.39998626708984375,0.6600112915039062,3.732501983642578,3.0100021362304688,-10.939987182617216,2,-0.05508295711022215,-1.966050555651523,240.92999267578125,1.0043313087495742,242.44000244140625,-1.2250919184923679,248.25,-0.05508295711022215
3299,2022-12-22,245.52999877929688,245.5500030517578,242.3500061035156,244.44000244140625,1931500.0,0.004048440011224175,4.663686939613316,0.3343552682696223,52.41611768954799,43.40928223438134,-0.7611356732261356,2.0775475623481725,2.3958120003200634,1.2220569724568122,14.715814872655194,3.199996948242216,-4.735404557170767,-1.2595008850097713,-11.340343526794982,8.821341756775439,-6.299922205902362,3.7809204358828197,-11.833719147029683,60.996770786177755,6.763157398546234,5.040421320892602,12,-1.3899917602539062,-0.32999420166015625,3.3624954223632812,2.0199966430664062,-9.919998168945284,3,-0.04647091483255228,2.4589321057500917,244.5399932861328,-1.966050555651523,240.92999267578125,1.0043313087495742,242.44000244140625,-0.04647091483255228
3300,2022-12-23,247.5500030517578,248.77999877929688,244.32000732421875,244.32000732421875,1452400.0,0.00822711799985254,-1.7616082690463482,2.9633087885320717,52.48926046439438,45.12843112857999,-2.3564078420212127,-0.7429325270609297,0.557318444153907,-0.8769423979033206,14.822936672162557,4.459991455078125,-4.68241972685459,1.2445037841796989,-7.576524390841541,10.06553195920094,-3.1660103033309213,5.655017871690319,-13.183174336226614,81.08329772949219,26.626393984360014,4.4105140875106255,12,-3.4099960327148438,-2.3499984741210938,1.6699905395507812,-7.62939453125e-06,-16.24000549316409,4,-0.03688145736319626,4.663686939613316,245.52999877929688,2.4589321057500917,244.5399932861328,-1.966050555651523,240.92999267578125,-0.03688145736319626
3301,2022-12-27,247.1699981689453,248.25,244.6499938964844,247.42999267578125,1643900.0,-0.001535063131197223,2.7894618491956753,-0.08049376183974943,52.65104977074189,46.95465175547751,-1.795218121492553,-0.8748201111218918,1.297403473695823,-0.5676075138870829,15.322984815772983,3.6000061035155966,-4.634968647468014,1.1609992980957031,-7.077853985783634,9.39985258197504,-2.958427343843965,5.2804259400353715,-12.159442333480683,85.3102019563565,30.207926866707197,4.119426641939667,12,-3.0299911499023438,-1.9699935913085938,2.0499954223632812,0.37999725341796875,-19.080001831054688,1,-0.04057935369826393,-1.7616082690463482,247.5500030517578,4.663686939613316,245.52999877929688,2.4589321057500917,244.5399932861328,-0.04057935369826393
3302,2022-12-28,245.00999450683597,249.27999877929688,244.7700042724609,247.4600067138672,1196800.0,-0.00873893950767013,-2.078502239350027,9.423322964962622,43.629333203722005,47.1628911409749,0.6791980562533411,0.7037981723058522,3.806259901607035,1.4797074612910421,16.221603674025296,4.509994506835966,-3.771019937367953,-0.6070037841796534,-8.195765308243068,6.981757739883761,-4.401384546211347,3.1873769778520398,-9.381460636235232,62.73990003222215,11.942155846237661,3.794380762031705,12,-0.8699874877929972,0.19001007080075283,4.305000305175753,2.5400009155273153,-16.66999816894534,2,-0.036325023860347305,2.7894618491956753,247.1699981689453,-1.7616082690463482,247.5500030517578,4.663686939613316,245.52999877929688,-0.036325023860347305
3303,2022-12-29,248.00999450683597,249.25999450683597,244.9900054931641,245.63999938964844,960100.0,0.01224439846235037,-1.326980325633258,-0.9673401260556767,48.97958815257169,48.126897695088495,-2.500689633991584,-3.057016063547337,1.158802313024097,-1.6521274994539397,17.307276455769745,4.269989013671875,-3.0020694018377867,2.776496124267595,-3.2944929269284273,8.847485175463618,-0.2589984013304161,5.811990649865606,-11.788201722504567,81.6738006535089,34.05227996794422,3.0354945255980077,12,-3.869987487792997,-2.809989929199247,1.3175048828124716,-0.45999908447268467,-19.61999511718753,3,-0.06096526532026825,-2.078502239350027,245.00999450683597,2.7894618491956753,247.1699981689453,-1.7616082690463482,247.5500030517578,-0.06096526532026825
3304,2022-12-30,246.25,248.63999938964844,244.8000030517578,247.3300018310547,1145700.0,-0.007096466053054362,1.075675408172944,-0.4556979139840275,54.96184288556813,49.21060840230438,-0.9381118487993945,-0.544435598007226,3.2330110630555,-0.014144729305655801,15.840052292171752,3.839996337890625,-2.058668798220282,0.5210014343261662,-3.8823179254338527,4.924320794086185,-1.6806582455538432,2.7226611142061756,-9.458678658487173,38.91120969180884,-11.32697338791295,2.2016596798800143,12,-2.42999267578125,-1.0499954223632812,3.3375015258789062,1.2999954223632812,-18.610000610351562,4,-0.051370533589784384,-1.326980325633258,248.00999450683597,-2.078502239350027,245.00999450683597,2.7894618491956753,247.1699981689453,-0.051370533589784384
3305,2023-01-03,246.72000122070312,248.3600006103516,244.72000122070312,247.6999969482422,1812200.0,0.0019086343987944066,2.1652126607975157,0.9074019129967928,53.2874431406331,50.605493583144536,-1.8416345778512948,-0.8401373952728477,3.1262373703170283,-0.611529096779293,15.1548276640242,3.639999389648466,-1.6942683707235062,0.8530029296875057,-3.4894600430554306,5.195465902430442,-1.3182285566839766,3.024234416058988,-9.381932464296113,44.708534366842976,-6.692532208471526,2.1712314863714752,1,-3.1699981689453125,-2.5499954223632812,3.6499977111816406,0.8299942016601562,-17.720001220703125,1,-0.04503080640151702,1.075675408172944,246.25,-1.326980325633258,248.00999450683597,-2.078502239350027,245.00999450683597,-0.04503080640151702
3306,2023-01-04,243.5,247.9600067138672,242.4900054931641,245.67999267578125,2472100.0,-0.013051237049170883,-1.6047738419618747,2.224492020241339,50.064672200034245,52.106653511105,1.7260525929414712,2.30674886483024,6.6102270546508635,2.501308891274306,14.883739195376478,5.470001220703097,-1.2659782030329438,-2.2454986572265625,-6.714671348305274,2.2236740338521486,-4.480085002765918,-0.010912311687206966,-5.637053725294578,14.874749712913896,-39.298351656660245,2.2345863455393586,1,0.0500030517578125,0.45499420166012783,7.030002593994141,4.049995422363281,-13.910003662109375,2,-0.05006161166901968,2.1652126607975157,246.72000122070312,1.075675408172944,246.25,-1.326980325633258,248.00999450683597,-0.05006161166901968
3307,2023-01-05,245.4199981689453,245.8300018310547,241.6000061035156,242.82000732421875,1746300.0,0.007885002747208603,1.473683036411433,-1.1926603578128063,46.42609813484916,50.54504507134028,0.5698687817661039,0.4051608364257788,4.801116009015658,0.46139109369767084,14.607224071561003,4.229995727539091,-1.243012302989996,-0.3240005493163949,-4.793610938301072,4.145609839668282,-2.5588057438087333,1.9108046451759435,-7.053169476673418,49.86942361131862,-3.2157957675391984,2.234805194492336,1,0.0200042724609375,-2.4150009155273438,6.1125030517578125,2.1299972534179688,-11.910003662109347,3,-0.07061364990771801,-1.6047738419618747,243.5,2.1652126607975157,246.72000122070312,1.075675408172944,246.25,-0.07061364990771801
3308,2023-01-06,248.55999755859372,251.0,245.27999877929688,247.22000122070312,2212800.0,0.012794390893470897,-1.1915708364269888,0.5153850216851522,52.678558395492395,50.57420514977856,-2.1679030881178107,-2.9166690669232764,1.6341129003961612,-2.7757382457826054,14.422368052549118,5.720001220703125,-0.34364951434832847,2.836499023437483,-1.5741837751685068,7.247181822043473,0.6311576241344881,5.041840422740478,-9.709441745458008,74.04251036462014,21.055515525616727,2.2053413993029976,1,-2.259994506835909,-5.555000305175753,4.200004577636747,-1.0100021362304403,-17.17999267578122,4,-0.08134857346036373,1.473683036411433,245.4199981689453,-1.6047738419618747,243.5,2.1652126607975157,246.72000122070312,-0.08134857346036373
3309,2023-01-09,241.0500030517578,248.6499938964844,240.1300048828125,248.6499938964844,2363100.0,-0.03021401102591159,1.2421050729511445,-5.671650458903783,40.40000797525716,49.23095487320776,5.185035982764987,4.206490472465589,9.025411744641815,4.531156184477766,14.641871645964963,8.519989013671903,0.8223315306757399,-4.290995788574207,-8.935471396876437,0.35347981972802245,-6.613233592725322,-1.9687579844230925,-1.4704805874102362,8.46364841039002,-40.165890005242325,2.322237804151113,1,4.5149993896484375,-0.38500213623046875,11.999996185302734,6.499992370605469,-8.900009155273409,0,-0.052520238547315246,-1.1915708364269888,248.55999755859372,1.473683036411433,245.4199981689453,-1.6047738419618747,243.5,-0.052520238547315246
3310,2023-01-10,241.75999450683597,242.4600067138672,238.1199951171875,241.30999755859372,1730300.0,0.0029454115166540618,3.69185025114852,-0.05921019609576029,48.950605335771016,48.819794380433216,3.986592644806393,3.5609317202764146,8.107103571294346,3.6399306585339843,14.462604796328026,4.3400115966796875,0.33983969482034126,-3.5060043334960653,-8.336684637814784,1.3246759708226534,-5.921344485655425,-1.090664181336706,9.240005493164034,28.260854112763578,-23.131552848819435,2.415340152159361,1,2.800003051757784,0.5250091552734091,3.8200073242187216,4.200004577636662,-12.939987182617216,1,-0.05840501091171346,1.2421050729511445,241.0500030517578,-1.1915708364269888,248.55999755859372,1.473683036411433,245.4199981689453,-0.05840501091171346
3311,2023-01-11,236.80999755859372,242.1699981689453,231.97000122070312,241.5500030517578,3346400.0,-0.020474838934124273,2.4113726540870872,-10.53341697466897,44.252238367513726,48.88900606529896,8.171834776257867,8.30675010280666,12.564527414060848,8.344219100089305,14.450275054178455,10.199996948242188,0.0486215241864727,-8.056001281738304,-14.193710668795262,-1.9182918946813459,-11.124855975266769,-4.987146588209839,13.932402343750027,25.43350839914991,-29.67302340535183,3.0688546935284764,1,4.675003051757841,4.675003051757841,8.770004272460966,9.150001525878906,-8.989990234374972,2,-0.03298001621177882,3.69185025114852,241.75999450683597,1.2421050729511445,241.0500030517578,-1.1915708364269888,248.55999755859372,-0.03298001621177882
3312,2023-01-12,232.55999755859372,236.6000061035156,231.22000122070312,236.6000061035156,2436600.0,-0.017946877428383967,1.6633631206423645,0.8523214900801839,33.58004779247372,47.17794602528807,11.700515059570051,12.33046859380218,16.436175521925122,12.381977783319059,14.824118349119919,5.589996337890597,-0.5503745454784905,-11.761000823974626,-20.000314249344797,-3.521687398604456,-15.880657536659697,-7.6413441112895555,17.431506396484394,6.774501620764154,-46.57099637204804,4.119656712685081,1,8.550003051757841,8.550003051757841,13.020004272460966,13.400001525878906,-5.949996948242131,3,-0.012770903215867158,2.4113726540870872,236.80999755859372,3.69185025114852,241.75999450683597,1.2421050729511445,241.0500030517578,-0.012770903215867158
3313,2023-01-13,233.5200042724609,234.5,228.9199981689453,231.3000030517578,1869500.0,0.004127995888997704,1.669862013579616,-0.54950409040435,33.52538338495643,44.79611719188677,9.464213108060392,10.82604755526296,15.130508107667794,11.295068980033221,15.370978925338646,5.5800018310546875,-1.1747029518700742,-10.102994537353538,-19.499500031663104,-0.7064890430439732,-14.801247284508321,-5.404741790198756,15.345209518554697,23.31478509696237,-27.862320819894105,4.698252747154789,1,6.439994812011747,6.439994812011747,11.887496948242216,12.439994812011719,-8.25,4,-4.2864702988199e-05,1.6633631206423645,232.55999755859372,2.4113726540870872,236.80999755859372,3.69185025114852,241.75999450683597,-4.2864702988199e-05
3314,2023-01-17,232.07000732421875,234.1499938964844,230.7100067138672,231.9900054931641,1795800.0,-0.006209305077565674,-1.6060514984250136,0.03603684101998903,28.42809336102144,42.03396721637437,9.712636733651152,11.710005761449281,16.354649833991516,12.626486554645396,16.197048932365675,3.439987182617216,-1.3793412268287852,-10.812491607666004,-21.388479514431367,-0.23650370090064143,-16.100485561048686,-5.524497654283323,15.199589217031246,23.264454707119338,-23.1329452718122,5.287993953382683,1,7.889991760253906,7.889991760253906,12.614997863769531,13.889991760253878,-14.960006713867159,1,-0.0029732512587991033,1.669862013579616,233.5200042724609,1.6633631206423645,232.55999755859372,2.4113726540870872,236.80999755859372,-0.0029732512587991033
3315,2023-01-18,226.22999572753903,232.6000061035156,226.1499938964844,231.27999877929688,2018300.0,-0.025164870135591433,-1.476009172834124,-63.123593362601454,24.673434571384462,39.212718590968834,13.790725156226557,16.6704522016108,21.910472390427856,18.315150772430997,17.34851550355505,6.450012207031193,-2.2308913143550058,-15.551502990722696,-28.163498006460998,-2.9395079749843944,-21.857500498591833,-9.24550548285356,19.571632943926573,0.4993870768945881,-39.28313691247652,6.30599750786915,1,12.345001220703153,12.345001220703153,18.347503662109403,19.730003356933594,-11.979995727539034,2,0.026168051455365493,-1.6060514984250136,232.07000732421875,1.669862013579616,233.5200042724609,1.6633631206423645,232.55999755859372,0.026168051455365493
3316,2023-01-19,224.47000122070312,227.4600067138672,220.0500030517578,221.2899932861328,3042500.0,-0.007779669098148978,-1.6183812170931138,-0.6297041609635053,24.91450938356185,36.822542063048026,14.04434925505899,17.934671912951018,23.39671841507854,19.933902025477778,18.221291842025956,7.410003662109375,-3.3370953937010484,-16.412997436523426,-31.200294674190218,-1.6257001988566344,-23.806646055356822,-9.01934881769003,19.36646397326436,26.706932652050853,-9.751457805740067,7.393648618833393,1,11.055000305175781,11.055000305175781,19.63249969482422,21.489997863769503,-8.369995117187528,3,0.019379008686504218,-1.476009172834124,226.22999572753903,-1.6060514984250136,232.07000732421875,1.669862013579616,233.5200042724609,0.019379008686504218
3317,2023-01-20,230.6100006103516,231.3699951171875,223.47000122070312,225.1699981689453,2148600.0,0.027353318288671824,1.2701159757086795,1.7106883232168224,30.26315880568788,34.3319421086253,6.238689656003544,11.575357493839334,16.944867626617707,13.842768533367945,18.69047893380479,7.899993896484375,-4.381482604847719,-9.756998443603493,-25.241197022178596,5.727200134971611,-17.499097732891045,-2.014899154315941,10.37208912655072,73.07958331353406,40.59159006692286,7.742099289287556,1,3.739997863769503,4.915000915527315,13.492500305175753,15.349998474121037,-14.309997558593778,4,-0.012098318714490297,-1.6183812170931138,224.47000122070312,-1.476009172834124,226.22999572753903,-1.6060514984250136,232.07000732421875,-0.012098318714490297
3318,2023-01-23,231.07000732421875,231.6000061035156,228.3999938964844,230.97999572753903,1512400.0,0.0019947387912477854,4.56519431581479,0.016546241963900168,32.25807257020362,33.4272826191749,3.3937068673496924,10.597827723726397,16.182241502723798,13.39791465531627,18.918257533709465,3.200012207031193,-5.157886745124131,-8.623492431640614,-24.50999829084364,7.263013427562413,-16.566745361242113,-0.6802395020391145,7.400232010466226,78.15610941749249,44.56054380523668,7.943252929601513,1,0.18499755859375,4.454994201660156,11.827495574951172,14.889991760253878,-17.280014038085938,0,-0.019301538808579544,1.2701159757086795,230.6100006103516,-1.6183812170931138,224.47000122070312,-1.476009172834124,226.22999572753903,-0.019301538808579544
3319,2023-01-24,234.1199951171875,235.0500030517578,230.33999633789062,230.6999969482422,1655600.0,0.013199410119415722,-1.275365897707127,37.99508391251555,36.11109989800559,32.00067090386763,-0.829959481367581,7.008533515470958,13.1373716862974,10.379372494281426,19.010085640752532,4.7100067138671875,-5.967210125033034,-5.003004455566412,-20.826370914180558,10.820362003047734,-12.914687684873485,2.908678773740661,2.139815863546204,93.79994710286458,59.065047731620986,7.911683229307076,1,-3.0099945068359375,1.4050064086914062,9.587509155273438,11.840003967285128,-17.889999389648466,1,-0.037801089310192326,4.56519431581479,231.07000732421875,1.2701159757086795,230.6100006103516,-1.6183812170931138,224.47000122070312,-0.037801089310192326
3320,2023-01-25,238.4199981689453,238.69000244140625,233.5399932861328,233.5500030517578,1869800.0,0.01836666299948231,-1.1063369030679748,1.4239759428553582,44.5305736077419,32.031597041670764,-6.31796684438774,2.096975772276636,8.519243358463939,6.157055550541713,19.514320902418497,5.1500091552734375,-7.257518943596921,-0.24650115966795738,-15.564958363678102,15.071956044342187,-7.9057297616730295,7.412727442337115,-18.3699951171875,98.55147917756433,58.771982731300746,7.659228602005076,1,-9.049995422363281,-2.8949966430664062,7.140003204345703,7.540000915527315,-20.729995727539062,2,-0.08938007600978748,-1.275365897707127,234.1199951171875,4.56519431581479,231.07000732421875,1.2701159757086795,230.6100006103516,-0.08938007600978748
3321,2023-01-26,237.13999938964844,239.7100067138672,235.22000122070312,239.08999633789062,3039400.0,-0.005368672045663936,1.8150348462888821,-0.40041045243764883,40.96069761336484,32.851669243992006,-5.572212168657728,2.7268304466922757,9.614426229647677,7.422661648990243,19.976321186355065,4.4900054931640625,-7.561965170877727,-1.0250000000000057,-15.819042460525338,13.769042460525327,-8.422021230262658,6.372021230262646,-16.71719635009765,84.17483710026731,43.78499988996518,7.397021230262664,1,-7.2599945068359375,-1.6149978637695312,8.420001983642578,8.81999969482419,-17.819992065429688,3,-0.09652525701510828,-1.1063369030679748,238.4199981689453,-1.275365897707127,234.1199951171875,4.56519431581479,231.07000732421875,-0.09652525701510828
3322,2023-01-27,236.1100006103516,238.3999938964844,235.72000122070312,237.77999877929688,1230400.0,-0.004343420687981214,-1.187751848184225,0.8564106576939484,35.7518876164885,33.09905860305112,-4.454082987458293,3.2210202564419035,10.515075943431754,8.434846623492206,20.677942778833586,2.6799926757812784,-8.418580054139255,-1.6099990844726335,-16.068732419100257,12.84873425015499,-8.839365751786431,5.619367582841164,-14.915709423828162,68.16974338010819,30.713338189554364,7.229366667313805,1,-6.229995727539091,-0.5849990844726847,9.347503662109347,9.849998474121037,-16.82000732421878,4,-0.0847486106268669,1.8150348462888821,237.13999938964844,-1.1063369030679748,238.4199981689453,-1.275365897707127,234.1199951171875,-0.0847486106268669
3323,2023-01-30,232.88999938964844,237.38999938964844,232.5200042724609,236.1699981689453,1663200.0,-0.013637716371095454,-1.4228897644370353,1.964073278815877,39.64466379925319,34.34534420729909,-1.4894808268143152,5.533916403461717,13.232626229688776,11.662677521495965,21.582087764987197,4.869995117187528,-8.836394488594209,-4.074000549316395,-17.831488867346337,9.683487768713547,-10.952744708331352,2.804743609698562,-10.95507958203126,27.214516840831628,-13.334699205467977,6.878744159014969,1,-3.0099945068359375,2.6350021362304688,12.335002899169922,13.06999969482419,-15.229995727539062,0,-0.07123533162166351,-1.187751848184225,236.1100006103516,1.8150348462888821,237.13999938964844,-1.1063369030679748,238.4199981689453,-0.07123533162166351
3324,2023-01-31,233.6000061035156,233.6499938964844,227.22999572753903,230.2400054931641,3089100.0,0.003048678413533956,2.7110071311073884,-1.0243908112282225,39.644687173596495,36.00881671865598,-2.189927896434085,4.03446095241685,12.052554283293034,10.867628334294949,22.739582405583302,6.419998168945369,-8.44843171679068,-2.731494140625017,-15.839232658573366,10.376244377323331,-9.285363399599191,3.822375118349157,-10.95408281964842,51.041704874738535,8.568870257580308,6.553869258974174,1,-3.7200012207030966,1.9249954223633097,11.069999694824247,12.359992980957031,-16.13999938964841,1,-0.08480313484497226,-1.4228897644370353,232.88999938964844,-1.187751848184225,236.1100006103516,1.8150348462888821,237.13999938964844,-0.08480313484497226
3325,2023-02-01,235.6100006103516,237.13999938964844,230.8999938964844,232.6000061035156,1166200.0,0.008604428314720636,1.0560176770914154,0.895831535733294,48.35436543160903,38.613245168439,-3.0502048881442647,1.211574806944526,9.594541303212083,8.759145871863723,23.693860580407836,6.240005493164034,-8.068366788971218,-0.16599960327144458,-12.327533842652002,11.995534636109113,-6.246766722961723,5.914767516418834,-12.281513989284406,67.14741591167547,21.58897532864151,6.0807671196902815,2,-4.019996643066435,-0.08499908447268467,9.060005187988253,10.349998474121037,-19.520004272460966,2,-0.08225459374648081,2.7110071311073884,233.6000061035156,-1.4228897644370353,232.88999938964844,-1.187751848184225,236.1100006103516,-0.08225459374648081
3326,2023-02-02,231.30999755859372,235.0,230.8699951171875,234.19000244140625,1896400.0,-0.01825051161079172,-1.1968054022466073,-0.9568139995843027,48.28814069343675,40.61602093374443,2.5949761974724765,4.797477738795436,13.33026055019451,12.937052009367079,24.273927168921432,4.740005493164091,-7.4513823053924,-3.856502532959013,-15.602893204165866,7.889888138247841,-9.729697868562454,2.016692802644428,-7.32625013381454,36.52643240710492,-13.362154700265833,5.873195335603427,2,2.1600036621094034,4.215003967285185,13.360008239746122,14.650001525878906,-14.509994506835909,3,-0.0588819993123616,1.0560176770914154,235.6100006103516,2.7110071311073884,233.6000061035156,-1.4228897644370353,232.88999938964844,-0.0588819993123616
3327,2023-02-03,228.08999633789062,229.8800048828125,226.47999572753903,229.6300048828125,2013200.0,-0.013920717888068923,2.3333283468218746,0.5347242826261974,42.99715329354849,41.8092521252272,6.056867141995411,7.012103975238546,15.936605250734374,16.017068177472964,24.9186623779615,4.8300018310546875,-6.082507094009287,-6.210003662109386,-17.310693824932173,4.8906865007134,-11.76034874352078,-0.6596585806979931,-3.4771985415479207,14.75710421567635,-36.902788541674596,5.550345081411388,2,5.0050048828125,7.435005187988281,16.58000946044922,17.870002746582003,-12.580001831054659,4,-0.03844968720451947,-1.1968054022466073,231.30999755859372,1.0560176770914154,235.6100006103516,2.7110071311073884,233.6000061035156,-0.03844968720451947
3328,2023-02-06,228.33999633789062,230.67999267578125,227.9499969482422,229.7100067138672,1414200.0,0.0010960585909680631,-1.5395200953847683,0.8896121911103184,45.03591927180216,42.80089872231571,6.0110125559530445,5.448973766355749,15.071260964588134,15.735692366817943,26.764316079165106,2.7299957275390625,-4.501710601630208,-4.949003601074224,-14.091754203487938,4.193747001339489,-9.520378902281095,-0.3776282998673537,-3.123310184846929,17.448404984727123,-36.241703572793256,4.571375301206861,2,4.7550048828125,7.185005187988281,16.33000946044922,17.620002746582003,-9.779998779296903,0,-0.0396338933034136,2.3333283468218746,228.08999633789062,-1.1968054022466073,231.30999755859372,1.0560176770914154,235.6100006103516,-0.0396338933034136
3329,2023-02-07,228.38999938964844,229.0800018310547,224.8000030517578,226.88999938964844,1771000.0,0.0002189850773397506,1.9722163353537066,-1.094882218633402,53.398369642978935,43.7862093928976,5.657700521750996,4.639768029426307,14.430236608589524,15.642469958520309,27.904882331108716,4.279998779296875,-3.4943642858379746,-4.266000366210932,-12.884282319488307,4.352281587066443,-8.575141342849633,0.04314061042776984,11.32000732421875,29.092361452874567,-30.031970250306205,4.309140976638691,2,3.8650054931640625,7.135002136230469,16.280006408691406,17.56999969482419,-16.300003051757812,1,-0.04698102262014103,-1.5395200953847683,228.33999633789062,2.3333283468218746,228.08999633789062,-1.1968054022466073,231.30999755859372,-0.04698102262014103
3330,2023-02-08,227.63999938964844,228.5,225.82000732421875,227.32000732421875,1346800.0,-0.0032838565699212507,1.6274524470241523,0.21332804361979166,55.151117531339516,45.362922717116994,5.272173294029358,4.508866878970423,14.539299743792412,16.347963409334966,28.78090608144401,2.67999267578125,-2.633819404513531,-4.310000610351551,-12.05751701127079,3.437515790567687,-8.183758810811156,-0.4362424098919462,11.771807250976565,27.84310968230294,-33.9202191141992,3.873758200459617,2,3.9599990844726562,7.885002136230469,16.870006561279297,18.31999969482419,-18.80999755859375,2,-0.04471970085694954,1.9722163353537066,228.38999938964844,-1.5395200953847683,228.33999633789062,2.3333283468218746,228.08999633789062,-0.04471970085694954
3331,2023-02-09,229.0,231.6199951171875,228.75999450683597,229.0,1703900.0,0.005974348154972775,-10.9163964651294,0.0,46.90265434769713,46.60189679836241,2.9458763695611196,2.670688234140755,12.674093636399164,14.903969535136355,28.58856399979654,3.9799957275390625,-2.1067142484562,-2.559500122070318,-10.058934064977478,4.939933820836842,-6.309217093523898,1.1902168493832619,10.11957056884765,61.58360461343983,1.1999992271468898,3.7497169714535854,2,2.095001220703125,6.525001525878906,14.860004425048828,16.959999084472628,-18.669998168945312,3,-0.056375561843272415,1.6274524470241523,227.63999938964844,1.9722163353537066,228.38999938964844,-1.5395200953847683,228.33999633789062,-0.056375561843272415
3332,2023-02-10,229.58999633789062,231.1699981689453,227.8500061035156,229.2400054931641,1170600.0,0.0025764032222297395,-1.121407713270295,100.0,47.16690033882463,47.43770085831479,1.4904975366643782,1.946580521948846,11.583390847797887,14.20349768949555,28.33392935921786,3.319992065429716,-2.378445104130975,-1.8210037231445426,-9.35456476867509,5.712557322386004,-5.587784245909802,1.9457767996207167,9.243182880615223,70.23458737456791,11.59928353231664,3.766780522765272,2,1.3800048828125,5.935005187988281,14.16250228881836,16.370002746582003,-19.5,4,-0.05570797286528817,-10.9163964651294,229.0,1.6274524470241523,227.63999938964844,1.9722163353537066,228.38999938964844,-0.05570797286528817
3333,2023-02-13,233.50999450683597,233.5200042724609,230.0,230.41000366210938,1206100.0,0.01707390666610853,1.2564054911895688,8.857348389066502,48.86995093330746,48.46273016494934,-2.6063959806493244,-2.0808945491440056,7.10668058317566,10.192302066891813,27.597109392192515,3.930007934570284,-2.3049875508351647,2.0994949340820597,-5.433477478995826,9.632467347159945,-1.666991272456869,5.865981140620988,5.042521188334916,99.88520912587514,43.81025907689919,3.766486206538936,2,-2.539993286132841,2.0150070190429403,10.712505340576143,12.450004577636662,-27.069992065429716,0,-0.07708449498281778,-1.121407713270295,229.58999633789062,-10.9163964651294,229.0,1.6274524470241523,227.63999938964844,-0.07708449498281778
3334,2023-02-14,231.3800048828125,233.7400054931641,228.00999450683597,233.7400054931641,1183900.0,-0.009121620804805053,3.8559402579768007,-0.7612927678048467,35.81789779067179,47.069789315956314,-0.9213164868333479,-0.005532295358761985,9.267210524568355,12.305282503721003,26.923846771435546,5.730010986328125,-1.9718251900304722,0.00400543212890625,-7.522566763419746,7.530577627677559,-3.759280665645406,3.7672915299032184,6.897460559490128,70.20200560645006,18.694523835911767,3.7632860977743223,2,-1.4800033569335938,2.9699935913085938,13.27249526977539,14.579994201660128,-28.529998779296903,1,-0.055406720778278795,1.2564054911895688,233.50999450683597,-1.121407713270295,229.58999633789062,-10.9163964651294,229.0,-0.055406720778278795
3335,2023-02-15,232.1499938964844,232.17999267578125,228.58999633789062,230.72999572753903,1063300.0,0.0033278113813761667,3.851360407452084,-0.6016939837713937,39.73671508349042,46.119630914851165,-2.4962267268031155,-0.3259829985710212,8.291685549788752,11.523866471912726,25.66760015710766,3.589996337890625,-1.6526476540205977,0.47799453735353836,-6.651625176249354,7.607614250956431,-3.0868153194479078,4.0428043941549845,5.857922298007338,73.00489369363794,24.570879809321788,3.5648098568014435,2,-2.879989624023466,-0.8949890136719034,10.965007781982393,13.810005187988224,-26.339996337890682,2,-0.08640964068919388,3.8559402579768007,231.3800048828125,1.2564054911895688,233.50999450683597,-1.121407713270295,229.58999633789062,-0.08640964068919388
3336,2023-02-16,228.82000732421875,231.9600067138672,228.72000122070312,230.2700042724609,1312500.0,-0.014344116561771258,-2.927257594673325,-1.0211259281545904,36.30213927201566,45.375740468014186,0.4955196956415193,3.5274592675723113,11.30969546776089,14.800272985280742,23.733975506348497,3.4299926757812784,-1.4744883433534994,-3.0694923400878906,-9.505713374434379,3.3667286942585974,-6.287602857261135,0.1486181770853534,8.923750607418299,16.468613263490365,-28.25163108306258,3.2181105171732507,2,0.4499969482421875,2.2899932861328125,14.602493286132812,17.139991760253878,-22.810012817382784,3,-0.08736126585661674,3.851360407452084,232.1499938964844,3.8559402579768007,231.3800048828125,1.2564054911895688,233.50999450683597,-0.08736126585661674
3337,2023-02-17,227.82000732421875,228.22999572753903,225.07000732421875,226.2400054931641,2470900.0,-0.0043702472161146755,1.633347108751668,-1.0896587285718813,39.60639906507742,44.77246044504477,1.6239722459784218,4.540517594886239,11.99514050770469,15.790790024623732,22.815899341748025,3.75,-1.9417888096351135,-3.92999267578125,-10.599687179385768,2.739701827823268,-7.264839927583523,-0.5951454239789769,9.664875509820718,31.71857647963636,-14.587466380181574,3.334847251802265,2,1.4499969482421875,2.05999755859375,13.664993286132812,18.139991760253878,-19.69000244140625,4,-0.07677115675039647,-2.927257594673325,228.82000732421875,3.851360407452084,232.1499938964844,3.8559402579768007,231.3800048828125,-0.07677115675039647
3338,2023-02-21,226.6100006103516,228.6300048828125,224.16000366210938,224.57000732421875,1681900.0,-0.005311239904163267,-2.125874312420972,1.2911334949347086,35.958187555213,42.834662435293,2.8639465751785167,5.691042483039126,12.756568815913994,17.025855642843396,21.946590901345424,4.470001220703125,-2.1586429176542765,-4.916999053955038,-11.969666162089851,2.1356680541797743,-8.443332608022445,-1.390665499887632,10.621184628042244,25.57407599130367,-19.301266593401156,3.526333554067408,2,2.340003967285128,3.270004272460909,14.499999999999972,19.349998474121037,-19.470001220703153,1,-0.0729005967431533,1.633347108751668,227.82000732421875,-2.927257594673325,228.82000732421875,3.851360407452084,232.1499938964844,-0.0729005967431533
3339,2023-02-22,225.2700042724609,227.7400054931641,224.80999755859372,226.5,1496000.0,-0.005913226840305041,-1.7255771701099145,-0.6029410664731941,28.65398669421907,39.89053678672406,4.151392618764106,6.676323208031874,13.631871535075504,18.30098297245692,21.802203888767156,2.9300079345703693,-1.9182582076120411,-5.814495849609415,-13.280570522824604,1.6515788236057745,-9.54753318621701,-2.08145851300182,11.43833370288155,13.84042557239528,-27.05200753028048,3.733037336607598,2,3.6800003051758097,4.610000610351591,14.689994812011747,19.639991760253963,-17.58000183105466,2,-0.08358858913271039,-2.125874312420972,226.6100006103516,1.633347108751668,227.82000732421875,-2.927257594673325,228.82000732421875,-0.08358858913271039
3340,2023-02-23,217.1100006103516,218.9900054931641,212.69000244140625,214.97999572753903,4526100.0,-0.03622321439759868,1.1392147313008947,-1.7317173020382401,24.715079318070693,37.425250672321134,11.913463525603959,13.86905169072702,21.39815501668781,26.37259834191974,22.891882161385634,12.580001831054659,-2.0079804409747624,-12.908999633789023,-21.89491952734383,-3.923079740234215,-17.401959580566427,-8.416039687011619,19.096403992461546,22.93719350785007,-17.74298320060909,4.492959946777401,2,6.105003356933565,9.090003967285128,22.849998474121065,27.38500213623044,-6.649993896484403,3,-0.06568096571667592,-1.7255771701099145,225.2700042724609,-2.125874312420972,226.6100006103516,1.633347108751668,227.82000732421875,-0.06568096571667592
3341,2023-02-24,214.25,217.1999969482422,213.3699951171875,215.57000732421875,3213700.0,-0.013173048695644618,-1.4870003765134852,-0.6197203278124656,25.036055257572258,34.96626788551531,13.925566845722216,15.732898557835028,23.773115456270887,29.120455381937916,24.239533618402987,3.8300018310546875,-2.5763057512940293,-14.624500274658203,-25.43679570113838,-3.812204848178027,-20.030647987898277,-9.21835256141813,20.54542047312873,9.786683310295182,-32.76095337628558,5.406147713240082,2,8.965003967285156,11.950004577636719,24.324996948242188,28.860000610351562,-2.3800048828125,4,-0.03939324360049601,1.1392147313008947,217.1100006103516,-1.7255771701099145,225.2700042724609,-2.125874312420972,226.6100006103516,-0.03939324360049601
3342,2023-02-27,216.1000061035156,216.8300018310547,214.19000244140625,215.44000244140625,2484900.0,0.00863480094989777,1.4905711982495538,-0.49999999999997846,29.12687599465839,32.77259289233208,11.131350197741995,12.972012203253456,21.493086835286505,27.06222245307714,25.66001383473821,2.6399993896484375,-3.1592109608845362,-11.77399444580081,-23.436958509452126,-0.11103038214949379,-17.605476477626468,-5.942512413975152,17.369089287709784,21.392742407939753,-23.324740242221818,5.8314820318256535,2,7.11499786376956,10.099998474121122,19.42499542236331,23.959999084472685,-1.9100036621093466,0,-0.046691398943535134,-1.4870003765134852,214.25,1.1392147313008947,217.1100006103516,-1.7255771701099145,225.2700042724609,-0.046691398943535134
3343,2023-02-28,216.3000030517578,218.6999969482422,215.5399932861328,216.27999877929688,2002700.0,0.0009254833067724455,-3.2132953562891005,0.030309335552782552,29.487600344630565,32.06922650943861,9.200967338981883,12.085012850831049,20.726929130180594,26.674922607915107,26.510270884572517,3.160003662109375,-3.596331080337592,-10.744497680664068,-23.235785135655476,1.7467897743273397,-16.990141408159758,-4.498853953168378,15.922346762478412,23.986710155051526,-21.769232363464866,6.2456437274956995,2,6.1349945068359375,9.900001525878906,18.637496948242188,23.76000213623047,-4.290008544921847,1,-0.03777160450150496,1.4905711982495538,216.1000061035156,-1.4870003765134852,214.25,1.1392147313008947,217.1100006103516,-0.03777160450150496
3344,2023-03-01,213.7899932861328,216.3000030517578,213.1000061035156,214.3300018310547,1934100.0,-0.011604298336622687,-2.3333598245222946,-26.994660564454616,27.82578487781244,30.74578981991883,10.005635914940086,13.739228237353814,22.649281055331016,29.019613243173183,26.814399470953326,3.199996948242216,-4.212652199896496,-12.26400680541991,-25.674440547197378,1.1464269363575568,-18.969223676308644,-5.558789934531177,17.26041568573362,17.460163680708703,-29.299162239221033,6.70521687088874,3,8.535011291503906,12.410011291503906,19.60000991821289,26.27001190185547,-1.3499908447265625,2,-0.03110526266579816,-3.2132953562891005,216.3000030517578,1.4905711982495538,216.1000061035156,-1.4870003765134852,214.25,-0.03110526266579816
3345,2023-03-02,216.22999572753903,217.1000061035156,212.58999633789062,213.6100006103516,2157100.0,0.011413080677450393,1.0688042892440066,-4.851766035603172,30.238298873134752,30.07202977559873,5.6657059797688305,10.301019555326178,19.593691788861264,26.443247957793233,27.776376080118716,4.510009765624972,-5.21643885062511,-8.855004119873087,-22.15837463694092,4.4483663971947465,-15.506689378407003,-2.20331886133917,13.718788852499785,59.5744521445959,14.083456732247953,6.651685258533918,3,4.380004882812528,9.920005798339872,17.0875053405762,23.830009460449247,0.5299987792969318,3,-0.03949495192560437,-2.3333598245222946,213.7899932861328,-3.2132953562891005,216.3000030517578,1.4905711982495538,216.1000061035156,-0.03949495192560437
3346,2023-03-03,217.69000244140625,217.72000122070312,214.8699951171875,215.6199951171875,1321300.0,0.006752100738636191,1.6760559344375037,0.7900806038298639,32.06751578765359,29.234376078107193,2.750077129359056,8.188128732044333,17.709673831579323,24.88863256873458,28.72655054437614,2.850006103515625,-5.732389298061548,-6.713997650146496,-20.06996296885714,6.641967668564149,-13.391980309501804,-0.03601499079118753,10.870079079260705,83.46981332334394,39.41055723502954,6.677982659355318,3,2.9199981689453125,8.459999084472656,14.757499694824219,22.37000274658203,0.92999267578125,4,-0.03321234620999691,1.0688042892440066,216.22999572753903,-2.3333598245222946,213.7899932861328,-3.2132953562891005,216.3000030517578,-0.03321234620999691
3347,2023-03-06,219.32000732421875,220.63999938964844,216.83999633789062,218.91000366210938,1777100.0,0.007487734230014587,1.491815252846651,0.1980687011646764,27.031422041121203,28.24251324320811,-0.23741782607828554,6.184492672893725,15.714535886869214,23.170780527544395,28.887265077165168,3.8000030517578125,-6.491742501641852,-4.645493316650402,-18.067614682747546,8.776628049446742,-11.356553999698974,2.06556736639817,7.962467381826087,83.60258925440466,44.67973874411784,6.71106068304857,3,0.8449935913085938,6.17498779296875,13.382495880126953,20.73999786376953,-3.080001831054659,0,-0.033968684836025775,1.6760559344375037,217.69000244140625,1.0688042892440066,216.22999572753903,-2.3333598245222946,213.7899932861328,-0.033968684836025775
3348,2023-03-07,219.2899932861328,222.2100067138672,218.22999572753903,220.3999938964844,1715700.0,-0.00013685043353828252,-1.4644063472866935,-2.707294380349902,29.003123305647804,28.281306200033523,-1.5141740081008948,5.799060681713399,15.255160929709149,23.111561624189648,29.088535286542992,3.9800109863281534,-6.9526760875434945,-4.2230072021484375,-17.634372398159883,9.188357993863008,-10.92868980015416,2.482675395857285,6.817083150459695,69.64646280396602,33.247611138243784,6.705682598005721,3,-1.8899917602539062,5.700004577636719,13.41250991821289,20.77001190185547,-2.7199859619140625,1,-0.023256833420903122,1.491815252846651,219.32000732421875,1.6760559344375037,217.69000244140625,1.0688042892440066,216.22999572753903,-0.023256833420903122
3349,2023-03-08,217.66000366210938,219.67999267578125,216.8600006103516,219.2899932861328,1413700.0,-0.007433032395128936,1.3402536390170778,1.4684583132860989,25.5649607028609,28.375737465010214,-1.2037742524899215,6.939775186953483,16.33481507673517,24.673070221100943,28.98115282167334,2.819992065429659,-7.598421188979728,-5.3164970397949105,-18.76482478671946,8.131830707129637,-12.04066091325717,1.4076668336673492,7.365706366586977,52.70272199372836,20.069514592382703,6.724163873462274,3,-0.26000213623046875,7.204994201660156,15.042499542236328,22.400001525878906,-4.430007934570341,2,-0.025957957641332907,-1.4644063472866935,219.2899932861328,1.491815252846651,219.32000732421875,1.6760559344375037,217.69000244140625,-0.025957957641332907
3350,2023-03-09,217.4600067138672,219.3300018310547,216.72000122070312,217.27999877929688,1573000.0,-0.000918850247529468,-3.015376128267427,-0.11043501867575335,28.58222905759841,28.76975677612423,-1.0604225064019488,6.680522549164721,15.90568510225205,24.73119493512425,28.87547700204365,2.6100006103515625,-8.12398507690699,-5.007494354248053,-18.483204194056214,8.468215485560108,-11.745349274152119,1.7303605656560137,6.570846219564714,35.28620578544181,0.5831582743384516,6.73785491990408,3,-0.06000518798828125,7.404991149902344,15.242496490478516,22.599998474121094,-3.9400024414062784,3,-0.023084724167539594,1.3402536390170778,217.66000366210938,-1.4644063472866935,219.2899932861328,1.491815252846651,219.32000732421875,-0.023084724167539594
3351,2023-03-10,216.08999633789062,219.1499938964844,215.9499969482422,218.1999969482422,1436400.0,-0.006300056716999958,-1.6778223978650697,-11.721708909044672,28.18893402017629,28.66554100118177,0.6683203711608883,7.413870215181618,16.62992824837943,26.03870352635215,29.49911641289788,3.199996948242216,-8.451425071163897,-5.732004547119146,-19.126745888194705,7.662736793956412,-12.429375217656911,0.9653661234186188,7.025588067897985,2.2364084864084868,-31.48739639388093,6.697370670537774,3,1.3100051879882812,7.7050018310546875,17.467506408691406,23.970008850097656,0.16999816894534092,4,0.0031005515308430986,-3.015376128267427,217.4600067138672,1.3402536390170778,217.66000366210938,-1.4644063472866935,219.2899932861328,0.0031005515308430986
3352,2023-03-13,216.8000030517578,220.4199981689453,216.1999969482422,216.4600067138672,1610000.0,0.003285699134156106,-8.81377523863596,-0.16113565855034315,31.413450608211136,28.879524363801835,0.07604758765373276,6.0043877595906565,15.33872435097038,25.27288277633309,29.904740323371005,4.3300018310546875,-7.939096381778086,-4.382498168945318,-17.432525122264963,8.667528784374326,-10.907511645605126,2.14251530771449,5.473534308598971,13.578351078351078,-20.30156694720575,6.5250134766598205,3,0.5999984741210938,6.364997863769531,17.697498321533203,23.26000213623047,-0.2900085449218466,0,0.008394797231599638,-1.6778223978650697,216.08999633789062,-3.015376128267427,217.4600067138672,1.3402536390170778,217.66000366210938,0.008394797231599638
3353,2023-03-14,215.50999450683597,217.5500030517578,213.4600067138672,217.5500030517578,2765200.0,-0.005950223831933554,3.009783535536374,-6.000089758549418,31.47306661599731,29.284777890266824,1.3881917228681573,6.1943251599852545,15.923848910159734,26.48000836726567,30.99850662837045,4.089996337890625,-7.236335638267292,-4.772506713867159,-16.675186272781758,7.13017284504744,-10.723846493324459,1.1788330655901404,5.988859571723538,29.45388376120884,-6.673347882114815,5.951339779457304,3,1.8900070190429403,7.655006408691378,18.80000686645505,24.550010681152315,2.3899993896484375,1,0.0033873648783604438,-8.81377523863596,216.8000030517578,-1.6778223978650697,216.08999633789062,-3.015376128267427,217.4600067138672,0.0033873648783604438
3354,2023-03-15,218.55999755859372,218.9600067138672,213.0,213.41000366210938,2637600.0,0.01415249004454422,1.0033594912037749,-2.5244962376771047,53.41496248561618,31.85996273609809,-1.0214460392233207,2.2499927122185,12.246608557836481,23.35156217984172,31.71673694908696,5.9600067138671875,-6.660682719079944,-1.0815032958984716,-11.788562061387438,9.625555469590495,-6.435032678642955,4.272026086846012,2.2261479007122773,74.9326001435392,35.60282963473883,5.353529382744487,3,-0.9549942016601278,4.605003356933622,15.750003814697294,21.50000762939456,-0.3399963378905966,2,-0.00910500666454972,3.009783535536374,215.50999450683597,-8.81377523863596,216.8000030517578,-1.6778223978650697,216.08999633789062,-0.00910500666454972
3355,2023-03-16,212.08999633789062,220.9199981689453,211.5399932861328,215.80999755859372,3080800.0,-0.02960286096712894,-2.892112294386547,-0.7223311901869559,45.652176583832826,33.36936949122912,5.363575423012605,7.525953228751291,17.986106361869332,29.72306327678237,32.288688129974105,9.3800048828125,-6.24439890619081,-6.548504638671886,-16.00742309655743,2.910413819213659,-11.277963867614659,-1.8190454097291138,0.5,5.8635689280462255,-35.6663774648121,4.729459228942767,3,4.785003662109375,10.550003051757812,21.800006866455078,27.970008850097656,10.339996337890625,3,0.0053750738334317205,1.0033594912037749,218.55999755859372,3.009783535536374,215.50999450683597,-8.81377523863596,216.8000030517578,0.0053750738334317205
3356,2023-03-17,208.8300018310547,212.19000244140625,207.00999450683597,211.52999877929688,7689800.0,-0.015370807502124162,1.5771156364464378,0.7258053930777679,36.15239696266342,34.38281114917825,8.084815201969377,9.709364130969561,20.56646077835046,32.83027168582635,33.154702003581654,5.180007934570284,-5.590770369418408,-8.80899887084962,-17.95749860825987,0.33950086656062695,-13.383248739554745,-4.234749002144497,12.089996337890625,13.084161359183504,-29.7127168029454,4.574249868705131,3,5.779998779296875,11.544998168945341,24.732498168945312,31.230003356933594,10.610000610351562,4,0.022458470527623176,-2.892112294386547,212.08999633789062,1.0033594912037749,218.55999755859372,3.009783535536374,215.50999450683597,0.022458470527623176
3357,2023-03-20,210.3300018310547,211.77999877929688,208.17999267578125,208.63999938964844,1886800.0,0.007182875960579205,-1.7586085939783689,-0.6259275376242603,39.16517125260308,35.511927587728835,5.783692286407472,7.201076161269555,18.32834136318951,31.095081186138884,33.51177726540032,3.600006103515625,-5.133080612672899,-6.434498596191418,-14.795120952886748,1.9261237605039128,-10.614809774539083,-2.2541874178437524,10.589996337890625,23.867767434615235,-20.42823953934641,4.180311178347667,3,3.6349945068359375,10.044998168945341,22.979999542236328,28.70000457763672,8.929992675781278,0,0.028193755641881646,1.5771156364464378,208.8300018310547,-2.892112294386547,212.08999633789062,1.0033594912037749,218.55999755859372,0.028193755641881646
3358,2023-03-21,210.08999633789062,211.8500061035156,207.91000366210938,211.75,1752800.0,-0.0011410901491687442,3.236525619780571,-0.9822492686626458,42.68198095914113,37.41381872731553,5.119844342512522,6.471799363223198,17.710993080443814,31.008612708557678,33.77273281358514,3.9400024414062216,-4.847277025673236,-5.848503875732433,-13.33174315932635,1.6347354078614842,-9.590123517529378,-2.1068842339354887,10.551801757812513,22.142350971801257,-24.492839507919058,3.7416196417969525,3,3.875,10.285003662109403,23.15750503540039,28.724998474121065,11.460006713867188,1,0.030558323960460987,-1.7586085939783689,210.3300018310547,1.5771156364464378,208.8300018310547,-2.892112294386547,212.08999633789062,0.030558323960460987
3359,2023-03-22,206.44000244140625,210.1699981689453,206.2899932861328,209.69000244140625,1798500.0,-0.017373477843343088,-1.1859069691473174,1.9578270061586542,31.521366595797005,37.74038956489315,7.8348229536541965,9.10561558630289,20.68564978581071,34.305677689736626,34.139736544294905,3.8800048828125,-4.655796152166687,-8.556997680664068,-15.832199639366394,-1.2817957219617426,-12.194598660015231,-4.919396701312905,13.929159582519532,1.0253527355255363,-42.156624426193304,3.6376009793511628,3,7.1649932861328125,13.574996948242188,26.807498931884766,31.42499542236328,15.020004272460938,2,0.05551245552969242,3.236525619780571,210.08999633789062,-1.7586085939783689,210.3300018310547,1.5771156364464378,208.8300018310547,0.05551245552969242
3360,2023-03-23,202.8500061035156,206.2100067138672,202.4900054931641,205.2100067138672,2123100.0,-0.017390022744790512,-1.4155837721884226,0.7261540339543356,24.074103693561867,37.28318619526932,10.207918951756,12.197905611445975,23.521780223054833,37.471023830917744,33.289270794864166,3.949996948242159,-4.729607443441495,-11.433994293212919,-20.42905723464017,-2.438931351785669,-15.931525763926544,-6.936462822499294,16.955989170898476,3.7113476661118456,-32.95451448326223,4.497531470713621,3,8.854995727539091,14.48499298095706,29.274993896484403,35.014991760253935,17.25,3,0.07577024725029657,-1.1859069691473174,206.44000244140625,3.236525619780571,210.08999633789062,-1.7586085939783689,210.3300018310547,0.07577024725029657
3361,2023-03-24,205.80999755859372,206.22000122070312,201.30999755859372,202.58999633789062,1809400.0,0.014592020537419259,1.4306897411299175,-1.3644069440403168,27.445735794302323,36.8423289937239,6.2987382499910325,9.03649600213086,19.986352755913828,33.989109780004384,32.4487989946969,4.910003662109403,-4.5119638656027234,-8.052002716064493,-17.81308422737169,1.7090787952427036,-12.932543471718077,-3.171461960410909,12.957038328945345,42.69446254071661,11.471486644028111,4.880540755653592,3,5.30500030517581,10.825004577636747,24.452507019042997,29.715003967285185,14.43000793457037,4,0.08075407081454267,-1.4155837721884226,202.8500061035156,-1.1859069691473174,206.44000244140625,3.236525619780571,210.08999633789062,0.08075407081454267
3362,2023-03-27,206.00999450683597,208.8300018310547,205.13999938964844,206.69000244140625,1582800.0,0.0009717552626922199,-2.049591101975447,-0.2111825083165038,27.954845730172707,36.45141556196561,4.925151857579635,8.47641247508895,19.33839069827289,33.349117469016306,31.29065708894413,3.69000244140625,-4.511646899018842,-7.347505187988247,-17.649562121805673,2.9545517458291783,-12.49853365489696,-2.1964767210795344,11.360478314387478,44.59196525515798,17.476268375607795,5.151028466908714,3,5.105003356933565,8.960006713867159,24.180007934570284,29.51500701904294,11.169998168945284,0,0.0651910503988904,1.4306897411299175,205.80999755859372,-1.4155837721884226,202.8500061035156,-1.1859069691473174,206.44000244140625,0.0651910503988904
3363,2023-03-28,208.1300048828125,210.4199981689453,207.1699981689453,207.32000732421875,1525700.0,0.010290813225113604,-4.855772138674292,-1.191158981263373,34.4332018316519,34.34233104485847,1.8418944422984396,6.021677848208014,16.75486522785141,30.81150273119374,30.41626752426245,4.410003662109347,-4.375852941304203,-4.818994903564459,-15.276525291015446,5.638535483886528,-10.047760097289967,0.40977029016104893,7.955629917400557,74.8628635268068,48.87766698565938,5.228765193725497,3,2.9849929809570312,6.839996337890625,21.44499969482422,27.394996643066406,8.44000244140625,1,0.05347614165622194,-2.049591101975447,206.00999450683597,1.4306897411299175,205.80999755859372,-1.4155837721884226,202.8500061035156,0.05347614165622194
3364,2023-03-29,207.13999938964844,209.97999572753903,204.9600067138672,208.4499969482422,1878700.0,-0.00475666876441716,1.297480376546848,-1.6172858111672066,33.56688009516809,32.999520323895716,1.1640260893173036,6.838554405772783,17.30703988630671,31.445121017407644,29.348021207100576,5.019989013671847,-4.479495858514497,-5.4765007019042855,-16.23984804049141,5.286846636682839,-10.858174371197862,-0.09482703261070924,7.763584431235074,63.99562503245225,37.568171389437836,5.381673669293564,3,-0.3899993896484375,7.385002136230469,22.275005340576172,28.38500213623047,11.80999755859375,2,0.06956649466336495,-4.855772138674292,208.1300048828125,-2.049591101975447,206.00999450683597,1.4306897411299175,205.80999755859372,0.06956649466336495
3365,2023-03-30,207.69000244140625,209.47999572753903,206.4499969482422,208.25,1755100.0,0.0026552237780168575,1.0066290079730178,0.42747984904253833,36.26555068330194,33.01209295952222,-0.08465502440620298,5.9194452325274085,16.504839793074325,30.545336227081293,28.43899394797128,3.0299987792968466,-4.526208197260331,-4.499497985839838,-15.336590937382965,6.337594965703289,-9.918044461611402,0.9190484899317255,6.126094478494082,70.03297975153812,38.87062791733237,5.41854647577156,3,-1.110000610351591,4.069999694824219,21.72500228881836,27.834999084472656,12.30999755859375,3,0.0663007564668201,1.297480376546848,207.13999938964844,-4.855772138674292,208.1300048828125,-2.049591101975447,206.00999450683597,0.0663007564668201
3366,2023-03-31,210.4600067138672,210.5,207.6300048828125,208.6499938964844,2198000.0,0.013337205642541372,2.0370328508109767,-3.232179836512211,40.28800016455548,33.136851727516934,-2.9045747001123914,2.719442814809497,13.566364978175528,27.45630914226777,27.545926245925855,2.8699951171875,-5.502361983701235,-1.3679939270019474,-11.910881342123474,9.17489348811958,-6.639437634562711,3.903449780558816,2.3556022571286235,99.27809865342401,63.1695795416347,5.271443707560758,3,-3.8800048828125284,1.2999954223632812,14.24749755859375,21.384994506835938,10.149993896484403,4,0.0458044240336577,1.0066290079730178,207.69000244140625,1.297480376546848,207.13999938964844,-4.855772138674292,208.1300048828125,0.0458044240336577
3367,2023-04-03,211.8699951171875,213.0200042724609,209.27999877929688,211.4199981689453,2235100.0,0.006699555061961293,1.719988902760474,0.24861533792499188,44.4444444444444,33.33268100366174,-4.551814226200889,0.761756446269743,11.802875907349375,25.680843919397745,27.134281551442722,3.740005493164034,-5.803153573648359,0.4144950866699162,-9.522895461166598,10.35188563450643,-4.554200187248341,5.3831903605881735,-10.559997558593778,85.73189201469114,46.766488449729614,4.968695273918263,4,-4.704994201660185,-0.10999298095703125,12.837509155273438,19.975006103515625,6.30999755859375,0,0.03950540694234239,2.0370328508109767,210.4600067138672,1.0066290079730178,207.69000244140625,1.297480376546848,207.13999938964844,0.03950540694234239
3368,2023-04-04,214.19000244140625,214.47000122070312,211.8699951171875,211.8699951171875,1830600.0,0.010950145738831685,-1.2413774959880035,5.15560679529348,43.1782777337911,34.62789335232775,-6.9611091771484155,-2.0658362573261115,9.134208525296543,23.010249716721944,26.96107642241069,2.600006103515625,-5.492605806894858,2.989501953125,-6.344853890330057,12.323857796580057,-1.6776759686025287,7.656679874852529,-12.645804748535198,97.05574194500736,60.0523552633818,4.667177921727527,4,-6.3000030517578125,-2.4300003051757812,10.517501831054688,17.654998779296875,3.0999908447265625,1,0.01395952285491453,1.719988902760474,211.8699951171875,2.0370328508109767,210.4600067138672,1.0066290079730178,207.69000244140625,0.01395952285491453
3369,2023-04-05,212.00999450683597,215.3699951171875,212.0,215.0,1648700.0,-0.010177916381352348,-1.239203499896078,-1.288791402488741,49.8558006214628,37.492526344316744,-4.3671616742058745,-0.34869366036278393,10.834710638444136,24.961391061028138,26.488284570610233,3.3699951171875,-5.418756703991534,1.0919944763183764,-7.7481342968423235,9.932123249479076,-3.3280699102619735,5.512058862898726,-9.948764672851638,62.33182399017447,20.505883270194758,4.420064386580352,4,-3.669998168945341,-0.24999237060549717,12.307506561279268,19.83500671386716,6.5,2,0.02150848042796283,-1.2413774959880035,214.19000244140625,1.719988902760474,211.8699951171875,2.0370328508109767,210.4600067138672,0.02150848042796283
3370,2023-04-06,212.44000244140625,212.8800048828125,210.38999938964844,210.8600006103516,1094700.0,0.0020282436946925664,1.0243891848975617,-0.5284277352222172,57.24608163047786,40.803675881669584,-3.6808515044879186,-1.237519079831685,9.781684081813466,24.1177939010866,26.088495475719004,2.4900054931640625,-5.462063038187779,1.7730026245117188,-6.555275547163205,10.101280796186643,-2.3911364613257433,5.937141710349181,-9.580246690429732,62.144749708229504,15.99400277112349,4.1641390858374665,4,-2.2750015258789062,-0.6800003051757812,11.822502136230469,19.404998779296875,5.5999908447265625,3,0.0306439203164266,-1.239203499896078,212.00999450683597,-1.2413774959880035,214.19000244140625,1.719988902760474,211.8699951171875,0.0306439203164266
3371,2023-04-10,216.75999450683597,216.94000244140625,211.0,211.0,1558400.0,0.020335115871697562,-1.0625028146664652,3.645561918742297,61.59392377982015,44.5413512205193,-7.0227589519734295,-5.802226078173902,4.9172912848511885,19.481776676491876,25.189767321181026,5.94000244140625,-4.723397383919121,6.05949478149418,-2.365459134923725,14.484448697912086,1.8470178232852277,10.271971739703133,-13.149624393886796,97.65002808731407,46.669687325329406,4.212476958208954,4,-5.809989929199247,-4.999992370605497,6.6200065612792685,15.035003662109347,-1.819992065429716,0,0.014947432991662346,1.0243891848975617,212.44000244140625,-1.239203499896078,212.00999450683597,-1.2413774959880035,214.19000244140625,0.014947432991662346
3372,2023-04-11,218.6199951171875,219.3800048828125,217.30999755859372,217.38999938964844,1884800.0,0.00858092202199634,-1.9784291124649283,0.2135411285686649,64.53151108250557,47.88560780394748,-7.71749988811024,-7.925216360687074,2.5564839681799754,17.348645875830982,24.7185469312801,2.620010375976534,-3.2655720879847934,7.82849578857423,-0.9074327852370629,16.564424362385523,3.4605315016685836,12.196460075479877,-13.943254417961754,91.54605894064352,35.392865784734056,4.3679642869056465,4,-6.449989318847656,-6.859992980957031,4.760005950927734,13.175003051757812,-2.2899932861328125,1,0.009102577703825165,-1.0625028146664652,216.75999450683597,1.0243891848975617,212.44000244140625,-1.239203499896078,212.00999450683597,0.009102577703825165
3373,2023-04-12,216.2400054931641,219.2400054931641,216.1000061035156,218.3800048828125,1406700.0,-0.010886422455309575,-1.5950427813892936,-1.7398429455767734,67.45014674628631,51.65041520962729,-4.543973798571415,-5.78429584288719,4.501491794405041,19.273951995171558,23.675753928263333,3.1399993896484943,-2.0605847506076316,5.412005615234392,-3.4125832983841917,14.236594528852976,0.9997111584251002,9.824300072043684,-10.092938375579678,65.07233068949688,1.8654559794878622,4.412294456809288,4,-3.325004577636747,-4.480003356933622,6.589992523193331,15.554992675781222,1.5899963378905966,2,0.008971453631777093,-1.9784291124649283,218.6199951171875,-1.0625028146664652,216.75999450683597,1.0243891848975617,212.44000244140625,0.008971453631777093
3374,2023-04-13,216.57000732421875,217.25999450683597,214.0500030517578,215.42999267578125,1495100.0,0.0015260905598946106,1.5476233726914577,-0.5327172773749241,77.63899510882811,56.247464590241314,-3.794712158363893,-6.609920889108821,3.708485292856892,18.503654533320145,23.025221783360333,3.2099914550781534,-0.7805944091978745,5.8415069580078125,-2.6547753673266925,14.337789283342318,1.59336579534056,10.089648120675065,-9.099646430111534,68.7430940867561,-1.907377799132945,4.248141162667247,4,-3.06500244140625,-5.455009460449219,4.624992370605469,15.224990844726562,-1.4900054931640625,3,0.0033244952558744156,-1.5950427813892936,216.2400054931641,-1.9784291124649283,218.6199951171875,-1.0625028146664652,216.75999450683597,0.0033244952558744156
3375,2023-04-14,213.22999572753903,217.69000244140625,211.82000732421875,216.0800018310547,2504000.0,-0.015422318343830121,-1.0705512556917878,-2.4999732305386266,64.72220254324986,58.962375965651795,0.4624180822019923,-3.3519822433866864,6.472336794842448,21.38363014109987,23.033954980380837,5.8699951171875,0.11038360623797416,2.4444953918456633,-6.105373074393242,10.994363858084569,-1.830438841273775,6.719429624965102,-4.568670434561284,26.610912030764855,-45.61049950932998,4.27493423311945,4,1.1000061035156534,-2.114997863769503,7.902503967285185,18.56500244140628,-1.360000610351534,4,0.024761988862221918,1.5476233726914577,216.57000732421875,-1.5950427813892936,216.2400054931641,-1.9784291124649283,218.6199951171875,0.024761988862221918
3376,2023-04-17,213.5200042724609,215.6300048828125,212.42999267578125,214.41000366210938,1394700.0,0.0013600738673391621,-1.084683171220247,0.3122798188223521,64.84776228906819,61.229411281721106,0.7287536890185891,-3.449468103642374,5.736282065930226,20.602339451502502,22.289176992610052,3.20001220703125,1.205851682915636,2.500003814697237,-6.08124775008622,11.081255379480695,-1.7906219676945057,6.79062959708898,-3.786811020499698,22.48673938141296,-51.03075095954982,4.290625782391734,4,1.3649978637695597,-2.405006408691378,7.61249542236331,18.274993896484403,-5.340011596679659,0,0.021168925268024052,-1.0705512556917878,213.22999572753903,1.5476233726914577,216.57000732421875,-1.5950427813892936,216.2400054931641,0.021168925268024052
3377,2023-04-18,216.25999450683597,216.8999938964844,213.3000030517578,213.8600006103516,1638800.0,0.012832475550528244,-1.0454557276991066,-2.69662420491359,65.68889171567915,63.730590613042,-1.4785086570981605,-6.031666218274609,2.676694212713329,17.38185304849489,21.39081651508849,3.599990844726591,2.29434347017272,4.943494415283226,-3.941775729692438,13.82876456025889,0.500859342795394,9.386129487771058,-5.562120091789637,59.838116958030255,-12.95114190672669,4.442635072487836,4,-1.3749923706054972,-5.144996643066435,4.3375053405761435,15.535003662109347,-7.409988403320369,1,-0.006103727452873797,-1.084683171220247,213.5200042724609,-1.0705512556917878,213.22999572753903,1.5476233726914577,216.57000732421875,-0.006103727452873797
3378,2023-04-19,216.50999450683597,216.7700042724609,215.2100067138672,215.6499938964844,1661200.0,0.0011560159361425626,1.2608330292678445,0.3583344989382399,68.61340905536211,65.8147693279197,-1.5252006319942382,-6.088179337690491,2.0953527248732655,16.651924312841828,20.399961954633522,1.5599975585937216,3.1313737182134673,4.872494506835977,-4.285882450246021,14.030871463917975,0.2933060282949782,9.451682985376976,-4.94390704501302,79.8976334560281,5.748348863986621,4.579188478540995,4,-1.6249923706054972,-5.394996643066435,3.772506713867159,15.285003662109347,-12.899993896484375,2,-0.0008313365680474583,-1.0454557276991066,216.25999450683597,-1.084683171220247,213.5200042724609,-1.0705512556917878,213.22999572753903,-0.0008313365680474583
3379,2023-04-20,217.8999938964844,219.5200042724609,216.50999450683597,217.3000030517578,1453200.0,0.006420024132440361,-1.7614667982557646,0.6976632777985107,69.62704271755359,67.1904316709281,-2.225919211065559,-6.930957999134279,0.3817202235941579,14.803249590888669,19.019096607450205,3.010009765624943,3.7885981453856914,5.689494323730486,-3.533459353657861,14.912448001118833,1.0780174850363267,10.300971162424645,-5.552514692562511,78.96089586962317,4.113672655692255,4.6114768386941725,4,-2.6399917602539347,-6.784996032714872,2.3825073242187216,13.895004272460909,-12.799987792968807,3,-0.000321211874209415,1.2608330292678445,216.50999450683597,-1.0454557276991066,216.25999450683597,-1.084683171220247,213.5200042724609,-0.000321211874209415
3380,2023-04-21,218.22000122070312,221.3500061035156,217.5,220.55999755859372,1050000.0,0.001468597215155354,-1.0370409242469352,-3.9000534065764065,66.46857021467865,67.73205905257906,-1.8325201190771736,-6.366876880092946,-0.2406958720498551,14.007400375106272,17.150162504417576,3.8500061035155966,4.370429865793568,5.241001892089855,-3.2285359517159407,13.710539735895651,1.006232970186943,9.475770813992767,-5.011819008556557,64.91031198360558,-6.563745058806717,4.234768921902898,4,-1.6349945068359375,-6.889999389648466,2.1650009155273438,13.574996948242188,-14.3800048828125,4,-0.014389145688220917,-1.7614667982557646,217.8999938964844,1.2608330292678445,216.50999450683597,-1.0454557276991066,216.25999450683597,-0.014389145688220917
3381,2023-04-24,222.42999267578125,222.8999938964844,219.0399932861328,219.0399932861328,1769200.0,0.019292417888038704,-1.2772869057961072,-1.448719955136499,70.03033232418545,68.3430391905435,-5.759291646090986,-9.768747116133142,-4.754254236160818,9.407161484717989,15.139027903845005,4.679992675781278,5.003807789816079,8.6199935913086,-0.14413864244943397,17.384125825066633,4.237927474429597,13.002059708187602,-8.081955118843013,95.10414928196175,24.382976177918252,4.3820661168790105,4,-5.0699920654296875,-10.324996948242188,-2.6724929809570312,8.840003967285156,-21.339996337890625,0,-0.04747560089158587,-1.0370409242469352,218.22000122070312,-1.7614667982557646,217.8999938964844,1.2608330292678445,216.50999450683597,-0.04747560089158587
3382,2023-04-25,219.44000244140625,222.9900054931641,218.69000244140625,222.58999633789062,2310200.0,-0.013442387865081118,1.177210006644296,-0.9292019066738084,59.7114321810868,67.48318201663244,-2.951089576920623,-6.030197677210367,-2.1278540060209252,11.989547554574926,13.76511452262474,4.300003051757841,5.3628860156456994,4.958502960205067,-3.334628964632145,13.251634885042279,0.8119369977864608,9.105068922623673,-3.7236518701406283,54.37013356345716,-12.482055314567702,4.146565962418609,4,-2.0349960327148438,-7.290000915527344,-1.9475021362304688,9.564994812011719,-57.58000183105469,1,-0.051312475575785665,-1.2772869057961072,222.42999267578125,-1.0370409242469352,218.22000122070312,-1.7614667982557646,217.8999938964844,-0.051312475575785665
3383,2023-04-26,219.25999450683597,220.05999755859372,218.1499938964844,218.25999450683597,1203000.0,-0.0008203059267570811,-2.1311504114865114,-0.317460932580242,64.48262156128575,66.02136273357216,-2.567662953034443,-5.242385557502445,-2.447396813544657,11.711579692804719,12.710251895352876,1.9100036621093182,5.2450963324947395,4.221995544433611,-3.7646363648481156,12.208627453715337,0.22867958979276182,8.21531149907446,-2.2343860496286254,42.438199654323085,-23.95364797657021,3.993315954640862,4,-1.8549880981445597,-7.10999298095706,-2.0899963378906534,9.745002746582003,-53.139999389648466,2,-0.04747782844168502,1.177210006644296,219.44000244140625,-1.2772869057961072,222.42999267578125,-1.0370409242469352,218.22000122070312,-0.04747782844168502
3384,2023-04-27,221.5500030517578,222.47999572753903,219.58999633789062,219.63999938964844,1214000.0,0.010444260705527064,-1.8756073120368963,1.910003662109375,66.9393841895336,66.26771624982591,-4.5560921946256485,-6.743208077918268,-5.151979217891551,9.281066776595083,11.435512132586856,3.220001220703068,4.906927702012865,5.79150390625,-1.7845006467645135,13.367508459264513,2.0035016297427433,9.579506182757257,-3.450803128078263,73.77047357786245,6.558785585728089,3.7880022765072523,4,-3.8400039672851562,-9.400001525878906,-4.3800048828125,7.454994201660156,-62.68000793457031,3,-0.08097495912566133,-2.1311504114865114,219.25999450683597,1.177210006644296,219.44000244140625,-1.2772869057961072,222.42999267578125,-0.08097495912566133
3385,2023-04-28,221.4600067138672,222.9900054931641,220.1100006103516,222.16000366210938,1345200.0,-0.00040621230715853773,1.44068147286064,-0.36648984613418123,60.37072252307334,65.7702673869376,-3.5491268943477507,-5.869643135650108,-5.510972964707435,9.10693915181622,10.130978349126766,2.8800048828125,4.662465131368094,5.013007354736317,-1.9539244972634435,11.979939206736077,1.5295414287364508,8.496473280736183,-3.310012817382784,68.38853071454409,4.81942421328295,3.4834659259998775,4,-3.31500244140625,-9.310005187988281,-4.6500091552734375,7.184989929199219,-64.35000610351562,4,-0.07387338622945672,-1.8756073120368963,221.5500030517578,-2.1311504114865114,219.25999450683597,1.177210006644296,219.44000244140625,-0.07387338622945672
3386,2023-05-01,220.1000061035156,221.3800048828125,219.6000061035156,221.25999450683597,1140600.0,-0.006141066418862473,1.5428387701496848,1.6571335149864572,53.3393744172947,64.3980987982282,-1.2936360368363466,-3.9530849911631947,-4.517671123511974,10.160770964825446,9.003714552868999,1.860000610351591,4.116377740809639,3.1710067749023096,-3.3729347417405506,9.71494829154517,-0.1009639834191205,6.44297753322374,-1.078810119628855,40.289411875974174,-18.92532628327185,3.271970758321437,5,-0.9999999999999716,-7.95000457763669,-5.580005645751925,5.469993591308651,-64.56001281738278,0,-0.0738755534517237,1.44068147286064,221.4600067138672,-1.8756073120368963,221.5500030517578,-2.1311504114865114,219.25999450683597,-0.0738755534517237
3387,2023-05-02,220.2400054931641,220.3699951171875,216.6199951171875,220.3699951171875,1228300.0,0.0006360717208824251,56.69691278319051,0.11206114100048302,60.0401538746727,63.44551488926272,-0.9048544983193665,-3.619443621499755,-4.998065090329646,9.719972744522408,8.22224556515239,3.75,4.230009441648917,2.8925056457519815,-3.352938078717102,9.137949370221065,-0.2302162164825461,6.015227507986509,2.75,56.82895572083907,-1.5768898838926901,3.122721862234536,5,-0.4900054931640625,-6.264999389648466,-6.365005493164091,1.6449966430663778,-64.38999938964847,1,-0.08695063874700026,1.5428387701496848,220.1000061035156,1.44068147286064,221.4600067138672,-1.8756073120368963,221.5500030517578,-0.08695063874700026
3388,2023-05-03,217.17999267578125,220.8300018310547,216.22999572753903,220.55999755859372,1395700.0,-0.013893991741104506,1.346933850261982,26.002112924057585,51.34654457852103,61.414348429370214,2.5258078847363095,-0.3414492028034033,-2.282014564228348,12.402134705137314,7.82696202532363,4.600006103515653,4.280819569692426,-0.3170066833496037,-6.384828827157463,5.750815460458256,-3.3509177552535334,2.716904388554326,5.682612609863298,14.053188992018795,-41.26691700159472,3.0339110719039355,5,2.4300079345703125,-3.204986572265625,-4.137493133544922,4.560005187988281,-64.12998962402344,2,-0.2547195594946655,56.69691278319051,220.2400054931641,1.5428387701496848,220.1000061035156,1.44068147286064,221.4600067138672,-0.2547195594946655
3389,2023-05-04,216.57000732421875,218.5,215.16000366210938,217.3999938964844,1414500.0,-0.002808662731990763,1.2046189329922345,0.24555780273755967,58.38356401529865,60.516014407216886,3.271307619778838,0.6615974840977401,-1.9869726481435066,12.631197346718238,7.5397614615735185,3.339996337890625,4.093204543601814,-1.1549926757812443,-6.672431394896307,4.362446043333819,-3.9137120353387616,1.603726683776273,6.027293579101581,18.007705394360617,-39.252569431154086,2.758719359557531,5,2.5049972534179688,-2.595001220703125,-3.527507781982422,3.9399948120117188,-62.58000183105469,3,-0.23295013390983754,1.346933850261982,217.17999267578125,56.69691278319051,220.2400054931641,1.5428387701496848,220.1000061035156,-0.23295013390983754
3390,2023-05-05,218.9499969482422,220.25,216.8300018310547,216.8300018310547,1227100.0,0.010989470118364375,-2.226420798065296,-2.5542523072396817,62.33529712724083,59.66101049644526,1.1239532306125284,-1.2708292149465592,-4.3976819174357615,9.967118661716938,7.054039510328241,3.67999267578125,3.8754925653184102,0.8994972229003793,-4.043345225818285,5.842339671619044,-1.5719240014589673,3.370918447259726,3.201066120605475,60.93235598600706,-0.6965247046573424,2.4714212243593385,5,0.12500762939453125,-4.2299957275390625,-8.312496185302734,1.5600051879882812,-58.84999084472656,4,-0.2744005602578613,1.2046189329922345,216.57000732421875,1.346933850261982,217.17999267578125,56.69691278319051,220.2400054931641,-0.2744005602578613
3391,2023-05-08,220.0,220.5,218.8300018310547,219.0,1028700.0,0.00479562944230616,-1.492541392425243,0.471699199631485,59.202773015661954,59.60449281139806,-0.3430710883893653,-2.17728398096898,-5.374636385781798,8.611499007999612,7.583815016436388,1.6699981689453125,3.5315914404113187,1.7874999999999943,-3.189516656977048,6.764516656977037,-0.7010083284885127,4.276008328488501,1.731599504443352,85.3615150071719,22.535101394755543,2.4885083284885203,5,-0.9249954223632812,-4.689994812011719,-10.829998016357422,0.5100021362304688,-57.8800048828125,0,-0.2858636335893111,-2.226420798065296,218.9499969482422,1.2046189329922345,216.57000732421875,1.346933850261982,217.17999267578125,-0.2858636335893111
3392,2023-05-09,220.6100006103516,221.5,219.7700042724609,220.50999450683597,1246300.0,0.002772730047052585,-1.1898866204391034,0.100006103515625,59.91297764896506,59.09675459891798,-0.8601031407863502,-2.7727126760936756,-5.962634399584971,7.717881743966643,7.893322921946538,1.729995727539091,3.3322831281001584,2.298000335693388,-2.791612432766698,7.387613104153473,-0.246806048536655,4.842806719923431,-5.449996948242216,85.96214662886509,24.25021189066787,2.544806384230042,5,-1.5349960327148722,-4.474998474121122,-11.439998626709013,-0.09999847412112217,-56.93000793457034,1,-0.29495493016722985,-1.492541392425243,220.0,-2.226420798065296,218.9499969482422,1.2046189329922345,216.57000732421875,-0.29495493016722985
3393,2023-05-10,218.17999267578125,221.3000030517578,215.7400054931641,220.6100006103516,1709400.0,-0.011014949131260332,1.9186240703583852,-24.298596277082982,50.64456437283704,57.286219063729476,1.5651923972546626,-0.20017696193900747,-3.544854612933875,9.783075552533887,8.237343693773113,5.559997558593722,2.562062376384688,-0.22900695800780113,-5.225444367736088,4.767430451720486,-2.7272256628719447,2.2692117468563424,-2.893189086914049,47.63392362899461,-11.404716527140621,2.4982187048641427,5,0.8950119018554688,-1.489990234375,-8.717491149902344,2.3300094604492188,-53.8599853515625,2,-0.2856814953921505,-1.1898866204391034,220.6100006103516,-1.492541392425243,220.0,-2.226420798065296,218.9499969482422,-0.2856814953921505
3394,2023-05-11,217.2899932861328,217.63999938964844,215.8000030517578,217.1300048828125,1482800.0,-0.0040791979994746486,3.279058214013236,-0.06583863412306128,47.91384429184892,55.90212148248232,1.997410062667626,0.7868708988905553,-2.596759863009453,10.30896199113576,8.451194386272032,2.3799896240234375,2.288871172874053,-1.1550056457519418,-6.105820586674554,3.7958092951706703,-3.630413116213248,1.3204018247093643,-1.8789257690429508,26.9095359575293,-30.089838335287972,2.4754074704613047,5,1.040008544921875,-0.5999908447265625,-7.464992523193359,3.2200088500976562,-52.29998779296875,3,-0.29564173325635934,1.9186240703583852,218.17999267578125,-1.1898866204391034,220.6100006103516,-1.492541392425243,220.0,-0.29564173325635934
3395,2023-05-12,218.50999450683597,218.6100006103516,215.72999572753903,217.13999938964844,1185800.0,0.005614622202581687,2.668778913812481,8.563090128755542,39.844565934956606,54.40269831777809,0.3519548590305135,-0.01821830440869121,-3.8219520083704595,8.706370604588898,8.156568511832143,2.880004882812557,1.9194794432530387,-0.19900436401363208,-4.499291928436236,4.101283200408972,-2.349148146224934,1.9511394181976698,-2.9771483400878935,48.18018580272617,-3.833988280269139,2.150143782211298,5,-0.17999267578127842,-1.819992065429716,-8.459995269775419,2.000007629394503,-51.45999145507815,4,-0.29527248471764267,3.279058214013236,217.2899932861328,1.9186240703583852,218.17999267578125,-1.1898866204391034,220.6100006103516,-0.29527248471764267
3396,2023-05-15,218.0399932861328,219.47000122070312,216.32000732421875,218.8800048828125,1207600.0,-0.0021509369480509077,2.1187992415944645,-0.6131493361846081,45.82834331337329,52.82360825541149,0.557656754918554,0.8514245599545802,-3.409777774440613,8.879933589445699,7.931582367464099,3.149993896484375,1.2212274068359363,-0.895005035400402,-4.45914325398391,2.6691331831831064,-2.6770741446921704,0.8870640738913664,-2.3878040427196936,40.034590088934905,-11.199017317796972,1.7820691092917595,5,0.290008544921875,-1.0449905395507812,-7.077491760253906,2.4700088500976562,-45.81999206542969,0,-0.2657310079191886,2.668778913812481,218.50999450683597,3.279058214013236,217.2899932861328,1.9186240703583852,218.17999267578125,-0.2657310079191886
3397,2023-05-16,214.94000244140625,217.1000061035156,214.1999969482422,216.3500061035156,1752900.0,-0.014217533205747479,-1.006916578669463,1.678552614848016,39.035551434907354,51.4557201283433,3.158980336960724,4.055375706950713,-0.457376316948114,11.686560953775398,8.01586426719413,3.839996337890625,0.6802536873790075,-3.9289962768554574,-7.741906855030152,-0.11608569868076302,-5.835451565942805,-2.02254098776811,6.55999755859375,10.42260361998341,-40.1917445427885,1.906455289087344,5,2.9099960327148438,2.4650039672851562,-3.5849990844726562,5.569999694824219,-43.790008544921875,1,-0.24574302933032555,2.1187992415944645,218.0399932861328,2.668778913812481,218.50999450683597,3.279058214013236,217.2899932861328,-0.24574302933032555
3398,2023-05-17,216.3300018310547,216.42999267578125,213.3999938964844,215.47000122070312,1530800.0,0.0064669180881178345,4.7170742942691675,-0.609927926758015,36.11700901567777,48.98165846171876,1.8279595527839092,2.7944744796360226,-1.9808885627344637,9.95066116174334,8.18201989614995,3.0299987792968466,0.4363806444850411,-2.5299972534179744,-6.367124689734965,1.3071301828990158,-4.448560971576455,-0.6114335352594935,5.02399810791016,48.27025369277308,0.5608339282554198,1.9185637181584951,5,1.1199951171875,1.0750045776367188,-4.364997863769531,4.180000305175781,-48.63999938964844,2,-0.24337821249773317,-1.006916578669463,214.94000244140625,2.1187992415944645,218.0399932861328,2.668778913812481,218.50999450683597,-0.24337821249773317
3399,2023-05-18,217.8300018310547,218.3600006103516,214.5,216.6999969482422,1515500.0,0.006933851002189906,2.525110782865518,1.313958233530278,41.019281500239444,46.61321228094083,0.5872402209735981,1.3586191000995314,-3.5471765567958187,8.094163972035602,8.40185336475286,3.860000610351591,0.033447460404261165,-1.0264976501464957,-4.867437433959594,2.814442133666603,-2.946967542053045,0.8939722417600535,3.205837866210942,72.98192074488932,26.736233797026884,1.9204698919065544,5,-0.3800048828125,-0.42499542236328125,-5.492500305175781,2.024993896484375,-48.43000793457031,3,-0.24565025045694755,4.7170742942691675,216.3300018310547,-1.006916578669463,214.94000244140625,2.1187992415944645,218.0399932861328,-0.24565025045694755
3400,2023-05-19,215.0800018310547,218.1100006103516,214.58999633789062,218.1100006103516,1493400.0,-0.012624523605030524,1.3234360993886163,-2.6814032623960498,38.37961481431264,44.29952803634646,3.0514428993030265,4.069987039595333,-0.8903390201246566,10.435802727965552,8.210668017399751,3.520004272460966,-0.0139977144000909,-3.619497680664068,-7.8107093423316485,0.5717139810035121,-5.715103511497858,-1.523891849830278,5.650404034179701,27.677197816009556,-18.523749373871933,2.0956058308337844,5,2.3699951171875,2.3250045776367188,-2.770000457763672,4.269996643066406,-48.029998779296875,4,-0.23289006839992643,2.525110782865518,217.8300018310547,4.7170742942691675,216.3300018310547,-1.006916578669463,214.94000244140625,-0.23289006839992643
3401,2023-05-22,211.8699951171875,214.2100067138672,210.8500061035156,213.88999938964844,1551300.0,-0.01492471027775355,1.526298278522568,0.666668345301997,33.03605391727848,41.31320317727017,5.57298907946182,6.796775825562406,2.2314501501698487,13.220703995794253,7.990549915191006,4.229995727539091,-0.27101227323277044,-6.301504516601568,-11.126648872711968,-1.4763601604911685,-8.714076694656768,-3.8889323385463683,8.567194269296891,13.581754457256334,-29.98289053079142,2.412572178055197,5,4.205009460449219,5.050010681152344,0.8525047302246094,7.355003356933594,-45.09999084472656,0,-0.21154478264201249,1.3234360993886163,215.0800018310547,2.525110782865518,217.8300018310547,4.7170742942691675,216.3300018310547,-0.21154478264201249
3402,2023-05-23,208.17999267578125,210.25,206.7100067138672,210.00999450683597,1668900.0,-0.01741635213313364,2.0649122459359663,0.9059395843877376,32.213430153311776,39.265299375100696,8.173949373380538,10.118747469461539,5.76564890217503,16.494317152243354,8.178240761717147,5.1599884033203125,-0.9616760097290182,-9.428506469726557,-15.957330119634378,-2.899682819818736,-12.692918294680453,-6.164094644772661,11.68196571372502,12.61791186309254,-33.247149800389806,3.2644118249539082,5,4.910011291503906,6.670013427734375,4.82000732421875,11.045005798339844,-38.399993896484375,1,-0.172735098089287,1.526298278522568,211.8699951171875,1.3234360993886163,215.0800018310547,2.525110782865518,217.8300018310547,-0.172735098089287
3403,2023-05-24,208.8500061035156,209.44000244140625,206.8600006103516,209.3999938964844,1736900.0,0.00321843333320615,7.190418523541859,0.30053947686589094,34.779186928472654,37.805893001392214,6.751265761907177,9.095170538761721,4.985992258734086,15.3596818225204,8.530634640917684,2.580001831054659,-1.674510852576276,-8.237993621826206,-15.791823981045525,-0.6841632626068872,-12.014908801435865,-4.461078442216547,9.959796151939543,18.369103097077094,-29.738333866708494,3.7769151796096554,5,4.23999786376956,6.000000000000028,4.149993896484403,9.304992675781278,-38.27999877929685,2,-0.18051238259646196,2.0649122459359663,208.17999267578125,1.526298278522568,211.8699951171875,1.3234360993886163,215.0800018310547,-0.18051238259646196
3404,2023-05-25,203.6100006103516,204.66000366210938,200.8000030517578,203.17999267578125,2536600.0,-0.02508980292089058,2.051366950731875,-0.7818499611585549,22.820731599175602,35.914355852972115,11.0038684508867,13.620578067959116,9.954878851220684,20.127980198108645,8.727214992002303,8.050003051757784,-2.66682272703531,-12.580998992919888,-21.94713597433153,-3.214862011508245,-17.264067483625723,-7.897930502214052,14.231818001776503,16.233379288945756,-29.0021213626718,4.683068490705823,5,6.525001525878878,8.285003662109347,9.389999389648409,13.915000915527315,-33.449996948242216,3,-0.17641568715323286,7.190418523541859,208.8500061035156,2.0649122459359663,208.17999267578125,1.526298278522568,211.8699951171875,-0.17641568715323286
3405,2023-05-26,205.1000061035156,206.25999450683597,202.3000030517578,202.77999877929688,2603400.0,0.007317938650839739,-1.4146298346653938,5.3952663141828925,24.005624342477873,33.4896093006504,8.282619642316433,11.427998898585287,8.4140579558389,18.162638453409414,8.645033048845985,3.9599914550781534,-3.291170834549888,-10.272993469238315,-20.5179583343577,-0.028028604118929934,-15.395475901798022,-5.150511036678608,11.037630952575483,32.06563667023936,-7.759830264208446,5.122482432559698,5,4.479995727539091,6.794998168945341,8.087493896484403,12.42499542236331,-36.34001159667966,4,-0.17406148778471098,2.051366950731875,203.6100006103516,7.190418523541859,208.8500061035156,2.0649122459359663,208.17999267578125,-0.17406148778471098
3406,2023-05-30,203.83999633789062,203.9199981689453,200.17999267578125,202.7899932861328,3279600.0,-0.006143392141046755,5.181792960819178,0.45258609349925577,21.3920513852366,31.529220406242537,8.176364644718973,12.023860263495294,9.712658637864422,18.986573603050232,8.839617239082513,4.920013427734347,-3.8752542711589797,-10.720002746582026,-21.921533432964594,0.481527939800543,-16.32076808977331,-5.119237403390741,10.76387731776714,36.345590864734795,2.258775413667493,5.600765343191284,5,5.430000305175781,7.745002746582031,10.117507934570312,13.685005187988281,-34.50999450683594,1,-0.18048466418312104,-1.4146298346653938,205.1000061035156,2.051366950731875,203.6100006103516,7.190418523541859,208.8500061035156,-0.18048466418312104
3407,2023-05-31,201.08999633789062,204.6699981689453,200.55999755859372,203.8500061035156,7855400.0,-0.013490973554775465,-1.1518286545129008,-2.6285730893871526,21.161026122727165,29.867444529248022,9.784030256576983,13.982520674513097,12.421733093449092,21.249423859283098,9.845629220968735,4.110000610351591,-4.513824015258535,-12.512502288818354,-24.882629589513385,-0.14237498812332205,-18.697565939165884,-6.327438638470824,11.783011600181965,9.827243006670358,-21.61460425123714,6.1850636503475185,5,8.180000305175781,10.495002746582031,13.642501831054688,16.43500518798828,-32.09999084472656,2,-0.1706698129715113,5.181792960819178,203.83999633789062,-1.4146298346653938,205.1000061035156,2.051366950731875,203.6100006103516,-0.1706698129715113
3408,2023-06-01,161.86000061035156,179.1999969482422,159.1199951171875,178.9199981689453,18281100.0,-0.19508675937126718,1.279228989282473,6.181136665192456,9.22468236500562,26.33471129199982,45.23147763092524,51.495799659319516,51.161840780809655,59.70906685404415,11.898171764944443,41.970001220703125,-6.385109301454463,-48.97649841308595,-75.08686254211085,-22.866134284061047,-62.0316804775984,-35.9213163485735,49.48984549624606,5.812485211371776,-25.120263718947005,13.055182064512449,6,26.75499725341797,29.19499969482422,52.917503356933594,55.665000915527344,8.029998779296875,3,0.04893116359248806,-1.1518286545129008,201.08999633789062,5.181792960819178,203.83999633789062,-1.4146298346653938,205.1000061035156,0.04893116359248806
3409,2023-06-02,166.1199951171875,167.38999938964844,159.5,162.1999969482422,8999600.0,0.026319007109675496,1.4427217305243962,-0.22977718229336233,13.110842890397322,23.52706996712034,36.727307658861804,45.60038071870633,46.569027527244884,54.81558370076948,14.369339525535116,7.8899993896484375,-7.967726317067104,-42.194003295898426,-74.88956943209953,-9.498437159697318,-58.541786363998995,-25.846220227797858,38.55000305175781,14.849385003465102,-13.327415132252668,16.347783068100554,6,20.545005798339844,24.93500518798828,48.657508850097656,51.405006408691406,2.4900054931640625,4,0.026787938465156147,1.279228989282473,161.86000061035156,-1.1518286545129008,201.08999633789062,5.181792960819178,203.83999633789062,0.026787938465156147
3410,2023-06-05,158.8699951171875,163.9199981689453,158.32000732421875,163.9199981689453,6714700.0,-0.04364315081327552,1.2178168160818474,-1.2882666863889203,11.968132110198198,21.186189766333644,39.29801628907617,50.7189416656573,53.51083516419433,61.372168817004024,16.52797531518328,7.79998779296875,-10.016352562384753,-46.440003204345714,-85.45108092843464,-7.428925480256794,-65.94554206639017,-26.934464342301254,39.423002624511724,1.1865974144659932,-24.437295196317187,19.505538862044457,6,25.415008544921875,31.785011291503906,56.06000518798828,58.655006408691406,6.790008544921875,0,0.07106444824017277,1.4427217305243962,166.1199951171875,1.279228989282473,161.86000061035156,-1.1518286545129008,201.08999633789062,0.07106444824017277
3411,2023-06-06,157.11000061035156,159.55999755859375,153.80999755859375,154.9199981689453,5339400.0,-0.011078205834510801,-1.6077075850996838,-0.43366358771683333,12.177906439006989,18.960020464744225,36.28967485525612,50.094151943328825,54.84040778816018,62.50051181047121,18.794872431115532,5.75,-12.61918242987312,-45.05549774169921,-88.91782040215898,-1.1931750812394455,-66.9866590719291,-23.12433641146933,34.78731866455078,6.488405450561794,-20.188449349775325,21.931161330229884,6,24.514999389648438,30.544998168945312,58.03750228881836,60.415000915527344,6.0500030517578125,1,0.07415182898113226,1.2178168160818474,158.8699951171875,1.4427217305243962,166.1199951171875,1.279228989282473,161.86000061035156,0.07415182898113226
3412,2023-06-07,155.5399932861328,158.02999877929688,154.63999938964844,156.75999450683594,4145600.0,-0.009993045115648136,-1.2450408755141018,-0.5570775619408601,10.335390537603658,16.244043087981,33.086884809958605,49.05437019782664,55.94642775457905,63.49118583647345,20.92274333657286,3.3899993896484375,-15.300782973019182,-43.37200469970702,-90.96805423722665,4.224044837812613,-67.17002946846682,-19.573979930947218,29.50160807983397,6.813689519994183,-16.42405080800649,23.798024768759813,6,24.49500274658203,32.11500549316406,60.08501052856445,61.20500183105469,5.5900115966796875,2,0.08865892465067593,-1.6077075850996838,157.11000061035156,1.2178168160818474,158.8699951171875,1.4427217305243962,166.1199951171875,0.08865892465067593
3413,2023-06-08,155.85000610351562,157.3000030517578,154.82000732421875,156.74000549316406,2983400.0,0.001993138940237227,1.4676641842598708,0.7295069665057408,8.921025906146681,14.699631344311122,27.343678788000688,46.20424131769454,55.09811881399412,62.58243235424308,23.924963466779044,2.4799957275390625,-17.86075655926274,-39.94549255371095,-90.31131605211195,10.42033094469005,-65.12840430291146,-14.762580804510435,23.569906577124016,15.02215220808581,-1.8438349748926441,25.182911749200503,6,24.18498992919922,31.80499267578125,61.01249694824219,60.784996032714844,8.639999389648438,3,0.08431183108790408,-1.2450408755141018,155.5399932861328,-1.6077075850996838,157.11000061035156,1.2178168160818474,158.8699951171875,0.08431183108790408
3414,2023-06-09,153.0500030517578,155.27999877929688,152.75,154.57000732421875,3269400.0,-0.017966011819711136,-1.3867796195397915,1.707871140295232,8.915116802726885,13.02290828433879,24.82850402063417,46.31961403379421,57.34810668146508,64.78448664343799,27.116755785542,3.100006103515625,-20.505242732291094,-39.53349609374999,-92.26564371813924,13.198651530639268,-65.89956990594462,-13.16742228155536,21.760124906913575,2.6857932044418518,-12.283371248377376,26.366073812194628,6,25.659996032714844,34.07499694824219,63.74250030517578,61.91999816894531,13.199996948242188,4,0.11002937603467888,1.4676641842598708,155.85000610351562,-1.2450408755141018,155.5399932861328,-1.6077075850996838,157.11000061035156,0.11002937603467888
3415,2023-06-12,153.99000549316406,154.50999450683594,151.27000427246094,153.6999969482422,5028800.0,0.006141799560032357,3.872214956058833,-0.19079455905235154,10.475312432987465,11.809937289644441,17.741865448083786,42.475857508425065,55.83994088966304,63.33917934757676,30.643311898911442,3.239990234375,-23.613013387651108,-35.36749420166015,-89.30187979356657,18.56689139024627,-62.334686997613346,-8.400301405706955,16.408096873773047,32.81065649658655,16.936230020505057,26.967192795953206,6,23.979995727539062,32.394996643066406,62.53499984741211,60.97999572753906,14.79998779296875,0,0.09494119485460062,-1.3867796195397915,153.0500030517578,1.4676641842598708,155.85000610351562,-1.2450408755141018,155.5399932861328,0.09494119485460062
3416,2023-06-13,160.10000610351562,160.16000366210938,154.77999877929688,154.94000244140625,4493900.0,0.039677903710593654,1.037881108574401,17.79259181311165,18.21790199441365,11.482923497609608,5.335996554490578,33.52122693712005,49.13176219316392,56.782375377606144,33.66252132571962,6.1699981689453125,-26.059845087640298,-26.36049423217773,-80.03166388293548,27.31067541858002,-53.1960790575566,0.4750905932011449,6.472476644526239,99.32511178050684,79.60851266609309,26.835584825378877,6,5.1349945068359375,26.284996032714844,56.7974967956543,54.42499542236328,6.989990234375,1,0.034728278242530664,3.872214956058833,153.99000549316406,-1.3867796195397915,153.0500030517578,1.4676641842598708,155.85000610351562,0.034728278242530664
3417,2023-06-14,162.1199951171875,164.66000366210938,160.83999633789062,163.86000061035156,6474800.0,0.012617045200896682,1.2874215933957998,-0.33721012757048313,19.651903889672155,12.641503667017002,-3.1214754114804464,28.818752861320036,46.47927931095026,54.2247548225229,36.53317684364001,4.55999755859375,-28.941821248516703,-21.699504852294922,-74.66365189317582,31.26464218858598,-48.18157837273537,4.7825686681455295,-10.849990844726562,81.03055518519659,58.61773168837295,26.48207352044046,6,-2.7899932861328125,24.26500701904297,55.072509765625,50.030006408691406,5.5500030517578125,2,0.006415054134254694,1.037881108574401,160.10000610351562,3.872214956058833,153.99000549316406,-1.3867796195397915,153.0500030517578,0.006415054134254694
3418,2023-06-15,163.67999267578125,164.64999389648438,160.25999450683594,161.25999450683594,3499500.0,0.009622487081042186,1.0137609060079724,-1.390799154630677,22.766334092699523,13.714336022828356,-4.91278985046867,24.36111360028491,44.21708232525705,52.12339389501011,39.3519795457145,4.3899993896484375,-31.951436691937744,-17.50700683593749,-68.87722140970834,33.86320773783336,-43.192114122822915,8.178100450947937,-12.142188415527357,92.68102292009249,66.61612394636387,25.685107286885422,6,-5.714988708496094,22.605010986328125,53.925010681152344,48.470008850097656,1.010009765625,3,-0.015579105004114857,1.2874215933957998,162.1199951171875,1.037881108574401,160.10000610351562,3.872214956058833,153.99000549316406,-0.015579105004114857
3419,2023-06-16,164.32000732421875,164.64999389648438,161.75999450683594,163.2100067138672,4781100.0,0.003910158095530081,2.265584454770382,0.4586782852134656,21.860346112863624,14.813470912013404,-6.5207058158408415,20.56088624977511,42.938106368609255,50.89154189507576,42.79450393301018,2.8899993896484375,-35.10776340211822,-14.191492462158209,-63.037953997117455,34.65496907280104,-38.61472322963783,10.231738305321414,-12.519759075927738,97.4608188693909,69.17432535759056,24.423230767479627,6,-6.355003356933594,21.04999542236328,53.562496185302734,47.829994201660156,0.55999755859375,4,0.0010345555097857062,1.0137609060079724,163.67999267578125,1.2874215933957998,162.1199951171875,1.037881108574401,160.10000610351562,0.0010345555097857062
3420,2023-06-20,164.99000549316406,165.38999938964844,162.0,163.1699981689453,4862600.0,0.004077398606874061,1.5877906164096351,1.6396453364492405,22.972043108461378,16.012819430841667,-6.963580660530226,16.80759705500236,41.609895768834804,49.55893514338243,46.366888810900555,3.3899993896484375,-33.094579967200275,-11.01699447631836,-57.0227490380731,34.98876008543638,-34.019871757195745,11.985882804559026,-12.932562136596687,96.23002946772571,66.11416892995194,23.002877280877374,6,-6.660003662109375,20.37999725341797,52.519996643066406,47.159996032714844,2.959991455078125,1,0.007636792926151825,2.265584454770382,164.32000732421875,1.0137609060079724,163.67999267578125,1.2874215933957998,162.1199951171875,0.007636792926151825
3421,2023-06-21,167.0500030517578,167.8800048828125,164.00999450683594,165.3000030517578,4003800.0,0.01248558997520055,1.269798369414439,0.9615345920386331,26.088796367216716,17.76319785635423,-8.342625946981258,11.82384798902632,38.762784653211384,46.86201878502061,49.0201427018268,3.8700103759765625,-31.484048437055463,-6.715997314453119,-49.62875259933443,36.196757970428195,-28.172374956893776,14.740380327987538,-14.459257453867195,89.1076023508916,54.09449439042871,21.45637764244066,6,-7.474998474121094,18.31999969482422,50.459999084472656,45.099998474121094,3.5399932861328125,2,0.010415984451289662,1.5877906164096351,164.99000549316406,2.265584454770382,164.32000732421875,1.0137609060079724,163.67999267578125,0.010415984451289662
3422,2023-06-22,172.22000122070312,172.5399932861328,166.02000427246094,169.0500030517578,4853300.0,0.030948806192738987,2.4225823117373073,1.8114275251116072,63.95473830074194,23.878054789087034,-12.178434873524083,4.028214670806392,32.78955762829176,41.09514512168775,50.56988006494234,6.519989013671875,-28.697699661272935,0.25200042724608807,-39.48544813484452,39.989448989336694,-19.616723853799215,20.12072470829139,-18.711900065717202,97.39420116255086,56.26309440694918,19.868724281045306,6,-10.31500244140625,12.595001220703125,45.442501068115234,39.93000030517578,-3.3600006103515625,3,-0.029787509269833867,1.269798369414439,167.0500030517578,1.5877906164096351,164.99000549316406,2.265584454770382,164.32000732421875,-0.029787509269833867
3423,2023-06-23,171.14999389648438,173.08999633789062,170.02999877929688,172.0,7117000.0,-0.006213025877566447,1.0198011824307311,-0.2681408815445562,57.41231261563258,29.266632101632112,-9.733465892710342,2.244071021822691,33.10406759665943,41.60740955159952,52.166656602612434,3.05999755859375,-25.734599080800393,1.0669937133789062,-34.68030698748248,36.814294414240294,-16.806656637051788,18.9406440638096,-16.119341371006698,82.87729807696192,36.83456822999273,17.873650350430687,6,-8.969993591308594,13.665008544921875,46.477508544921875,41.00000762939453,-2.709991455078125,4,-0.020333016953794636,2.4225823117373073,172.22000122070312,1.269798369414439,167.0500030517578,1.5877906164096351,164.99000549316406,-0.020333016953794636
3424,2023-06-26,167.69000244140625,171.9199981689453,167.55999755859375,171.38999938964844,2708900.0,-0.020216135427797988,-1.2020167769330656,4.352906329659283,64.63172368543621,35.28401112968197,-4.445937344334425,3.03041968068419,35.74214100102358,44.472539332036945,52.859617881924805,4.3600006103515625,-22.378916796604273,-0.5969978332519474,-32.67267980823078,31.478684141726887,-16.63483882074138,15.440843154237484,-10.853415534687286,51.307523177131344,-0.3923018798062117,16.037840987489425,6,-3.7550048828125,17.125,49.73749923706055,44.459999084472656,0.19000244140625,0,-0.01789015419120321,1.0198011824307311,171.14999389648438,2.4225823117373073,172.22000122070312,1.269798369414439,167.0500030517578,-0.01789015419120321
3425,2023-06-27,169.39999389648438,169.63999938964844,166.0399932861328,167.30999755859375,2722000.0,0.01019733693232916,1.8015531859310803,-0.5648643410053489,70.42204810497475,41.08447180863321,-4.179683031187011,-1.5718494855091194,33.3208306059544,42.13949668477704,54.15568453330757,3.600006103515625,-18.735806454210206,2.897994232177723,-24.127729733304278,29.923718197659724,-10.614867750563292,16.410856214918738,-10.93806604664826,59.36121478757854,1.8622086419104846,13.512861982741002,6,-2.7249984741210938,15.290008544921875,48.02750778198242,42.75000762939453,-0.55999755859375,1,-0.026682344607603214,-1.2020167769330656,167.69000244140625,1.0198011824307311,171.14999389648438,2.4225823117373073,172.22000122070312,-0.026682344607603214
3426,2023-06-28,167.0500030517578,169.77000427246094,166.3300018310547,169.11000061035156,2323000.0,-0.013872437599747323,1.0355014626747083,-0.98564649193254,68.6427139394275,46.52789514749491,-0.8271419201438164,-2.233926950025875,34.90818028353462,43.915104704676594,55.16810142708487,3.44000244140625,-14.713580103663872,2.387503051757818,-18.172296620335686,22.947302723851323,-7.892396784288934,12.66740288780457,-7.12526835311624,14.568598801309623,-47.30350185050426,10.279899836046749,6,-0.37500762939453125,15.69000244140625,50.377498626708984,45.099998474121094,0.720001220703125,2,0.005387571864967411,1.8015531859310803,169.39999389648438,-1.2020167769330656,167.69000244140625,1.0198011824307311,171.14999389648438,0.005387571864967411
3427,2023-06-29,166.77000427246094,168.0,165.41000366210938,165.9600067138672,1936800.0,-0.0016761375287740465,-1.7120328502724207,-0.3932031643506859,67.70428804890732,51.5210011426291,0.20319490219884528,-4.908593845303017,34.31822868763868,43.664675470399516,56.51154801254863,2.589996337890625,-10.786609555095907,3.8235038757324276,-7.660457151779951,15.307464903244806,-1.918476638023776,9.565484389488631,-5.528743409894446,17.708358168625672,-48.02078188136175,5.741980513756196,6,0.6549911499023438,13.989997863769531,49.727500915527344,45.37999725341797,0.19000244140625,3,0.02290575024024566,1.0355014626747083,167.0500030517578,1.8015531859310803,169.39999389648438,-1.2020167769330656,167.69000244140625,0.02290575024024566
3428,2023-06-30,169.77999877929688,169.8300018310547,167.32000732421875,167.50999450683594,3308200.0,0.01804877633701052,1.118129551058775,2.8024828573581493,76.94043563021312,57.641011089001275,-2.0679884802439403,-7.689040328963188,30.447264232296277,40.13237912406947,54.60494923308576,3.05999755859375,-7.644959830596179,6.437498474121099,-5.428564270181738,18.303561218423937,0.5044671019696807,12.370529846272518,-7.353864369197964,67.12747779738842,-6.304564704529568,5.933031372151421,6,-2.2350006103515625,10.575004577636719,44.190006256103516,42.37000274658203,-4.5099945068359375,4,-0.00541876649522921,-1.7120328502724207,166.77000427246094,1.0355014626747083,167.0500030517578,1.8015531859310803,169.39999389648438,-0.00541876649522921
3429,2023-07-03,170.57000732421875,171.16000366210938,168.22999572753906,169.72999572753906,1132900.0,0.004653130819896045,1.9009918191912858,0.3700484650493725,76.8285004748005,63.625061907483406,-2.0989250564107635,-8.567849599756187,28.74290368128635,38.81856168320584,52.49260199138536,2.9300079345703125,-4.548288555123349,7.005006408691401,-5.241141117373189,19.25115393475599,0.8819326456591057,13.128080171723695,-7.0774867213406765,89.73919412364131,10.707447074983207,6.123073763032297,7,-2.0200119018554688,8.194992065429688,43.39999771118164,41.579994201660156,-3.5200042724609375,0,-0.01248756986193822,1.118129551058775,169.77999877929688,-1.7120328502724207,166.77000427246094,1.0355014626747083,167.0500030517578,-0.01248756986193822
3430,2023-07-05,170.16000366210938,170.72999572753906,168.36000061035156,170.3800048828125,3013200.0,-0.0024037265902794314,4.152259006169973,-0.26190259940782185,69.96032711961082,68.49967643552719,-0.9816668920265386,-7.661466395512889,28.204622730430884,38.70902984825443,50.222329567540754,2.3699951171875,-1.8451211980412552,6.0305023193359375,-6.344569235816408,18.405573874488283,-0.15703345824022108,12.218038096912096,-5.707735485730041,82.6086956521739,5.890123649425817,6.187535777576173,7,-0.910003662109375,8.604995727539062,40.85499954223633,41.73500061035156,-3.089996337890625,2,-0.013399146275433371,1.9009918191912858,170.57000732421875,1.118129551058775,169.77999877929688,-1.7120328502724207,166.77000427246094,-0.013399146275433371
3431,2023-07-06,168.75999450683594,170.16000366210938,168.61000061035156,169.72000122070312,2403600.0,-0.00822760416750734,-1.4603330305782622,4.363642668886115,63.50691394428494,68.44991817369863,0.7670798492299014,-5.632710324804549,28.48480609720241,39.55437276254162,47.66752741614789,1.5500030517578125,0.970620637312436,4.047993469238293,-8.029025503282469,16.125012441759054,-1.9905160170220881,10.086502955498673,-3.4439535143054627,58.260710343070656,-17.172480996012155,6.038509486260376,7,0.4900054931640625,9.210006713867188,41.977508544921875,43.135009765625,-3.9099884033203125,3,0.00047405684794243896,4.152259006169973,170.16000366210938,1.9009918191912858,170.57000732421875,1.118129551058775,169.77999877929688,0.00047405684794243896
3432,2023-07-07,169.3300018310547,170.77000427246094,167.6999969482422,168.52999877929688,2555500.0,0.0033776211351776997,-1.4959341020599308,-0.8333306842565366,61.97542682867668,68.95693086403688,-0.286068361234328,-5.39314313019301,26.874899206739116,38.4179621216181,45.02231371463975,3.07000732421875,3.7713168765217517,3.928500366210926,-7.500919915164189,15.357920647586042,-1.7862097744766459,9.643210506898498,-3.2365653039881863,52.34365686765372,-20.04412013313653,5.71471014068756,7,-0.6650009155273438,8.639999389648438,41.097496032714844,42.25499725341797,-5.75,4,-0.009212765261469746,-1.4603330305782622,168.75999450683594,4.152259006169973,170.16000366210938,1.9009918191912858,170.57000732421875,-0.009212765261469746
3433,2023-07-10,168.99000549316406,170.75999450683594,168.0,168.75,2208700.0,-0.0020078918928368994,-2.172397463892031,0.30000572202407066,60.025761088831864,68.44515724219194,-0.3181440763682133,-4.235408523735998,26.155407796472957,38.12123664859092,42.23414937778124,2.7599945068359375,6.238811213451129,2.931504058837902,-7.666545872762185,13.52955399043799,-2.3675209069621417,8.230529024637946,-2.1969129850151603,37.28341161165134,-30.61368342917195,5.299024965800051,7,-0.7050018310546875,-3.7550048828125,41.43749237060547,42.594993591308594,-6.44000244140625,0,-0.012012537507012477,-1.4959341020599308,169.3300018310547,-1.4603330305782622,168.75999450683594,4.152259006169973,170.16000366210938,-0.012012537507012477
3434,2023-07-11,169.88999938964844,170.1999969482422,167.7100067138672,168.3300018310547,2030200.0,0.00532572262991482,1.284402385418708,6.499841057918495,60.416658557187404,67.33344729243778,-0.9758736742584802,-4.014954227800274,24.110714702522955,36.61730009731423,39.2333446320696,2.489990234375,5.6291045852925095,2.9894981384277344,-5.7739873344051205,11.75298361126059,-1.3922445979887073,7.371240874844176,-2.4672164985253744,71.33541422294678,6.732163146195987,4.381742736416432,7,-1.6049957275390625,-7.709999084472656,19.94499969482422,21.165000915527344,-6.2100067138671875,1,-0.027194038105747387,-2.172397463892031,168.99000549316406,-1.4959341020599308,169.3300018310547,-1.4603330305782622,168.75999450683594,-0.027194038105747387
3435,2023-07-12,168.61000061035156,170.63999938964844,167.41000366210938,170.5,2649500.0,-0.007534279733329985,1.9769570995619248,-1.2115399663523612,53.43007526062076,65.6431541059037,0.20146622310267048,-1.6690774444155068,24.210440663822425,37.26748721715077,35.97094498234686,3.2299957275390625,5.363300812198929,0.978499603271473,-5.351844916052983,7.308844122595929,-2.186672656390755,4.143671862933701,4.4799957275390625,35.714188400597635,-24.724092412799592,3.1651722596622345,7,-0.3249969482421875,-6.430000305175781,20.25,22.44499969482422,-8.110000610351562,2,-0.009252105764466556,1.284402385418708,169.88999938964844,-2.172397463892031,168.99000549316406,-1.4959341020599308,169.3300018310547,-0.009252105764466556
3436,2023-07-13,165.66000366210938,168.77000427246094,165.47999572753906,168.77000427246094,1981700.0,-0.01749597851588569,1.1157607069086484,1.6455034998344946,34.015591932766114,61.899965648554684,3.2783053907848796,1.8117049927657263,25.96539449544366,39.61729483607587,33.94375701277311,3.290008544921875,5.031325682459055,-2.249497222900402,-7.599670872607646,3.1006764268068423,-4.924584047754024,0.42558960195322015,7.3163928222656125,3.402790998194331,-50.19784320140012,2.675086824853629,7,2.6599960327148438,-3.4800033569335938,21.810001373291016,24.99500274658203,-2.6699981689453125,3,0.008511430827837563,1.9769570995619248,168.61000061035156,1.284402385418708,169.88999938964844,-2.172397463892031,168.99000549316406,0.008511430827837563
3437,2023-07-14,163.16000366210938,165.99000549316406,162.6999969482422,165.69000244140625,2340400.0,-0.01509115021571028,1.1022386022386021,0.8135042709881903,31.79955148159837,56.88431185426416,5.824928362751081,4.631051162074414,27.21214867084393,41.512442036828986,32.87921530609368,3.290008544921875,4.26531955028409,-4.801497650146473,-9.930383172580747,0.327387872287801,-7.365940411363596,-2.2370548889293502,9.516536791992166,5.707281057135285,-42.36460659166604,2.564442761217131,7,3.7699966430664062,-0.9800033569335938,21.479995727539062,25.23999786376953,-0.8800048828125,4,0.010357945596189744,1.1157607069086484,165.66000366210938,1.9769570995619248,168.61000061035156,1.284402385418708,169.88999938964844,0.010357945596189744
3438,2023-07-17,161.1300048828125,163.9600067138672,160.94000244140625,162.89999389648438,2075400.0,-0.012441767183952956,-1.8093142751699762,0.6996007382121274,34.015591932766114,52.12732201626034,7.262633427309595,6.809334207691506,28.038122100100935,42.93896344508417,31.804923828682195,3.0200042724609375,3.633689563888936,-6.703997039794928,-12.378758749787607,-1.0292353298022476,-9.541377894791253,-3.866616184798602,10.947942960937468,1.9587886719972816,-43.81583547931408,2.837380854996339,7,4.724998474121094,1.0499954223632812,22.71499252319336,27.269996643066406,-1.3000030517578125,0,0.015205094482706905,1.1022386022386021,163.16000366210938,1.1157607069086484,165.66000366210938,1.9769570995619248,168.61000061035156,0.015205094482706905
3439,2023-07-18,164.49000549316406,164.92999267578125,161.3300018310547,162.0800018310547,2421600.0,0.02085273076727856,1.1884588983915552,-1.361592441248987,38.92650246088429,48.679119276401835,3.2961075512445746,3.649852263238472,23.507979905523683,39.010293002678424,30.567596776231177,3.79998779296875,3.114285464221723,-3.3524963378906136,-9.005564090488548,2.3005714147073206,-6.179030214189595,-0.5259624615916323,6.696906718398395,36.597981119995474,-7.149947136354861,2.826533876298974,7,1.3649978637695312,-2.3100051879882812,19.354991912841797,23.909996032714844,-5.980010986328125,1,-0.011794044480634813,-1.8093142751699762,161.1300048828125,1.1022386022386021,163.16000366210938,1.1157607069086484,165.66000366210938,-0.011794044480634813
3440,2023-07-19,166.25,166.52000427246094,163.69000244140625,165.7100067138672,2327100.0,0.010699704833489587,4.240735246330126,0.22406326372972357,48.14642496784553,46.97239827901968,1.0316398141198704,2.0965864188000864,20.497443402060895,36.816381689582926,29.255700210304163,2.8300018310546875,2.012737434975463,-1.655501556396473,-7.201795316335705,3.890792203542759,-4.428648436366075,1.1176453235731287,4.1171594299499645,67.81604491500485,19.535369598368533,2.773146879969615,7,-0.39499664306640625,-4.069999694824219,16.667499542236328,21.62000274658203,-13.270004272460938,2,-0.015458690671992459,1.1884588983915552,164.49000549316406,-1.8093142751699762,161.1300048828125,1.1022386022386021,163.16000366210938,-0.015458690671992459
3441,2023-07-20,168.7899932861328,169.9499969482422,166.02999877929688,166.97999572753906,3105900.0,0.015278155104558211,-1.1132114272553035,3.351889005058069,54.23655479019802,46.11252360807761,-1.6803582638685555,-0.3229238955814253,16.676789680708055,33.89850238021114,28.077167614476974,3.9199981689453125,0.8609686356523127,0.7974922180175668,-4.746885652593278,6.341870088628411,-1.9746967172878556,3.569681153322989,-7.8499908447265625,87.12536770994396,33.532615444931906,2.772188935305423,7,-2.9399948120117188,-4.8549957275390625,13.387508392333984,18.340011596679688,-13.80999755859375,3,-0.049114246198704525,4.240735246330126,166.25,1.1884588983915552,164.49000549316406,-1.8093142751699762,161.1300048828125,-0.049114246198704525
3442,2023-07-21,167.08999633789062,169.1199951171875,165.92999267578125,168.24000549316406,2591400.0,-0.010071669031708197,1.1924502776481445,-0.6353650311920418,44.03017623800732,44.335236402430425,-0.3704812546328924,1.0256246115574186,17.030302485199712,35.17735220975811,27.77178942554359,3.19000244140625,0.04460191198106145,-0.6460044860839957,-5.829835788379484,4.537826816211492,-3.2379201372317254,1.945911165063734,-5.969794006347655,68.25746554915585,15.700257766828798,2.5919156511477435,7,-1.2999954223632812,-0.41500091552734375,8.72000503540039,20.040008544921875,-10.519989013671875,4,-0.02453762005258253,-1.1132114272553035,168.7899932861328,4.240735246330126,166.25,1.1884588983915552,164.49000549316406,-0.02453762005258253
3443,2023-07-24,167.6699981689453,168.7899932861328,166.74000549316406,168.7899932861328,2175100.0,0.003471194229257124,2.660708446866485,0.9739010442235991,43.5035614108369,42.456003386169265,-1.2934358199478595,0.1808130629089817,15.161133000214505,34.172106992615994,27.555090619519618,2.04998779296875,-0.483055441401973,0.10799713134764488,-4.820672962549651,5.0366672252449405,-2.356337915601017,2.572332178296307,-6.3731999450683645,73.5498831692983,24.63447354747813,2.4643350469486496,7,-1.8799972534179688,-0.9950027465820312,5.187503814697266,19.460006713867188,-12.67999267578125,0,-0.03214647491209155,1.1924502776481445,167.08999633789062,-1.1132114272553035,168.7899932861328,4.240735246330126,166.25,-0.03214647491209155
3444,2023-07-25,164.69000244140625,167.9199981689453,163.11000061035156,167.9199981689453,2439600.0,-0.01777298121358839,1.978330601234877,2.8839373297002724,39.011641807514756,40.85395522471305,0.9737723820884128,3.0825779276156027,16.819445148872376,36.745291348667024,27.294810549044207,4.80999755859375,-1.1031079706489777,-2.721998596191412,-7.814159523609078,2.370162331226254,-5.268079059900259,-0.17591813248256472,-3.2201402430420103,23.099454341841675,-20.663608468070993,2.546080463708835,7,0.7549972534179688,2.3249969482421875,7.435001373291016,22.44000244140625,-7.029998779296875,1,-0.029509991731772933,2.660708446866485,167.6699981689453,1.1924502776481445,167.08999633789062,-1.1132114272553035,168.7899932861328,-0.029509991731772933
3445,2023-07-26,164.8800048828125,166.69000244140625,164.3000030517578,165.49000549316406,2171500.0,0.001153697483694316,-1.700557763428995,0.18885492793401393,41.8074465281389,41.719716846421136,0.22241774371855172,2.673667126292912,15.243386418187697,36.10649247944423,26.8558561017202,2.3899993896484375,-1.6783644628392551,-2.305996704101574,-7.427784276765323,2.815790868562175,-4.8668904904334624,0.2548970822303147,-3.2405399894506957,25.8772692999246,-15.388849573894966,2.5608937863318775,7,0.5649948120117188,2.1349945068359375,6.787498474121094,22.25,-26.3800048828125,2,-0.03863421996199001,1.978330601234877,164.69000244140625,2.660708446866485,167.6699981689453,1.1924502776481445,167.08999633789062,-0.03863421996199001
3446,2023-07-27,167.9499969482422,173.47000122070312,165.0,165.0,3052100.0,0.01861955346017652,-4.742379649409562,-4.836055732045926,47.36438717047554,43.449143034074154,-2.781033354882311,-0.34302986876198815,10.809586023659335,32.57768742598009,25.801984279149266,8.589996337890625,-2.3075513268354655,0.7189956665039006,-4.413564104675686,5.851555437683487,-1.8472842190858785,3.2852755520936796,-6.144321413782762,46.7181086172386,6.570124192884862,2.566279885589791,7,-0.7449951171875,-0.7449951171875,3.900005340576172,19.180007934570312,-37.67999267578125,3,-0.08913367962320651,-1.700557763428995,164.8800048828125,1.978330601234877,164.69000244140625,2.660708446866485,167.6699981689453,-0.08913367962320651
3447,2023-07-28,170.58999633789062,171.11000061035156,167.82000732421875,168.77999877929688,2125300.0,0.015718960628871015,1.3087622739294777,0.6135591291619037,52.808976122216194,45.53729683290194,-4.756442746795187,-2.8271193554740535,6.908273815365646,29.463542025502733,24.585620212569648,3.2899932861328125,-2.604998234839343,3.1679954528808594,-2.172431676659471,8.50842258242119,0.4977818881106941,5.838209017651025,-8.317747775981445,72.20072670715057,30.381295638267332,2.670213564770167,7,-3.1899948120117188,-3.3849945068359375,1.88250732421875,16.540008544921875,-43.3699951171875,4,-0.09150595548072205,-4.742379649409562,167.9499969482422,-1.700557763428995,164.8800048828125,1.978330601234877,164.69000244140625,-0.09150595548072205
3448,2023-07-31,168.86000061035156,171.72999572753906,167.97000122070312,170.60000610351562,1442800.0,-0.010141249573113464,-1.1363579222062794,-0.9613302984319676,48.24292061151839,46.57245440519462,-2.0278898287787115,-1.2327871686158858,7.286037794129783,30.704997516114588,23.663451376920978,3.7599945068359375,-2.2198311651489178,1.4839996337890682,-3.786297241045787,6.7542965086239235,-1.1511488036283595,4.119148071206496,-6.139841942090612,55.50192723207644,16.696629658343213,2.6351484374174268,7,-0.5699996948242188,-1.654998779296875,4.5,18.270004272460938,-42.400001525878906,0,-0.07278214640358949,1.3087622739294777,170.58999633789062,-4.742379649409562,167.9499969482422,-1.700557763428995,164.8800048828125,-0.07278214640358949
3449,2023-08-01,168.44000244140625,169.92999267578125,167.88999938964844,169.3300018310547,1179000.0,-0.0024872567063082274,-1.0502388492297783,0.5114922873203371,49.701233093965826,46.745210863652424,-1.1048473386384785,-1.0335354097232425,6.272686827873059,30.655079709037125,22.992328896840526,2.0399932861328125,-1.531188285066321,1.170501708984375,-3.9107272137639484,6.251730631732698,-1.3701127523897867,3.7111161703585367,-5.289850071047624,45.147221552003856,5.705093112554579,2.5406144613741604,8,-0.15000152587890625,-1.2350006103515625,5.057498931884766,18.69000244140625,-44.720001220703125,1,-0.07985037255577643,-1.1363579222062794,168.86000061035156,1.3087622739294777,170.58999633789062,-4.742379649409562,167.9499969482422,-0.07985037255577643
3450,2023-08-02,167.8800048828125,170.1300048828125,167.2100067138672,167.60000610351562,1505800.0,-0.003324611437170666,-4.509443196867623,-0.3146055857493099,54.25940911055083,46.747750232580515,-0.3233185199018749,-0.6884024457542637,5.451929759583265,30.74032763434036,22.342560165065468,2.9199981689453125,-0.7293889243590854,0.7245040893554631,-4.1830090206886155,5.632017199399542,-1.7292524656665762,3.1782606443775023,-4.317058558440095,34.002414022951235,-9.585422641341687,2.453756555022034,8,0.40999603271484375,-0.6750030517578125,6.4949951171875,19.25,-40.6800079345703,2,-0.06087682227455926,-1.0502388492297783,168.44000244140625,-1.1363579222062794,168.86000061035156,1.3087622739294777,170.58999633789062,-0.06087682227455926
3451,2023-08-03,168.83999633789062,170.4600067138672,167.4199981689453,167.8800048828125,1562400.0,0.0057183191991698745,-2.2340432439451985,3.428555858310627,61.582386398994366,48.69799580602351,-1.4253633045666163,-1.7308338062435098,3.1973546360534044,29.32822425683179,21.62686166463454,3.040008544921875,-0.19973382060945255,1.680495452880848,-3.2326514332701777,6.593642339031874,-0.7760779901946648,4.137068895956361,-4.880767817665003,36.06180499760315,-11.808837063460963,2.456573443075516,8,-0.5499954223632812,-1.6349945068359375,6.842502593994141,18.290008544921875,-42.19999694824219,3,-0.17969673653138907,-4.509443196867623,167.8800048828125,-1.0502388492297783,168.44000244140625,-1.1363579222062794,168.86000061035156,-0.17969673653138907
3452,2023-08-04,167.77000427246094,169.4499969482422,167.5500030517578,169.4499969482422,1499500.0,-0.006337313957815782,1.2619073569482289,-1.7500079473567092,64.09170835964444,50.985567689224354,-0.27800315255896635,-0.8260575936516261,3.0525961284825485,29.923955735843435,20.735951070010447,1.899993896484375,-0.05222051646157411,0.6885032653808594,-4.128140443860332,5.5051469746220505,-1.7198185892397362,3.096825120001455,-3.430344844216222,12.389356631175268,-39.5832272918116,2.4083218546205902,8,0.5199966430664062,-0.56500244140625,6.937496185302734,19.360000610351562,-43.8800048828125,4,-0.22352028995063655,-2.2340432439451985,168.83999633789062,-4.509443196867623,167.8800048828125,-1.0502388492297783,168.44000244140625,-0.22352028995063655
3453,2023-08-07,166.9600067138672,169.6300048828125,166.52999877929688,167.77000427246094,1480500.0,-0.004828023710831575,-2.712552308901193,0.4821435059037239,55.878170509576535,52.85962643389789,0.4701300792360712,-0.18544821858867522,2.5917855063200363,30.270765582878028,19.892384145198438,3.100006103515625,-0.2910338969967654,-0.01999435424804119,-4.752115180465012,4.712126471968929,-2.3860547673565122,2.34606605886043,-2.25513361392413,10.941655633510253,-41.2004298054122,2.366060413108482,8,1.9249954223632812,0.2449951171875,7.1324920654296875,20.169998168945312,-46.96000671386719,0,-0.23802110622377792,1.2619073569482289,167.77000427246094,-2.2340432439451985,168.83999633789062,-4.509443196867623,167.8800048828125,-0.23802110622377792
3454,2023-08-08,165.27000427246094,167.33999633789062,164.75999450683594,166.22000122070312,1278100.0,-0.010122199170143453,-1.6192692882647726,1.1728392736040991,47.659986256859725,53.50990862597797,2.515600139325869,1.202333465818299,3.1340673628206446,31.434350805512054,19.11510980128588,2.5800018310546875,-0.1603058089952185,-1.4789970397949332,-6.0616962388255615,3.103702159235695,-3.7703466393102474,0.8123525597203809,8.199996948242188,8.947520585936246,-39.509492720310696,2.2913495995153155,8,3.8449935913085938,1.93499755859375,8.679996490478516,21.860000610351562,-47.480003356933594,1,-0.23482788276574895,-2.712552308901193,166.9600067138672,1.2619073569482289,167.77000427246094,-2.2340432439451985,168.83999633789062,-0.23482788276574895
3455,2023-08-09,167.0500030517578,167.6999969482422,165.3699951171875,165.47000122070312,1670100.0,0.010770247070136296,-1.617958938751018,-1.6631651648757608,45.68881690477379,53.32373415201112,1.2022117820788196,-0.7383862088288424,0.15533354823668333,29.23624859365816,18.381710648101603,2.42999267578125,-0.014397534785814514,0.3790016174316406,-4.122716903482228,4.880720138345509,-1.8718576430252938,2.629860877888575,6.245798034667956,40.17550246817077,-3.250177407076052,2.250859260456934,8,1.1949920654296875,0.154998779296875,6.607494354248047,20.080001831054688,-51.37000274658203,2,-0.2593834243608458,-1.6192692882647726,165.27000427246094,-2.712552308901193,166.9600067138672,1.2619073569482289,167.77000427246094,-0.2593834243608458
3456,2023-08-10,167.07000732421875,169.19000244140625,166.9199981689453,167.8300018310547,1086900.0,0.00011975020709664719,-3.282975139990499,-0.48100862410306433,49.945975549606,53.00562297727665,1.1669735436203155,-0.682323439450812,-1.0472685323530015,28.846065361008016,17.11869744467188,2.2700042724609375,0.53614932848987,0.328505706787098,-4.150654564271576,4.807665977845772,-1.9110744287422392,2.568085842316435,6.055077630615216,47.43342701645878,6.853491429056817,2.2395801355293323,8,1.17498779296875,0.1349945068359375,6.937492370605469,20.05999755859375,-53.410003662109375,3,-0.23864253682951098,-1.617958938751018,167.0500030517578,-1.6192692882647726,165.27000427246094,-2.712552308901193,166.9600067138672,-0.23864253682951098
3457,2023-08-11,164.85000610351562,166.94000244140625,164.63999938964844,166.60000610351562,1665700.0,-0.013287850142934099,-1.1198053637475918,2.3026482221374507,42.99901582931344,52.42296689036499,2.7794166729026415,1.7610712941679765,0.028609950122188366,30.655269569724197,15.561693123069114,2.4300079345703125,0.956195638139917,-1.9759956359863224,-6.228709611500477,2.2767183395278323,-4.1023526237434,0.15036135177075494,8.107777042358379,4.2085467471905815,-30.870725739839735,2.126356987757076,8,2.6999969482421875,2.3549957275390625,8.759994506835938,22.279998779296875,-49.75000762939453,4,-0.2317865046961155,-3.282975139990499,167.07000732421875,-1.617958938751018,167.0500030517578,-1.6192692882647726,165.27000427246094,-0.2317865046961155
3458,2023-08-14,163.5800018310547,165.25999450683594,162.8699951171875,164.2100067138672,1444700.0,-0.007703998941094636,-1.331685895050242,0.36000279017857145,46.98860018860317,52.12156323421358,3.6002990814972122,3.3982650695593293,1.380838098346942,31.50675352831263,13.813450422177448,2.3899993896484375,0.971187191641377,-3.368499755859375,-7.030495119626266,0.2934956079075164,-5.199497437742821,-1.5375020739759293,9.045069964570303,11.23427042792162,-24.31275782303694,1.8309976818834417,8,3.0849990844726562,3.625,9.737499237060547,23.550003051757812,-47.91999816894531,0,-0.2426335859954205,-1.1198053637475918,164.85000610351562,-3.282975139990499,167.07000732421875,-1.617958938751018,167.0500030517578,-0.2426335859954205
3459,2023-08-15,162.5500030517578,163.3800048828125,161.1300048828125,163.27999877929688,1861800.0,-0.006296605745002126,3.838668394887529,1.1587143964347995,43.95432017528232,50.97655335251709,4.142573751075162,4.506523493406547,2.3454539890074386,32.166273695577104,12.408624224726871,2.4499969482421875,0.5491221622467606,-4.3014984130859375,-8.322833712587766,-0.28016311358410917,-6.3121660628368375,-2.2908307633350375,9.489764143160926,17.617848623679528,-18.36117572934912,2.0106676497509093,8,3.2450027465820312,4.654998779296875,4.209999084472656,24.580001831054688,-52.79000091552733,1,-0.26176562444117213,-1.331685895050242,163.5800018310547,-1.1198053637475918,164.85000610351562,-3.282975139990499,167.07000732421875,-0.26176562444117213
3460,2023-08-16,163.67999267578125,166.47999572753906,163.5800018310547,164.94000244140625,2703500.0,0.006951643203990887,-2.9726176292301583,1.726050876862942,37.68029041934884,48.320764910334255,2.630817638572154,3.3456568851578368,1.3955889289463812,30.72593712745808,11.070838274983371,3.92999267578125,0.4081453414615339,-3.043008422851557,-7.302470228783221,1.2164533830801076,-5.172739325817389,-0.9132775198857246,7.486993534168988,31.6375752527356,-2.859801390357404,2.1297309029658344,8,1.70001220703125,3.5250091552734375,1.5525093078613281,23.45001220703125,-55.53999328613281,2,-0.2803640873271127,3.838668394887529,162.5500030517578,-1.331685895050242,163.5800018310547,-1.1198053637475918,164.85000610351562,-0.2803640873271127
3461,2023-08-17,160.5,164.64999389648438,159.8699951171875,163.89999389648438,1772500.0,-0.01942810861483968,-1.051500009823247,2.698386940515404,21.76828112431967,43.61816188418705,5.032602545347345,6.19011026262524,4.779206718320836,33.52667802961494,10.898625357683384,4.779998779296875,0.13611644880080576,-5.8085014343261605,-10.775686535686702,-0.8413163329656186,-8.292093985006431,-3.3249088836458895,9.864027703779215,8.910950921569475,-19.957268222367873,2.4835925506802643,8,4.25,6.1699981689453125,4.732501983642578,26.6300048828125,-52.63999938964844,3,-0.27925233454719134,-2.9726176292301583,163.67999267578125,3.838668394887529,162.5500030517578,-1.331685895050242,163.5800018310547,-0.27925233454719134
3462,2023-08-18,162.99000549316406,163.9499969482422,160.4199981689453,160.57000732421875,1618600.0,0.015514052916909993,-1.595571612092517,-0.7117654450637729,34.245831470005754,41.21456865756807,2.0039899370419505,3.5597024290808577,2.5765725011085294,30.664856403369384,10.69790977617468,3.529998779296875,-0.218412195117196,-3.1134963989257756,-8.279327294113557,2.052334496262006,-5.6964118465196805,-0.5305809513318707,6.3246189519559834,47.201362902909324,20.80563615898997,2.5829154475938934,8,1.5399932861328125,3.67999267578125,2.2599945068359375,24.139999389648438,-57.190002441406264,4,-0.302656605733556,-1.051500009823247,160.5,-2.9726176292301583,163.67999267578125,3.838668394887529,162.5500030517578,-0.302656605733556
3463,2023-08-21,162.27999877929688,163.9499969482422,161.0,162.35000610351562,1998400.0,-0.004356136511063369,-1.2433395219308425,-0.02892866825980315,33.72090585028309,39.66578194572622,2.213049710957023,4.052998915431033,3.561630955319515,30.96129305796555,10.486347275233706,2.9499969482421875,-0.9228345784020178,-3.5540031433105526,-8.933696986606407,1.8256906999853015,-6.24385006495848,-0.8641562216626255,6.090162733029928,36.45996126437869,11.922447044483338,2.6898469216479204,8,2.25,4.3899993896484375,2.2750015258789062,24.105003356933594,-57.94000244140625,0,-0.29073207209806096,-1.595571612092517,162.99000549316406,-1.051500009823247,160.5,-2.9726176292301583,163.67999267578125,-0.29073207209806096
3464,2023-08-22,159.8300018310547,161.6199951171875,158.8300018310547,161.6199951171875,1578000.0,-0.01509734389124695,2.1173226265674416,25.568657367044462,30.65831355408369,37.99572601787177,4.25800638360073,6.450973056156528,6.3541477138219875,32.99508225422454,9.730554479239501,3.4499969482421875,-1.7271929701930446,-5.761000061035162,-11.761501000927325,0.239500878857001,-8.761250530981243,-2.7607495910890805,7.690143041758176,13.071905854193677,-9.844186745577424,3.000250469946076,8,4.180000305175781,6.319999694824219,4.1875,26.55500030517578,-54.45999908447264,1,-0.2763561137641378,-1.2433395219308425,162.27999877929688,-1.595571612092517,162.99000549316406,-1.051500009823247,160.5,-0.2763561137641378
3465,2023-08-23,158.50999450683594,161.2100067138672,157.64999389648438,161.1999969482422,2777200.0,-0.008258820678823775,1.6272944303056238,1.5028002966524308,25.60226092459476,35.29086883731497,4.7374076440865736,7.662127622645386,7.978094539823871,33.8781986444381,9.016089430904234,3.5600128173828125,-2.304642724669037,-6.762506866455084,-13.546929457549709,0.021915724639541168,-10.154718162002382,-3.3702955709077855,7.967333200965953,12.285723005022321,-8.59708616307177,3.392211295547306,8,3.785003662109375,7.0500030517578125,5.50750732421875,27.87500762939453,-52.70999145507814,2,-0.3075515365594379,2.1173226265674416,159.8300018310547,-1.2433395219308425,162.27999877929688,-1.595571612092517,162.99000549316406,-0.3075515365594379
3466,2023-08-24,152.97999572753906,156.61000061035156,152.61000061035156,156.41000366210938,4520500.0,-0.034887382316188154,1.088771847348438,1.275094729199283,21.147082077147658,32.86287619818543,9.005585177463189,12.662311165452593,13.557066608457262,38.89048534337343,10.339892964128872,5.899993896484375,-2.7299551152681545,-11.544005584716786,-20.144697327627256,-2.943313841806315,-15.844351456172006,-7.2436597132615645,12.261505246678382,3.2627445914706845,-17.922181614101838,4.300345871455232,8,6.56500244140625,10.060005187988281,11.037506103515625,33.405006408691406,-49.19999694824219,3,-0.2931101947325957,1.6272944303056238,158.50999450683594,2.1173226265674416,159.8300018310547,-1.2433395219308425,162.27999877929688,-0.2931101947325957
3467,2023-08-25,154.97999572753906,156.1699981689453,153.66000366210938,154.0,2237400.0,0.013073604757853685,-2.0241108935646066,-0.2857123791644609,27.665906572087223,30.715910240794777,6.09974219279232,9.942652042598127,11.565169549225146,36.35663375561967,11.735236485236387,3.19000244140625,-3.2550921857440756,-8.763505554199213,-17.864976327952036,0.3379652195536096,-13.314240941075639,-4.2127701673227875,8.240465188459837,20.899434590367314,-1.5158788580649762,4.550735386876411,8,4.56500244140625,8.060005187988281,9.91250228881836,31.405006408691406,-49.38999938964844,4,-0.3040392077441163,1.088771847348438,152.97999572753906,1.6272944303056238,158.50999450683594,2.1173226265674416,159.8300018310547,-0.3040392077441163
3468,2023-08-28,156.57000732421875,156.72999572753906,154.8800048828125,154.97000122070312,1965100.0,0.010259463417943149,-1.0786428240780428,1.63266640716232,33.720075631466216,29.57877195814854,3.8116249408729743,7.7837741419482995,9.951612953861513,34.19955274231265,13.281626927817126,1.8499908447265625,-3.9225079792171584,-6.558994293212891,-15.863242469477342,2.7452538830515607,-11.211118381345102,-1.9068702050806792,4.952779942876589,43.951266683489166,19.01311334908959,4.652124088132222,8,2.9749908447265625,6.469993591308594,9.662490844726562,29.81499481201172,-49.540008544921875,0,-0.3242639196364634,-2.0241108935646066,154.97999572753906,1.088771847348438,152.97999572753906,1.6272944303056238,158.50999450683594,-0.3242639196364634
3469,2023-08-29,154.99000549316406,157.47999572753906,154.5399932861328,156.8800048828125,2668800.0,-0.01009134417285229,-1.1075106509814217,-1.181245112437773,27.26246478743579,28.42123577682487,4.700805381007029,8.753255024982877,11.468591838305429,35.232349033361174,14.797136737863287,2.94000244140625,-4.355876727546104,-7.46649627685548,-17.093151370198797,2.1601588164878365,-12.279823823527124,-2.653168730183836,5.106735908852272,27.67445574067174,4.471070942161969,4.813327546671653,8,3.6399917602539062,8.049995422363281,11.24249267578125,31.394996643066406,-48.61000823974611,1,-0.326795324602446,-1.0786428240780428,156.57000732421875,-2.0241108935646066,154.97999572753906,1.088771847348438,152.97999572753906,-0.326795324602446
3470,2023-08-30,157.66000366210938,157.8000030517578,154.3800048828125,155.66000366210938,4050200.0,0.01722690544109362,2.0,-1.0582013999337978,33.87041595743234,29.765917424948498,1.2148204246274759,5.563590563514481,8.743697590006548,32.01824989414672,16.18801600427581,3.4199981689453125,-4.788582883768441,-4.285498046875006,-13.78412848772848,5.213132393978469,-9.034813267301729,0.4638171735517176,1.2388592132406018,97.30251784601272,73.97650227821939,4.749315220426737,8,0.6199951171875,5.379997253417969,8.569995880126953,28.625,-53.99000549316406,2,-0.33166307053749133,-1.1075106509814217,154.99000549316406,-1.0786428240780428,156.57000732421875,-2.0241108935646066,154.97999572753906,-0.33166307053749133
3471,2023-08-31,138.5,139.1199951171875,128.47999572753906,128.6199951171875,19302000.0,-0.12152735771319867,-1.0944873138833904,4.94000244140625,21.427025553085414,28.341605656401796,18.915061705168682,23.541014219909215,27.55862237922088,50.44823632309402,18.693774057363257,29.180007934570312,-5.606087890158591,-21.928501892089855,-35.575908674913705,-8.281095109266005,-28.75220528350178,-15.10479850067793,19.39264491295023,34.17463086438,8.082133593868267,6.823703391411931,8,7.714996337890625,12.474998474121094,27.729999542236328,46.87000274658203,-36.5,3,-0.23610106099813866,2.0,157.66000366210938,-1.1075106509814217,154.99000549316406,-1.0786428240780428,156.57000732421875,-0.23610106099813866
3472,2023-09-01,130.27000427246094,136.58999633789062,128.58000183105472,136.55000305175778,10691900.0,-0.05942235182338673,1.5188719986180599,-0.6356270926770176,18.61692767904276,26.66338585959732,24.602883350326323,30.374893585112943,35.17412119258549,57.86324760830519,21.334946389273956,9.919998168945284,-6.714694129375147,-28.283497619628918,-47.034051031686545,-9.53294420757129,-37.65877432565773,-18.908220913600104,27.529998779296875,6.1050753675743525,-20.96358909747954,9.375276706028819,9,14.779991149902344,19.834991455078125,36.93499755859375,55.099998474121094,-24.910003662109375,4,-0.20334693040893714,-1.0944873138833904,138.5,2.0,157.66000366210938,-1.1075106509814217,154.99000549316406,-0.20334693040893714
3473,2023-09-05,127.22000122070312,133.96000671386722,127.16000366210938,130.27000427246094,8064000.0,-0.023412934303576938,-3.2902252237074725,0.4856693701617745,17.934294432800556,25.249605957232525,24.760446594394324,31.93220438688371,37.5960112447209,60.110258364042096,23.8745484331423,6.800003051757841,-7.439645112787446,-29.346500396728516,-52.29805574892245,-6.39494504453458,-40.8222780728255,-17.870722720631534,25.3024005126953,0.19581449017267236,-26.90884149448379,11.475777676096968,9,16.965003967285156,22.224998474121094,40.08250045776367,58.150001525878906,-23.55999755859375,1,-0.1700204737876747,1.5188719986180599,130.27000427246094,-1.0944873138833904,138.5,2.0,157.66000366210938,-0.1700204737876747
3474,2023-09-06,126.45999908447266,128.94000244140622,125.6500015258789,126.37999725341795,5544000.0,-0.005973920208599992,-3.272747089422802,-0.026230082297325617,15.990517916032914,24.181634511836762,22.673478002952663,31.23712273249282,37.817661692247555,60.049427504205056,26.127612493690965,3.2900009155273153,-8.788657336274127,-28.16600227355957,-54.35364782725841,-1.9783567198607273,-41.259825050409006,-15.072179496710135,20.989923034667953,2.519432411042806,-23.019935439647025,13.093822776849423,9,15.265003204345703,21.59500503540039,41.28750228881836,58.355003356933594,-24.62999725341797,2,-0.15364542500270728,-3.2902252237074725,127.22000122070312,1.5188719986180599,130.27000427246094,-1.0944873138833904,138.5,-0.15364542500270728
3475,2023-09-07,123.72000122070312,127.73999786376952,123.30999755859376,126.62999725341795,5284200.0,-0.021666913518948117,-1.375333146519018,-36.37411787144101,16.120137317782948,23.62308509412957,22.305164823161988,32.216247791941896,39.92124263753027,61.997656621200406,28.663095459405724,4.430000305175753,-10.328803435611377,-28.739500045776367,-57.629368154229724,0.1503680626769892,-43.184434100003045,-14.294565991549689,19.36993677978515,2.5933189463808475,-24.01466562391383,14.444934054226675,9,16.834999084472656,23.165000915527344,44.02750015258789,61.095001220703125,-12.55999755859375,3,-0.14015521982054036,-3.272747089422802,126.45999908447266,-3.2902252237074725,127.22000122070312,1.5188719986180599,130.27000427246094,-0.14015521982054036
3476,2023-09-08,127.1999969482422,127.27999877929688,123.62000274658205,123.62000274658205,3830300.0,0.028127996226989582,-1.044693832754016,-1.2302402344927816,17.62258377284816,22.507160338658565,16.52107252854715,26.979387284745044,35.90790512713015,57.73345935000994,31.801743271910432,3.6599960327148295,-11.681728754558236,-23.26600379943845,-53.38702657357054,6.855018974693635,-38.326515186504494,-8.205492412372408,11.933952963867156,29.29216677122618,5.070618545733872,15.06051138706604,9,13.35500335693358,19.685005187988267,40.547504425048814,57.61500549316405,-13.629997253417983,4,-0.184984271570944,-1.375333146519018,123.72000122070312,-3.272747089422802,126.45999908447266,-3.2902252237074725,127.22000122070312,-0.184984271570944
3477,2023-09-11,126.63999938964844,128.71000671386722,125.4499969482422,127.01000213623048,3408600.0,-0.004402496635449005,-1.3709096155073603,-0.10335288990425279,17.67054364962374,20.723879007342735,14.123521174729177,25.855645019110284,35.92608390866002,57.45428780594182,34.356840651890224,3.260009765625014,-12.99674504899076,-21.915501022338873,-53.02596486209114,9.194962817413398,-37.47073294221502,-6.360269102462723,9.32916005175781,31.26759594761279,8.239110238498263,15.555231919876135,9,13.915000915527344,19.830001831054688,41.10750198364258,58.05000305175781,-9.30999755859375,0,-0.19456727343969427,-1.044693832754016,127.1999969482422,-1.375333146519018,123.72000122070312,-3.272747089422802,126.45999908447266,-0.19456727343969427
3478,2023-09-12,123.88999938964844,127.08000183105469,123.87000274658205,126.62000274658205,2764700.0,-0.02171509802000826,-1.3176916784413015,7.378332680371737,17.574888367475182,19.647481627347112,13.131252163708353,26.85666542496955,37.99410279645383,59.336616389784126,36.66042490926904,3.209999084472642,-13.858391284691436,-22.681000900268543,-54.80322158984899,9.441219789311901,-38.742111245058766,-6.619890555478321,9.547327675195305,10.301977407254654,-13.408203577883658,16.061110344790222,9,16.665000915527344,22.580001831054688,43.85750198364258,58.850006103515625,-7.870002746582031,1,-0.1495681561916703,-1.3709096155073603,126.63999938964844,-1.044693832754016,127.1999969482422,-1.375333146519018,123.72000122070312,-0.1495681561916703
3479,2023-09-13,120.0,124.58000183105469,119.12000274658205,124.36000061035156,6286700.0,-0.03139881676336065,1.2749981721253831,1.5970678568134797,16.79600719181211,17.750325097833752,12.891653869496366,28.87596573772342,41.11738973480533,62.305321108028124,38.799937333720095,5.459999084472642,-15.318405777516887,-24.443500137329096,-57.72504373071189,8.838043456053683,-41.08427193402048,-7.802728340637714,11.411861163593755,9.176192798459004,-15.31902493049263,16.64077179669139,9,9.119998931884766,24.15500259399414,48.04500198364258,60.76000213623047,-4.489997863769517,2,-0.13616663614908853,-1.3176916784413015,123.88999938964844,-1.3709096155073603,126.63999938964844,-1.044693832754016,127.1999969482422,-0.13616663614908853
3480,2023-09-14,117.79000091552734,120.5999984741211,117.12999725341795,119.73999786376952,7703500.0,-0.018416659037272187,-1.1223221326812873,0.4472469438679592,17.815994988352173,17.34909947953006,9.891536286888268,28.956332890843726,42.532405701403604,63.56671171422917,42.06971246963326,3.470001220703139,-17.392263411436858,-24.358999633789068,-58.375906396838445,9.657907129260309,-41.36745301531374,-7.35054625226438,11.163488564664078,5.69950883342183,-20.59409642024912,17.00845338152469,9,9.069995880126953,25.369998931884766,50.369998931884766,62.56500244140625,-2.5699996948242188,3,-0.13549536429597542,1.2749981721253831,120.0,-1.3176916784413015,123.88999938964844,-1.3709096155073603,126.63999938964844,-0.13549536429597542
3481,2023-09-15,115.68000030517578,117.33000183105469,115.3499984741211,116.86000061035156,6513200.0,-0.01791324046142717,-1.152172921512773,0.6051293086584026,14.129252624432041,16.850468917906646,9.414097381685991,29.024466023602827,43.85164735738283,64.63898227538346,44.739862576517496,2.44000244140625,-19.462760550870144,-24.22800025939941,-59.05046553278467,10.594465013985854,-41.63923289609204,-6.816767622706777,10.90879072966095,2.470072062327998,-23.493547724574498,17.411232636692635,9,8.975002288818374,26.59000015258789,52.04499816894531,63.084999084472656,0.9899978637695312,4,-0.039073276548601266,-1.1223221326812873,117.79000091552734,1.2749981721253831,120.0,-1.3176916784413015,123.88999938964844,-0.039073276548601266
3482,2023-09-18,113.66000366210938,116.2300033569336,112.91000366210938,116.0,6052100.0,-0.01746193497352566,1.3714257687969003,1.9830472311124043,11.13927703011575,16.095466984275,9.867902485334625,28.62701558881014,45.022732920813354,65.64670906564979,47.59954732650201,3.3199996948242188,-22.259482430039498,-23.781496810913097,-58.708112668458085,11.14511904663189,-41.24480473968558,-6.318188882140603,10.681028860584235,5.292872949297094,-17.63553422148853,17.46330792877249,9,7.264999389648423,26.264999389648438,54.06499481201172,65.10499572753906,2.8799972534179688,0,-0.0007918701775931902,-1.152172921512773,115.68000030517578,-1.1223221326812873,117.79000091552734,1.2749981721253831,120.0,-0.0007918701775931902
3483,2023-09-19,115.0999984741211,115.13999938964844,112.16000366210938,113.54000091552734,6695500.0,0.012669318719120914,2.6341424836479685,-0.6666666666666666,13.782442080244309,15.850125224742934,7.29503723807106,24.739595049171214,42.74401796231595,63.19541535040793,50.627414435464544,2.9799957275390625,-22.78157157283306,-19.982501983642578,-54.21166604774291,14.246662080457753,-37.09708401569276,-2.8679199515924125,6.954828276455672,23.67145930313272,1.28790108089094,17.11458203205017,9,5.335006713867202,24.220001220703125,52.277503967285156,62.87000274658203,4.370002746582031,1,0.019374486416131376,1.3714257687969003,113.66000366210938,-1.152172921512773,115.68000030517578,-1.1223221326812873,117.79000091552734,0.019374486416131376
3484,2023-09-20,115.66000366210938,116.6500015258789,112.0,113.91000366210938,6107300.0,0.00486537962999356,1.4933012612037684,1.121796627411088,10.347425626356696,15.208712814584462,5.634469295267365,21.819514054327556,41.305493412302866,61.58053584882222,53.19006917918967,4.650001525878906,-22.336477759043575,-17.21399688720703,-50.40408597589871,15.976092201484647,-33.809041431552885,-0.618952342861192,4.415858470773912,42.55818966855598,28.426508223095233,16.59504454434584,9,4.694999694824233,23.579994201660156,51.27499771118164,62.30999755859375,5.279998779296861,2,0.003112510544342806,2.6341424836479685,115.0999984741211,1.3714257687969003,113.66000366210938,-1.152172921512773,115.68000030517578,0.003112510544342806
3485,2023-09-21,109.76000213623048,115.88999938964844,109.75,115.4000015258789,4403900.0,-0.0510115972598032,-1.169609687976837,-3.222856794084813,13.803519400287172,14.784372328744352,10.444330770554274,25.17053369577802,46.28156837646732,66.38208253259252,55.70526542131172,6.1399993896484375,-21.725107990392033,-20.676498794555656,-53.0907231373575,11.737725548246189,-36.88361096595658,-4.469386623154733,8.700687570076141,0.13195427195683482,-10.990845138094476,16.207112171400922,9,9.470001220703125,28.35499572753905,56.74000167846678,55.47499847412108,9.559997558593736,3,0.05238702521947203,1.4933012612037684,115.66000366210938,2.6341424836479685,115.0999984741211,1.3714257687969003,113.66000366210938,0.05238702521947203
3486,2023-09-22,108.13999938964844,110.58999633789062,107.72000122070312,109.61000061035156,4580200.0,-0.014759499954922983,-1.4848468835046371,0.26063854251494156,16.560883451244294,14.661076751146636,10.142990752480188,24.515939557997086,47.03487239251319,66.90477380162397,57.528942494804745,2.8699951171875,-21.020457321103777,-20.054501724243153,-52.1042419269333,11.995238478446993,-36.079371825588225,-4.02963162289808,8.578552375396868,4.703226815142254,-6.76287587108811,16.02487010134507,9,9.260002136230469,28.044998168945312,58.152503967285156,54.230003356933594,11.790000915527344,4,0.06547070344936956,-1.169609687976837,109.76000213623048,1.4933012612037684,115.66000366210938,2.6341424836479685,115.0999984741211,0.06547070344936956
3487,2023-09-25,107.86000061035156,109.11000061035156,107.0,107.88999938964844,2987500.0,-0.0025892249017681612,-1.4114292689732142,0.020407315908571904,18.073869266566405,14.716519073267882,8.35781069869013,22.22427687212644,46.50764418342271,66.07245741020631,59.46608204699919,2.1100006103515625,-20.177397864859785,-17.97850074768067,-48.63499234347128,12.677990848109943,-33.306746545575976,-2.6502549497853636,8.029998779296875,8.911922014159837,-3.8153950504589034,15.32824579789531,9,7.930000305175781,27.61499786376953,57.849998474121094,54.51000213623047,11.180000305175781,0,0.08167993240070714,-1.4848468835046371,108.13999938964844,-1.169609687976837,109.76000213623048,1.4933012612037684,115.66000366210938,0.08167993240070714
3488,2023-09-26,105.8000030517578,108.12000274658205,105.38999938964844,107.86000061035156,4001300.0,-0.019098809075994594,1.1162801700939653,68.66937945066171,17.33079663505447,14.775940122517033,8.472902452740257,21.381956626980255,47.785277070667306,67.04572824922248,61.743722195987246,2.730003356933608,-19.75626523753448,-17.49999809265138,-45.755909646659674,10.755913461356911,-31.627953869655542,-3.372042315647235,8.311996459960952,3.641239647638455,-9.94863035993413,14.127955777004148,9,7.194995880126967,28.869995117187514,59.799995422363295,56.56999969482423,10.559997558593764,1,0.10151226421529969,-1.4114292689732142,107.86000061035156,-1.4848468835046371,108.13999938964844,-1.169609687976837,109.76000213623048,0.10151226421529969
3489,2023-09-27,104.33999633789062,106.7300033569336,103.5,106.0500030517578,5405200.0,-0.013799684988221927,1.104231694467087,0.8301013303309406,18.061952501606882,14.803268735100891,8.356730295890017,19.87166264415883,48.32150360833137,67.40922543823027,64.45594506890302,3.2300033569335938,-19.420167378696902,-16.42750434875488,-41.63960582725477,8.78459712974501,-29.033555088004817,-3.8214536095049425,8.027603149414062,6.779631793948456,-7.8624436990996305,12.606050739249941,9,6.075004577636719,28.220001220703125,61.26000213623047,58.030006408691406,13.090003967285156,2,0.14500676072305074,1.1162801700939653,105.8000030517578,-1.4114292689732142,107.86000061035156,-1.4848468835046371,108.13999938964844,0.14500676072305074
3490,2023-09-28,105.37000274658205,106.26000213623048,103.2699966430664,104.76000213623048,4432700.0,0.009871635469066886,1.5020972859778834,-0.35672410254580145,10.864129243935167,14.440477248379016,6.011886987200896,15.519030112130892,46.303900877774524,65.23956531214925,67.43803428762337,2.9900054931640767,-18.91321686195559,-12.782997894287092,-32.024683709492834,6.458687920918649,-22.403840801889956,-3.1621549866842287,5.224076843261699,28.688609167572764,15.24287265668373,9.620842907602867,9,4.589996337890611,26.86999893188475,59.70999908447264,56.999999999999986,13.869995117187472,3,0.14776501175833223,1.104231694467087,104.33999633789062,1.1162801700939653,105.8000030517578,-1.4114292689732142,107.86000061035156,0.14776501175833223
3491,2023-09-29,105.8000030517578,107.51000213623048,105.38999938964844,106.0199966430664,3733800.0,0.004080860719059887,-3.076924769834602,-0.3606448708007337,12.463996745965389,14.587668327917864,4.5069823691616335,13.189870598218718,44.7890546919413,63.644076175866914,67.69648010121267,2.1399993896484375,-17.995488209270178,-10.717997741699236,-28.152285937804308,6.716290454405836,-19.43514183975178,-2.0008536436466926,3.3292599487304813,43.32199811616766,30.803324734579885,8.717144098052536,9,4.159996032714858,24.73499679565431,58.12749481201173,56.56999969482423,13.76999664306642,4,0.12778824435810643,1.5020972859778834,105.37000274658205,1.104231694467087,104.33999633789062,1.1162801700939653,105.8000030517578,0.12778824435810643
3492,2023-10-02,103.77999877929688,105.54000091552734,102.47000122070312,105.22000122070312,4503500.0,-0.01909266743095206,1.9519201848659355,6.545656320443483,12.800610125440357,14.478575888495204,5.563148259280908,13.832768507740752,45.73317765310878,64.46527314764978,68.03794396678168,3.3300018310546733,-17.1976230813448,-11.413501739501953,-28.469672096190692,5.642668617186786,-19.941586917846323,-2.8854165611575837,4.177410949707024,23.18579123551591,9.957656002468433,8.528085178344373,10,5.780002593994141,26.355003356933594,57.51250076293945,58.590003967285156,17.19000244140625,0,0.15561766926037657,-3.076924769834602,105.8000030517578,1.5020972859778834,105.37000274658205,1.104231694467087,104.33999633789062,0.15561766926037657
3493,2023-10-03,105.58999633789062,106.2300033569336,103.0,103.56999969482422,4011900.0,0.017440716707300963,-1.0443084886778193,-1.4027730682829653,21.122251278802054,15.675778738766905,2.5281546970623765,10.876882314578225,42.82745071773428,61.49362310548119,68.22702209318867,3.2300033569335938,-15.95961576520213,-8.522003936767575,-25.103758127704623,8.059750254169472,-16.812881032236106,-0.23112684129904437,1.920005798339858,61.90465377844164,46.174370950037726,8.290877095468526,10,3.5900039672851562,24.545005798339844,55.7025032043457,57.45000457763672,13.870002746582031,1,0.1273795344645754,1.9519201848659355,103.77999877929688,-3.076924769834602,105.8000030517578,1.5020972859778834,105.37000274658205,0.1273795344645754
3494,2023-10-04,107.02999877929688,107.26000213623048,104.75,106.0,3323200.0,0.013637678675527232,2.3691179633175516,0.5099012331690367,27.750216686655136,17.22541177058557,-0.29586465524164396,8.33387977646926,40.38192915476458,58.90275915161769,68.20730744104605,2.510002136230483,-14.297115722324122,-6.110501480102542,-21.904168713397667,9.683165753192583,-14.007335096750111,1.7863321365450275,-4.55999755859375,90.47612560039818,70.44175753011754,7.896833616647564,10,-0.5,23.105003356933594,54.26250076293945,56.01000213623047,10.970001220703125,2,0.08717183908685056,-1.0443084886778193,105.58999633789062,1.9519201848659355,103.77999877929688,-3.076924769834602,105.8000030517578,0.08717183908685056
3495,2023-10-05,106.37999725341795,107.87999725341795,106.31999969482422,106.8000030517578,3440300.0,-0.006073077952838846,-4.77775893979878,-0.4077731030191698,29.533458833200427,18.66680903524736,-0.19639030594963458,8.029901574542109,39.99200157478391,58.36695572356656,67.97415601757895,1.5599975585937358,-12.928267633942625,-5.893502807617196,-21.13599476879125,9.348989153556857,-13.51474878820423,1.7277431729698378,-3.8141960144042883,72.27354713516722,47.951245978950936,7.621245980587029,10,-0.5899963378906108,23.755004882812514,54.4550018310547,56.66000366210939,11.560005187988281,3,0.1038729398106164,2.3691179633175516,107.02999877929688,-1.0443084886778193,105.58999633789062,1.9519201848659355,103.77999877929688,0.1038729398106164
3496,2023-10-06,103.66999816894531,105.44000244140624,102.7699966430664,105.25,5606700.0,-0.025474705343495163,1.724486380020422,3.7618571869720805,28.662970057991146,19.84337578985011,2.0259036401791803,9.36695619150612,41.510169879889645,59.870857394932045,67.83729643770323,3.6100006103515483,-11.540480281306515,-7.427001953125,-21.39780842490272,6.5438045186527205,-14.412405189013867,-0.44159871723613264,4.209999084472642,22.18110588225345,-4.36040479496501,6.985403235888862,10,1.6250038146972656,17.125,56.9900016784668,59.37000274658203,13.720001220703125,4,0.15018809655471044,-4.77775893979878,106.37999725341795,2.3691179633175516,107.02999877929688,-1.0443084886778193,105.58999633789062,0.15018809655471044
3497,2023-10-09,102.0,104.8000030517578,101.9800033569336,103.16999816894531,3594200.0,-0.016108789412958346,-3.6611894373123928,0.7405043120515321,22.2927535343201,20.39470433421296,3.103623849086233,9.5879163813552,41.85925068397037,60.362300668593036,68.15101216171485,2.8199996948242045,-10.574993051899824,-7.865000152587896,-20.32914169191902,4.599141386743227,-14.097070922253451,-1.6329293829223417,5.8799972534179545,0.3389265042853974,-25.468227747199435,6.23207076966556,10,2.9300003051757812,17.28499984741211,46.59499740600586,48.974998474121094,19.330001831054688,0,0.1722548989688648,1.724486380020422,103.66999816894531,-4.77775893979878,106.37999725341795,2.3691179633175516,107.02999877929688,0.1722548989688648
3498,2023-10-10,105.36000061035156,105.4000015258789,102.18000030517578,102.79000091552734,3756300.0,0.03294118245442701,1.4301882012201266,-2.1965843734105404,30.52194372834755,21.779147803850815,-0.363590201888087,5.026212862697065,37.24591322057327,55.80912415354388,68.29409185413768,3.4000015258789062,-9.807820122296292,-3.5784996032714815,-14.283754486269103,7.12675527972614,-8.931127044770292,1.7741278382273293,2.2839968872070244,57.28814830523831,32.21191068807511,5.352627441498812,10,-0.43000030517578125,12.610004425048842,42.21749496459961,45.61499786376953,17.629997253417955,1,0.148158698936244,-3.6611894373123928,102.0,1.724486380020422,103.66999816894531,-4.77775893979878,106.37999725341795,0.148158698936244
3499,2023-10-11,103.66000366210938,106.18000030517578,102.0999984741211,106.16000366210938,3948600.0,-0.01613512659827343,2.212608358714654,-0.9727627614255392,36.285982745365985,24.603798192898683,1.3743317121830927,5.733238309548383,37.6605179796926,56.26999571723917,68.04232123131108,4.0800018310546875,-9.224937189206528,-4.461496734619146,-14.04786605257803,5.124872583339737,-9.254681393598588,0.3316879243602955,3.757434069824214,28.474610900476456,0.23304743631064184,4.793184658979445,10,1.2699966430664062,11.799999237060533,43.154998779296875,46.654998779296875,14.14999389648439,2,0.15242132803569075,1.4301882012201266,105.36000061035156,-3.6611894373123928,102.0,1.724486380020422,103.66999816894531,0.15242132803569075
3500,2023-10-12,101.83000183105469,104.26000213623048,101.08999633789062,104.19000244140624,4063300.0,-0.01765388545634028,1.5360046386718575,0.9440002441406193,35.94656096307713,27.21297199479999,2.9607290277659075,6.647048257318858,38.175413995138484,56.881560605721745,67.6995910247075,3.170005798339858,-8.441690500487226,-5.4934986114501925,-14.317923300703995,3.3309260778036105,-9.905710956077087,-1.081286266823298,5.369938525878908,14.538407001650286,-15.991539457480881,4.412212344626899,10,2.6549949645996094,13.069999694824233,43.060001373291016,47.72999954223633,19.279998779296875,3,0.1587940477087766,2.212608358714654,103.66000366210938,1.4301882012201266,105.36000061035156,-3.6611894373123928,102.0,0.1587940477087766
3501,2023-10-13,111.16000366210938,112.37999725341795,108.73999786376952,111.0999984741211,12831900.0,0.09162331005879798,1.9120083984631633,-0.025425920537936984,55.238097544789376,31.92824837472766,-6.178762202295758,-3.203171085512352,27.580659023078056,46.42626017969641,66.3228527472936,10.549995422363267,-7.363590868369371,4.062503051757815,-4.06478543533477,12.1897915388504,-0.0011411917884771583,8.126147295304108,-10.07000732421875,89.19403461136393,53.61916128932707,4.06364424354629,10,-4.425006866455078,3.7399978637695455,32.55999755859375,37.22999572753906,10.6199951171875,4,0.06099315001739192,1.5360046386718575,101.83000183105469,2.212608358714654,103.66000366210938,1.4301882012201266,105.36000061035156,0.06099315001739192
3502,2023-10-16,113.56999969482422,115.33999633789062,110.55999755859376,111.23999786376952,5816600.0,0.021680424193223802,-1.5907835320972052,38.83000635727932,62.19779166851317,36.49219730691778,-7.882985177407022,-5.92398132043958,23.942332063628186,42.95247412554954,64.48042340265276,4.779998779296861,-6.087142106801636,6.476999282836914,-1.6350746201080426,14.58907318578187,2.4209623313644357,10.533036234309392,-12.480003356933594,87.57897092584979,45.98333511156663,4.056036951472481,10,-5.355003356933594,1.3300018310547017,30.150001525878906,34.81999969482422,9.720001220703125,0,0.03363564061890467,1.9120083984631633,111.16000366210938,1.5360046386718575,101.83000183105469,2.212608358714654,103.66000366210938,0.03363564061890467
3503,2023-10-17,117.33000183105469,118.44000244140624,113.62000274658205,113.62000274658205,6353500.0,0.03310735358223149,-1.5983832260213875,1.5922730338770887,69.01903661884987,41.0776217438283,-10.95452198242235,-10.022194303450135,18.9984776685655,38.129048186431135,62.25083154318868,4.870002746582017,-4.738213942242766,10.125501251220697,1.504684174047668,18.746318328393727,5.815092712634183,14.435909789807212,-15.67000549316407,93.60230420825829,45.636260510432656,4.310408538586511,10,-7.56500244140625,-3.2450027465820312,26.182498931884766,31.05999755859375,7.6399993896484375,1,0.03409187707812067,-1.5907835320972052,113.56999969482422,1.9120083984631633,111.16000366210938,1.5360046386718575,101.83000183105469,0.03409187707812067
3504,2023-10-18,116.0199966430664,117.66999816894531,115.38999938964844,117.0999984741211,4932100.0,-0.011165133960149287,1.0540518248676884,-0.291105686676525,65.46615080182858,45.07014307367587,-9.202968497244711,-9.153121835946195,19.139481919313027,38.44088381380621,60.38694866849963,2.279998779296875,-3.2235122371943987,8.797496414184565,0.10117205646034222,17.493820771908787,4.449334235322453,13.145658593046676,-13.353199938964849,86.05184468580984,34.174780523550595,4.348162178862113,10,-6.254997253417969,-3.18499755859375,27.492504119873047,32.37000274658203,9.460006713867188,2,0.06007586125128239,-1.5983832260213875,117.33000183105469,-1.5907835320972052,113.56999969482422,1.9120083984631633,111.16000366210938,0.06007586125128239
3505,2023-10-19,115.51000213623048,117.25,115.01000213623048,115.86000061035156,3674800.0,-0.004395746609137663,-2.3185191045906888,0.3240721117845557,64.06838377775497,49.00407793142741,-8.115073358317446,-8.632876616383115,18.393063581023412,37.9158184130204,58.306171893797185,2.239997863769517,-2.1214025076298952,8.000001907348647,-1.401167328718273,17.401171143415567,3.299417289315187,12.700586525382107,-11.89681308789065,69.79382554178537,16.13918297374334,4.700584618033458,10,-5.7450027465820455,-4.665004730224624,21.12749862670897,30.784999847412095,10.169998168945298,3,0.019911655959028662,1.0540518248676884,116.0199966430664,-1.5983832260213875,117.33000183105469,-1.5907835320972052,113.56999969482422,0.019911655959028662
3506,2023-10-20,115.22000122070312,116.6999969482422,114.6999969482422,115.69000244140624,3355000.0,-0.002510613021938446,-1.6489894907033644,1.3428664850136378,67.44966880326962,54.0215129613107,-6.7212159491042485,-8.205988960500491,17.39673240815557,37.17868371045586,56.012585635215885,2.0,-1.2952499575569476,7.356000900268555,-2.658255404246802,17.37025720478391,2.3488727480108764,12.363129052526233,-10.717203368779309,59.13706566697135,1.5610541704006025,5.007128152257676,10,-5.4550018310546875,-5.4550018310546875,19.789997100830078,30.079998016357422,12.279998779296875,4,0.05111959145327716,-2.3185191045906888,115.51000213623048,1.0540518248676884,116.0199966430664,-1.5983832260213875,117.33000183105469,0.05111959145327716
3507,2023-10-23,116.66999816894531,117.8000030517578,114.5,115.0,3675200.0,0.012584594105885527,-1.471914093530144,-3.5531783650413384,67.08822093899448,58.08443265138257,-6.561440757040998,-9.446445739489292,14.722299305814545,34.74346478096467,53.455293403154634,3.3000030517577983,-0.4144399729107846,8.36549797058106,-2.3952503265321923,19.126246267694313,2.985123822024434,13.745872119137687,-11.330968041652554,63.27791733344738,5.991291641711051,5.3803741485566245,10,-6.904998779296875,-6.904998779296875,16.792503356933594,27.740001678466797,12.210006713867188,0,0.04379875452600901,-1.6489894907033644,115.22000122070312,-2.3185191045906888,115.51000213623048,1.0540518248676884,116.0199966430664,0.04379875452600901
3508,2023-10-24,116.54000091552734,117.0,114.43000030517578,116.8000030517578,3658900.0,-0.0011142303544886545,6.7879246766157655,-0.15569007263921666,65.28448132735309,61.306488049381144,-5.228630030172937,-8.928340383221396,13.642046902184234,34.50387313346607,50.670107527667554,2.5699996948242188,0.7944421047934043,7.698500823974612,-3.5947545641345613,18.991756212083786,2.0518731299200255,13.345128518029199,-10.41491244938777,62.61124304695609,9.129486114497723,5.646627694054588,10,-6.775001525878906,-6.775001525878906,13.885002136230469,26.650001525878906,14.579994201660156,1,0.05792002700336907,-1.471914093530144,116.66999816894531,-1.6489894907033644,115.22000122070312,-2.3185191045906888,115.51000213623048,0.05792002700336907
3509,2023-10-25,119.47000122070312,119.61000061035156,115.7300033569336,116.45999908447266,2795600.0,0.025141584710468345,1.3586602879689815,-11.57683617477102,69.60168792684009,65.04594660091036,-6.347662351148969,-11.243163316055046,9.544096092676227,31.149549630845172,47.39725276252298,3.8799972534179688,2.5172439650291807,9.872000885009768,-2.1548054006912594,21.898807170710796,3.8585977421592474,15.88540402786029,-12.606017916047549,97.29730923937298,44.284419249009495,6.013403142850517,10,-5.295001983642578,-9.120002746582031,10.407501220703125,23.345001220703125,15.220001220703097,2,0.046036661453108696,6.7879246766157655,116.54000091552734,-1.471914093530144,116.66999816894531,-1.6489894907033644,115.22000122070312,0.046036661453108696
3510,2023-10-26,120.94000244140624,122.5500030517578,118.66999816894531,119.02999877929688,4052900.0,0.012304354278757312,-1.9505685773961368,0.634552261315444,76.85848763776814,67.44821216679688,-5.388496046391936,-12.107656753097942,6.86271678461317,29.37522721341294,44.16425112631631,3.880004882812486,3.9871051707125105,10.563502120971663,-2.297725891429124,23.42473013337245,4.132888114771276,16.99411612717205,-13.05633775229498,80.1724129831204,22.298683307825208,6.430614006200392,10,-4.3850021362304545,-9.120002746582017,8.857498168945327,21.794998168945327,13.88999938964848,3,0.03753928248618088,1.3586602879689815,119.47000122070312,6.7879246766157655,116.54000091552734,-1.471914093530144,116.66999816894531,0.03753928248618088
3511,2023-10-27,119.31999969482422,121.3499984741211,118.45999908447266,120.22000122070312,2915600.0,-0.01339509437637798,-1.2061040916225259,-0.4712040839151936,76.97819395347878,69.09047908734863,-2.781808694830417,-9.932057801675143,7.330057231369864,30.706501091471495,41.19283858593785,2.8899993896484375,5.417025708113798,8.267499542236322,-4.995868862081778,21.530867946554423,1.6358153400772721,14.899183744395373,-9.969701169448314,60.22164699028954,-4.7262013918251995,6.631684202159048,10,-1.2349967956542969,-7.5,9.352500915527344,22.290000915527344,14.069999694824219,4,0.05330205017279632,-1.9505685773961368,120.94000244140624,1.3586602879689815,119.47000122070312,6.7879246766157655,116.54000091552734,0.05330205017279632
3512,2023-10-30,119.93000030517578,120.20999908447266,117.9000015258789,119.1500015258789,2547000.0,0.005112308178945035,2.4477669726024276,-0.8666638409697792,74.82112513169481,69.73515558877584,-2.676199387859441,-9.771072523406133,5.470444581311142,29.833456044329296,37.81170306391816,2.30999755859375,7.167495638275483,8.070000076293951,-5.2951949194799965,21.4351950720679,1.3874025784069772,14.752597574180925,-9.259731327161688,67.73396723683543,1.742150895675337,6.682597497886972,10,-1.4399986267089844,-8.110000610351562,6.862499237060547,20.665000915527344,13.989997863769503,0,0.06312015071759758,-1.2061040916225259,119.31999969482422,-1.9505685773961368,120.94000244140624,1.3586602879689815,119.47000122070312,0.06312015071759758
3513,2023-10-31,119.04000091552734,120.7699966430664,118.9499969482422,120.0,2265300.0,-0.00742099047264011,-2.1929622614992885,-1.2307699831761807,76.94463342685181,71.01054254711175,-1.6965368291985214,-8.24446569114825,5.097614907746106,30.447615194317876,34.54357419633129,1.8199996948242045,7.722194973954686,6.507500457763669,-6.882829179048315,19.897830094575653,-0.18766436064231584,13.202665276169654,-7.181758530138879,48.533690714176345,-21.286583731095973,6.69516481840599,10,-0.5499992370605469,-7.220001220703125,6.592498779296875,21.19499969482422,13.26000213623044,1,0.08266132301416707,2.4477669726024276,119.93000030517578,-1.2061040916225259,119.31999969482422,-1.9505685773961368,120.94000244140624,0.08266132301416707
3514,2023-11-01,116.36000061035156,119.81999969482422,116.08000183105469,119.1500015258789,3048300.0,-0.02251344325070659,-1.232835562559925,2.906253725293851,74.71929071290583,72.19397665101741,1.158604679645208,-5.090646226673499,6.536590320668623,32.878098869357984,31.319565096600687,3.7399978637695312,7.800936808642234,3.3610000610351562,-9.871330305830952,16.593330427901265,-3.255165122397898,9.97716524446821,-3.43258215832617,4.327646467838639,-69.4911147997138,6.616165183433057,11,2.1300010681152344,-4.540000915527344,7.472497940063477,23.06999969482422,10.860000610351562,2,0.126847666117345,-2.1929622614992885,119.04000091552734,2.4477669726024276,119.93000030517578,-1.2061040916225259,119.31999969482422,0.126847666117345
3515,2023-11-02,117.43000030517578,118.8000030517578,116.23999786376952,117.1999969482422,2613200.0,0.009195597191575144,-1.3813984847678045,-0.0824384521358145,64.83671902051995,71.90364889737855,0.43538335067225375,-5.576259256598661,4.254966270615142,31.547262239532813,28.14797454007683,2.5600051879882812,7.304151686288861,3.8784996032714787,-9.110699300660684,16.86769850720364,-2.6160998486946028,10.37309905523756,-3.5403233931771467,25.616685655715756,-44.34636943537011,6.494599451966085,11,1.0600013732910156,-5.6100006103515625,4.057498931884766,21.05500030517578,8.379997253417983,3,0.14698119808716115,-1.232835562559925,116.36000061035156,-2.1929622614992885,119.04000091552734,2.4477669726024276,119.93000030517578,0.14698119808716115
3516,2023-11-03,119.23999786376952,120.48999786376952,118.01000213623048,118.5,2029200.0,0.015413416962360094,-1.8837267069725088,3.2173350582148847,63.80905627394173,71.53929726792825,-0.8318920507659726,-6.492876319086903,1.407671281386527,29.386745436921657,24.538328242626488,3.059997558593736,7.087063975480419,4.909997177124012,-7.435982623817125,17.25597697806515,-1.2629927233465565,11.08298707759458,-4.484288337794965,67.37738866195858,-0.34260890001186795,6.17298990047057,11,-0.7499961853027202,-7.419998168945298,1.8600025177002095,19.13000106811525,4.790000915527358,4,0.1307447521518461,-1.3813984847678045,117.43000030517578,-1.232835562559925,116.36000061035156,-2.1929622614992885,119.04000091552734,0.1307447521518461
3517,2023-11-06,119.56999969482422,121.68000030517578,119.36000061035156,119.52999877929688,1770900.0,0.002767543080902435,-11.210612966048949,0.05405544730032168,56.549701940498764,70.56876622494444,-0.7903856228940356,-5.733022039284805,-0.04165599834561817,28.672331300804245,20.77278699594277,2.440002441406264,6.98532757637966,4.361499023437503,-6.726699635489112,15.449697682364118,-1.1826003060258046,9.90559835290081,-4.0348608162713475,62.3214074056918,-2.036885233949036,5.544099329463308,11,-0.4299964904785156,-7.75,0.6774997711181641,18.799999237060547,10.769996643066406,0,0.11558082905491918,-1.8837267069725088,119.23999786376952,-1.3813984847678045,117.43000030517578,-1.232835562559925,116.36000061035156,0.11558082905491918
3518,2023-11-07,120.97000122070312,122.20999908447266,119.19000244140624,119.4000015258789,1721600.0,0.011708635355457853,-2.035175763802864,39.24909403013542,64.39792341931903,69.99057016855319,-1.6717050890482312,-6.22263735492578,-2.6190515672451227,26.867247067768176,17.07598071165751,3.0199966430664205,6.85141962046643,4.981000518798822,-5.360759886154767,15.322760923752412,-0.18987968367797237,10.151880721275617,-4.733375924829758,79.77164079350717,17.40737161414748,5.170880202476797,11,-1.654998779296875,-9.150001525878906,-1.1224994659423828,17.0,10.050003051757812,1,0.10705130873410185,-11.210612966048949,119.56999969482422,-1.8837267069725088,119.23999786376952,-1.3813984847678045,117.43000030517578,0.10705130873410185
3519,2023-11-08,119.45999908447266,120.97000122070312,119.05999755859376,120.68000030517578,1637400.0,-0.012482451194454014,1.1222226931716877,-0.7770709922588358,60.8576042278332,68.21269423411599,-0.18245841328138113,-3.655675801834178,-2.277329171033543,27.94905421935775,13.462932209236115,1.9100036621093608,6.60925939512785,2.6809986114501925,-5.971153032062986,11.333150254963371,-1.6450772103063969,7.007074433206782,-2.5920360130108406,53.936357827476144,-7.178795824988171,4.3260758217565884,11,-0.3149986267089844,-7.6399993896484375,0.19750213623046875,18.51000213623047,10.519996643066406,2,0.10748371057834749,-2.035175763802864,120.97000122070312,-11.210612966048949,119.56999969482422,-1.8837267069725088,119.23999786376952,0.10748371057834749
3520,2023-11-09,118.0,120.16999816894531,117.73999786376952,119.77999877929688,1950800.0,-0.012221656585149177,-1.1130409399401453,1.4590139330114815,57.179748687121545,66.01286698229852,0.9126153317099437,-0.9719819701750794,-2.112737731234972,28.957323415275482,9.409787977608252,2.4300003051757955,6.446377619662911,0.4124996185302763,-4.624804290763734,5.449803527824287,-2.106152336116736,2.9311515731772886,-0.5638329305085819,5.816601011790868,-53.25410518307031,2.518651954647008,11,1.1450004577636719,-6.180000305175781,0.3325004577636719,19.970001220703125,8.080001831054688,3,0.07813560356528071,1.1222226931716877,119.45999908447266,-2.035175763802864,120.97000122070312,-11.210612966048949,119.56999969482422,0.07813560356528071
3521,2023-11-10,117.94000244140624,118.72000122070312,116.66000366210938,118.72000122070312,1729000.0,-0.0005084538863878718,4.282053288469815,0.4382018619164446,53.53367887086664,63.647595175539834,0.8451509338234189,-0.39842781547697825,-2.7578748073019455,28.527763864003916,7.686299312400455,2.05999755859375,5.830565732623654,0.013502120971665477,-4.013816960052381,4.040821201995712,-2.0001574195403578,2.0271616614836887,4.6100006103515625,23.063060090810232,-34.01000744081977,2.013659540512022,11,1.204998016357436,-6.120002746582017,0.02249908447267046,20.02999877929689,12.080001831054702,4,0.06672880239338141,-1.1130409399401453,118.0,1.1222226931716877,119.45999908447266,-2.035175763802864,120.97000122070312,0.06672880239338141
3522,2023-11-13,117.38999938964844,117.95999908447266,116.31999969482422,117.5,1638400.0,-0.0046634139424496235,2.184468608337531,0.1410266442349049,52.31103357720559,60.91052852557915,1.114126952125872,0.476883694498099,-2.6686178694643274,28.497491354853707,6.654609506909163,1.6399993896484375,4.78844238280108,-0.7275009155273438,-4.2104151768646005,2.755413345809913,-2.4689580461959793,1.0139562151412918,5.042203674316397,18.166380402427933,-36.62788872632129,1.7414571306686315,11,1.7550010681152344,-5.569999694824219,-4.344999313354492,20.580001831054688,11.520004272460938,0,0.05656358654205729,4.282053288469815,117.94000244140624,-1.1130409399401453,118.0,1.1222226931716877,119.45999908447266,0.05656358654205729
3523,2023-11-14,121.33000183105469,122.4800033569336,118.25,118.25,2965500.0,0.03356335686082024,-1.7467537936398632,-27.999861284505478,54.79381374375787,58.696586640118255,-2.7567831592735246,-3.318210123949541,-6.934757081221093,24.01131816850392,6.606128603930891,5.090003967285156,3.913657525305183,3.0125015258789034,-0.7297409211379033,6.75474397289571,1.141380302370493,4.883622749387314,-5.010002136230469,81.33115515900342,30.594931945785888,1.8711212235084045,11,-1.970001220703125,-9.510002136230469,-9.222501754760742,16.395000457763672,8.759994506835938,1,0.07426023548060146,2.184468608337531,117.38999938964844,4.282053288469815,117.94000244140624,-1.1130409399401453,118.0,0.07426023548060146
3524,2023-11-15,122.98999786376952,128.1199951171875,122.91000366210938,123.58000183105469,3270700.0,0.013681661647267473,-12.893451878376041,-0.1915596157561812,55.23224861461674,57.629423261684565,-3.7743219130737202,-4.668620190138853,-8.88382393015523,21.864505551660827,6.9601689675073715,6.7899932861328125,3.1732295363712097,4.3239974975585795,0.20356158461930818,8.444433410497851,2.263779541088951,6.384215454028208,-6.669998168945298,56.52543013961139,9.119727676269562,2.0602179564696352,11,-0.7700004577636577,-8.385002136230455,-11.539995193481431,13.865001678466811,9.220008850097699,2,0.06528991420575436,-1.7467537936398632,121.33000183105469,2.184468608337531,117.38999938964844,4.282053288469815,117.94000244140624,0.06528991420575436
3525,2023-11-16,117.80999755859376,120.61000061035156,117.7300033569336,120.52999877929688,3738600.0,-0.04211724851734211,-1.000005298209735,4.610140560950558,46.738656508202695,55.732712176602455,1.637444346468385,0.7299497732664548,-3.9707146763983445,26.49532187764673,6.764496092721356,5.259994506835923,2.291376008507001,-0.9710025787353374,-4.8413590036903,2.8993538462196256,-2.906180791212819,0.9641756337421441,-1.0179980468750074,12.627105438920005,-31.78776550662196,1.9351782124774812,11,4.409999847412095,-3.2050018310547017,-7.614995956420913,19.045001983642564,15.250000000000014,3,0.10330191342965134,-12.893451878376041,122.98999786376952,-1.7467537936398632,121.33000183105469,2.184468608337531,117.38999938964844,0.10330191342965134
3526,2023-11-17,121.11000061035156,121.5999984741211,117.62999725341795,118.66000366210938,3029400.0,0.028011230966340728,1.3148744594907285,-0.9007337679094394,52.283281973698074,55.2586655136246,-1.5303341924966105,-2.21998405317008,-7.616952998806738,22.697271432547154,6.565101765008971,3.970001220703139,1.723266588701847,2.0345005035400447,-1.5830678814544115,5.652068888534501,0.22571631104281664,3.843284696037273,-3.86488127441406,40.5932438452422,-0.8359002062092173,1.8087841924972317,11,1.1099967956542969,-2.680004119873047,-11.417501449584961,14.665000915527344,13.330001831054659,4,0.041037083607101676,-1.000005298209735,117.80999755859376,-12.893451878376041,122.98999786376952,-1.7467537936398632,121.33000183105469,0.041037083607101676
3527,2023-11-20,121.77999877929688,122.31999969482422,120.38999938964844,120.91000366210938,2248800.0,0.005532145698693425,-1.0209388531164618,0.35510049015028367,55.347380113249756,54.25304959072801,-2.071742352682648,-2.6219539264525054,-8.61448646527441,21.532536383573472,6.6832228342277045,1.9300003051757812,1.6099315118224808,2.4489986419677763,-1.1750314796114196,6.073028763546972,0.6369835811781854,4.261013702757367,-4.1500015258789205,39.56150973311668,-0.9289303344616826,1.8120150607895944,11,0.4399986267089844,-2.44000244140625,-10.962499618530273,13.995002746582031,13.770004272460909,0,0.06766304463590544,1.3148744594907285,121.11000061035156,-1.000005298209735,117.80999755859376,-12.893451878376041,122.98999786376952,0.06766304463590544
3528,2023-11-21,123.29000091552734,123.4000015258789,121.02999877929688,121.81999969482422,1630100.0,0.01239942643592129,1.8047329264328795,1.6896660586502035,64.17177711188313,54.621291022289114,-3.5962256763250338,-3.794901083352528,-10.352576327559277,19.48349425960862,6.8677121819742375,2.3700027465820312,1.4445828645387166,3.6215007781982393,-0.16185497355988332,7.404856529956362,1.729822902319171,5.513178654077308,-5.660003662109389,53.956194611420884,8.524109620178379,1.8916778758790629,11,-1.0700035095214844,-2.420001983642578,-11.732501983642578,12.485000610351562,12.659996032714872,1,0.04558360536011841,-1.0209388531164618,121.77999877929688,1.3148744594907285,121.11000061035156,-1.000005298209735,117.80999755859376,0.04558360536011841
3529,2023-11-22,124.97000122070312,125.0,122.5500030517578,124.0,1802600.0,0.013626411653016701,3.757281265740302,0.6598642280304761,65.04389336507684,55.495084875395264,-4.930982681777579,-5.314189550615822,-12.120439789875917,17.256136462167547,7.827867280819689,2.4499969482422017,1.518636585499607,5.026501083374029,0.565100065453592,9.487902101294466,2.7958005744138177,7.257201592334241,-6.9204040527343835,99.59296108389123,49.520572958684795,2.2307005089602154,11,-2.7500038146972656,-3.6950035095214844,-13.045001983642578,10.389999389648438,15.459991455078097,2,0.04096979328779349,1.8047329264328795,123.29000091552734,-1.0209388531164618,121.77999877929688,1.3148744594907285,121.11000061035156,0.04096979328779349
3530,2023-11-24,125.4800033569336,126.18000030517578,124.3499984741211,124.70999908447266,1042600.0,0.004080996489147726,-1.456369240852441,0.7938178386031147,63.13131929388318,56.56148936684154,-4.769978169188747,-5.762050221865962,-12.642944585716549,16.202732179295424,8.259349607619173,1.8300018310546875,1.3413140881931724,5.309503173828119,0.21722333912595104,10.401783008530288,2.763363256477035,7.8556430911792035,-7.0275902709961,91.81290411237605,42.11480057769341,2.5461399173510872,11,-3.2600059509277344,-4.205005645751953,-14.180004119873047,9.879997253417969,5.799995422363281,4,0.05363407058405811,3.757281265740302,124.97000122070312,1.8047329264328795,123.29000091552734,-1.0209388531164618,121.77999877929688,0.05363407058405811
3531,2023-11-27,125.68000030517578,126.52999877929688,124.76000213623048,125.44000244140624,2098000.0,0.0015938551393985811,-1.2124979138354648,0.31168380793850803,62.92847936480061,57.74120556546321,-4.1980672590890435,-5.756268374281106,-12.785355956118309,15.477333485385714,8.790993562561436,1.769996643066392,1.3538022722594008,5.19150009155274,-0.4426533025100241,10.825653485615504,2.374423394521358,8.008576788584122,-6.840883937988281,86.15637526684245,36.483020543099414,2.8170766970313803,11,-2.805004119873047,-4.405002593994141,-15.375001907348633,9.459999084472656,9.079994201660156,0,0.05872053815641243,-1.456369240852441,125.4800033569336,3.757281265740302,124.97000122070312,1.8047329264328795,123.29000091552734,0.05872053815641243
3532,2023-11-28,127.5,128.28999328613278,125.08999633789062,125.66999816894531,2739200.0,0.01448121968813565,-1.1404622537036753,7.625075499888285,63.57587931536586,58.71699062897521,-4.95412771917411,-7.357275743836652,-14.460313735367748,13.128079880321337,9.613910878132895,3.199996948242159,1.6254268014273663,6.632999801635748,0.1968115939948376,13.069188009276658,3.4149056978152856,9.85109390545621,-8.289648482812495,89.11854154450202,41.4657048309054,3.2180941038204556,11,-4.540004730224638,-6.140003204345717,-17.735000610351562,7.6399993896484375,8.259994506835938,1,0.0544313916973036,-1.2124979138354648,125.68000030517578,-1.456369240852441,125.4800033569336,3.757281265740302,124.97000122070312,0.0544313916973036
3533,2023-11-29,128.8800048828125,130.75,127.62000274658205,127.62000274658205,3115000.0,0.01082356770833326,-3.9682411853395667,0.6885250685810931,69.6906427986603,60.32347887164672,-5.755824561935896,-8.3925865355627,-15.722672914330872,11.226901430204151,10.497033626659613,3.25,2.0827034910218316,7.5210044860839815,0.22579340585028262,14.81621556631768,3.873398945967139,11.168610026200824,-9.124874859488273,77.19517301054162,29.083962694850328,3.6476055401168486,11,-4.690006256103516,-6.290004730224609,-19.115005493164062,6.2599945068359375,5.339996337890625,2,0.051753553043469847,-1.1404622537036753,127.5,-1.2124979138354648,125.68000030517578,-1.456369240852441,125.4800033569336,0.051753553043469847
3534,2023-11-30,131.1199951171875,131.44999694824222,128.42999267578122,129.28999328613278,5372400.0,0.017380432569131132,1.425700891626059,1.4523799432035316,76.55869785061094,63.636816798580966,-7.511176580381516,-9.98187399103297,-17.834616366131428,8.459101669076517,11.907609194354468,3.0200042724609943,2.7336825697744302,9.022994995117188,0.9159526435749115,17.130037346659464,4.9694738193460495,13.076516170888326,-10.485275495729212,95.35208588765836,40.16042240836953,4.053521175771137,11,-6.579998016357422,-7.529994964599595,-21.354995727539062,2.8950042724609375,5.570007324218722,3,0.03683650099847813,-3.9682411853395667,128.8800048828125,-1.1404622537036753,127.5,-1.2124979138354648,125.68000030517578,0.03683650099847813
3535,2023-12-01,134.69000244140622,134.80999755859378,130.28999328613278,130.66999816894528,2859700.0,0.02722702453602177,1.1220704699068054,2.1967214481659947,79.68804681596593,66.68179066994406,-9.426216491736568,-12.851403333572932,-21.0422492798115,4.397123740847832,13.576516901623842,4.520004272460994,3.1848956052522226,11.730002212524383,2.1702501681419335,21.289754256906818,6.950126190333165,16.5098782347156,-12.973755087269538,98.80601819060989,37.91652026273424,4.779876022191219,12,-7.090003967285114,-9.245002746581989,-22.4275035858154,-0.9050064086913778,-0.6300048828124432,4,0.042616305073363225,1.425700891626059,131.1199951171875,-3.9682411853395667,128.8800048828125,-1.1404622537036753,127.5,0.042616305073363225
3536,2023-12-04,134.83000183105472,136.57000732421878,134.1199951171875,134.46000671386722,2761100.0,0.0010394193118334893,-3.666608538959897,0.09203848854643108,81.36690742252195,69.57284925986319,-8.286813707894908,-12.399270622899536,-20.758550557712994,3.808076294074368,15.291938083990656,2.4500122070312784,3.558654030265984,11.090501403808616,0.33970520105910396,21.84129760655813,5.715103302433846,16.465899505183373,-11.542504452383184,84.84317223009386,17.783227080568693,5.375398101374758,12,-6.029998779296903,-8.504997253417983,-20.642501831054716,-1.0450057983398722,-0.9700012207031534,0,-0.026329474178944823,1.1220704699068054,134.69000244140622,1.425700891626059,131.1199951171875,-3.9682411853395667,128.8800048828125,-0.026329474178944823
3537,2023-12-05,133.38999938964844,135.32000732421878,132.94000244140622,135.16999816894528,2231500.0,-0.010680133663504954,1.2884474309692107,-4.810870999669999,73.83398439502528,70.64642784687898,-5.617479423359754,-10.40425384960426,-18.893820642966176,4.826016181648242,16.659174885118063,2.380004882812557,4.587947342909317,8.959498977661127,-2.421010348693585,20.34000830401584,3.269244314483757,14.649753640838483,-8.24295061860029,64.46920326145768,-0.753080375657035,5.69025466317736,12,-3.8299942016601562,-7.0649948120117045,-18.437498092651367,0.39499664306640625,1.25,1,0.010270598421592059,-3.666608538959897,134.83000183105472,1.1220704699068054,134.69000244140622,1.425700891626059,131.1199951171875,0.010270598421592059
3538,2023-12-06,133.91999816894528,135.22000122070312,131.91999816894528,133.78999328613278,4109700.0,0.003973302209475671,1.41757492426526,-0.07303650110583551,72.61066959679115,71.48718076151391,-5.007648744471652,-10.450109673737671,-18.917766317617478,3.905165195573801,17.846452524271516,3.300003051757841,5.316059480199698,8.841997909545867,-3.1658184613184233,20.849814280410158,2.838089724113729,14.84590609497802,-7.173735200453251,67.44466355742796,1.0759259474125145,6.003908185432146,12,-3.459995269775362,-7.594993591308551,-18.764997482299776,-1.050003051757784,3.9000091552734943,2,0.013739518839967602,1.2884474309692107,133.38999938964844,-3.666608538959897,134.83000183105472,1.1220704699068054,134.69000244140622,0.013739518839967602
3539,2023-12-07,132.30000305175778,139.78999328613278,130.74000549316406,139.19000244140622,8273900.0,-0.012096737898277254,1.237332251949784,-52.99800469483568,85.1528507133723,73.9340175859016,-2.501620263254864,-8.2413924289269,-16.753041280567928,5.067270275155437,19.373877883230023,9.049987792968722,5.940446679230817,6.580002593994109,-5.535611155650514,18.695616343638747,0.5221957191718047,12.637809468816428,-4.178415873464019,21.157997532894736,-49.8602695657633,6.057806874822317,12,-0.025005340576143453,-4.365005493164048,-17.145002365112276,0.21999359130862217,4.860000610351591,3,0.014512457480399421,1.41757492426526,133.91999816894528,1.2884474309692107,133.38999938964844,-3.666608538959897,134.83000183105472,0.014512457480399421
3540,2023-12-08,127.22000122070312,135.1300048828125,125.77999877929688,133.00999450683594,6686500.0,-0.038397594209179875,-1.1568646085776588,0.8403474309202003,63.64448587965661,74.01357386533003,3.1862218014066457,-2.5668379878919723,-11.209313709182965,9.627091421640841,20.871894864199124,9.350006103515625,6.130451519469204,1.0390007019042997,-10.529055429353804,12.607056833162417,-4.745027363724745,6.8230287675333585,12.569992065429659,10.278394047218423,-61.920352293622614,5.784028065629058,12,5.219993591308594,0.7949943542480185,-12.065000534057617,5.299995422363281,8.770004272460938,4,0.07443799033042287,1.237332251949784,132.30000305175778,1.41757492426526,133.91999816894528,1.2884474309692107,133.38999938964844,0.07443799033042287
3541,2023-12-11,125.80999755859376,130.10000610351562,123.66999816894531,128.13999938964844,3828800.0,-0.01108319170397798,1.0575975156310653,0.40241874487749224,58.71162544001777,73.47310121251357,5.15914389378726,-0.566023714555044,-9.356269968188215,10.462877869069203,22.48436245243306,6.4300079345703125,6.155838472826673,-0.7645027160644418,-11.66859548069452,10.139590048565623,-6.216549098379474,4.6875436662505905,13.97999572753902,13.275434478058495,-60.447101991900404,5.452046382315035,12,5.919998168945298,2.2449989318847514,-10.654996871948256,5.544998168945298,6.410003662109361,0,0.0655750747960846,-1.1568646085776588,127.22000122070312,1.237332251949784,132.30000305175778,1.41757492426526,133.91999816894528,0.0655750747960846
3542,2023-12-12,124.02999877929688,125.66000366210938,122.63999938964844,125.66000366210938,2603100.0,-0.01414830946537371,2.7055156144686587,0.6995723613121281,51.58119191349441,71.4609400030507,7.1467127355338675,1.8307991080998534,-7.079659586300892,11.679623365144266,23.99244467528662,3.1699981689453267,6.201482501552533,-2.8765014648437557,-12.977948334650932,7.224945404963407,-7.92722489974733,2.1742219700598326,15.115194702148415,8.104955593794,-65.30401040624608,5.050723434903584,12,7.18499755859375,4.024997711181641,-8.874998092651367,7.120002746582031,10.790008544921903,1,0.07925503449005533,1.0575975156310653,125.80999755859376,-1.1568646085776588,127.22000122070312,1.237332251949784,132.30000305175778,0.07925503449005533
3543,2023-12-13,130.33999633789062,130.3699951171875,122.5,123.61000061035156,3857000.0,0.05087476917436695,1.3181157287034062,-4.128819366434509,59.57901418310765,69.57430848443923,1.1908219134224112,-3.9732955145404105,-12.867834322407091,4.828085617230954,24.922765106776406,7.8699951171875,6.421824727051501,2.982996368408209,-6.871939855859125,12.837932592675543,-1.9444717437254724,7.910464480541876,7.814885498046863,45.344125981694816,-23.730230551171672,4.927468112133669,12,0.8050003051757812,-2.2849998474121094,-14.859994888305664,-0.8949966430664062,3.6800079345703125,2,0.03299066420571761,2.7055156144686587,124.02999877929688,1.0575975156310653,125.80999755859376,-1.1568646085776588,127.22000122070312,0.03299066420571761
3544,2023-12-14,131.02000427246094,133.25,128.50999450683594,131.97000122070312,4581500.0,0.005217185466289909,1.7008620577226548,-0.1411586257558547,59.822695064242474,67.36704717869218,0.5533269079828926,-4.238163042096474,-13.053781511776435,3.652575918321048,24.8902383261492,4.7400054931640625,6.530598957242262,3.2615039825439425,-6.498152406057443,13.021160371145328,-1.6183242117567431,8.141332176844642,5.882487016601544,67.45844005219156,1.208292820407749,4.8798281943006945,12,0.12499237060546875,-2.965007781982422,-15.452503204345703,-1.5750045776367188,-0.3500061035156534,3,0.0519004948100672,1.3181157287034062,130.33999633789062,2.7055156144686587,124.02999877929688,1.0575975156310653,125.80999755859376,0.0519004948100672
3545,2023-12-15,129.97999572753906,130.99000549316406,129.35000610351562,130.99000549316406,7369900.0,-0.007937784391756963,2.247492144065748,1.0631715896496892,57.40356926206929,64.704454049753,0.9554339490791222,-2.3606947581644135,-11.500656051607677,4.1829708709345255,26.275408910848018,1.6699981689453125,6.349067064989526,1.6129955291748104,-6.983192530835765,10.209183589185372,-2.6850985008304633,5.911089559180098,5.770296258398417,69.58135560501454,5.607587414045625,4.2980940300052835,12,1.1650009155273438,-1.9249992370605469,-14.497495651245117,-0.5349960327148438,2.9000091552734375,4,0.055239330439899925,1.7008620577226548,131.02000427246094,1.3181157287034062,130.33999633789062,2.7055156144686587,124.02999877929688,0.055239330439899925
3546,2023-12-18,126.08000183105469,130.5,125.91000366210938,130.5,3494100.0,-0.03000457012369384,1.0769222802578116,4.37619349770365,47.71851270004477,61.80273497253293,3.893115639650034,2.035069257942837,-7.0349194137863975,7.496480183133912,27.228531672499734,4.589996337890625,5.6603522320962725,-2.535498428344738,-10.513493248698325,5.442496392008849,-6.524495838521517,1.4534989818320554,8.610266796007807,33.30234261446221,-26.355165056114508,3.9889974101767915,12,5.064994812011719,1.9749946594238281,-10.597501754760742,3.3649978637695312,7.369995117187528,0,0.07860091622927357,2.247492144065748,129.97999572753906,1.7008620577226548,131.02000427246094,1.3181157287034062,130.33999633789062,0.07860091622927357
3547,2023-12-19,130.02000427246094,130.05999755859378,126.3499984741211,126.5500030517578,3063700.0,0.03125001891010282,1.0901475164623384,-0.7850684747073416,51.69239774507045,59.47848254456397,-0.6427882902325734,-1.3238343653712832,-10.297894282271187,2.9447967092140743,28.089189334928673,3.979995727539091,4.517706181295708,0.9925037384033146,-6.322708571950926,8.307716048757555,-2.6651024167738058,4.650109893580435,3.6950428644365445,69.9535281159157,11.99745949891414,3.6576061551771186,12,1.1249923706054688,-1.9650077819824219,-14.537504196166992,-0.5750045776367188,3.669998168945284,1,0.016920449745809973,1.0769222802578116,126.08000183105469,2.247492144065748,129.97999572753906,1.7008620577226548,131.02000427246094,0.016920449745809973
3548,2023-12-20,128.91000366210938,131.08999633789062,128.25,129.38999938964844,2668600.0,-0.008537152544815463,-2.1555461365659307,-0.1383272503407936,46.60523776977102,55.195414439719386,-0.3555851606491274,0.2411547390730675,-8.618124995710446,3.458074880070882,28.842513426007898,2.839996337890625,3.214128798089959,-0.39849700927734943,-7.199414208103207,6.402420189548522,-3.798955608690278,3.001961590135579,3.9078397038363164,40.87195499694408,-11.843447486823159,3.400458599412933,12,-0.095001220703125,-0.2000083923340128,-13.42750358581543,-8.805007934570312,3.009994506835909,2,0.04584596613308878,1.0901475164623384,130.02000427246094,1.0769222802578116,126.08000183105469,2.247492144065748,129.97999572753906,0.04584596613308878
3549,2023-12-21,130.08999633789062,131.07000732421878,128.58000183105472,130.11000061035156,1678600.0,0.009153616028700018,1.5669925515765208,0.04167593858282735,42.373996112449625,52.832026687807485,-2.1032098691448766,-0.5645376857426356,-9.148085613978353,1.6888694938039635,29.324525827824523,2.4900054931640625,2.3051100797349307,0.5254959106445369,-5.966226681821524,7.0172185031106125,-2.720365385588508,3.771357206877582,1.9024195587793997,80.69495339876751,32.41305983454821,3.2458612962330378,12,-2.214996337890625,-1.3800010681152628,-14.499996185302734,-11.25,1.9800109863281534,3,0.030209916559323036,-2.1555461365659307,128.91000366210938,1.0901475164623384,130.02000427246094,1.0769222802578116,126.08000183105469,0.030209916559323036
3550,2023-12-22,132.21000671386722,132.91999816894528,130.36000061035156,130.36000061035156,1969900.0,0.016296490396311203,-1.7675557974958864,-92.48054919908608,45.92409159447152,51.4111895938579,-3.845327204761901,-2.2709333761200696,-10.521031519127703,-1.0050660752527847,29.723614612026537,2.830001831054659,1.4155068113108769,2.309006118774448,-3.985981619506049,8.603993857054945,-0.8384877503658004,5.456499987914697,-9.710006713867216,89.87172594235689,44.30551127128331,3.1474938691402516,12,-4.335006713867216,-3.5000114440918537,-13.797510147094755,-14.685005187988295,3.8099975585937216,4,-0.011648199581858143,1.5669925515765208,130.08999633789062,-2.1555461365659307,128.91000366210938,1.0901475164623384,130.02000427246094,-0.011648199581858143
3551,2023-12-26,133.05999755859378,133.85000610351562,131.38999938964844,132.16999816894528,2099500.0,0.006429096146754798,-1.00817124742313,0.4810791639861008,49.47701775097567,51.17739246468916,-3.9769757576725056,-2.6769326240235785,-10.899457936986778,-2.445194386013128,30.13361866393912,2.4600067138671875,0.3885139141506784,2.7899971008301065,-3.3258466179425454,8.905840819602759,-0.26792475855623366,5.8479189602164325,-10.35159759521487,89.46656344954114,44.37919766829985,3.057921859386329,12,-4.884994506835966,-4.350002288818416,-14.647500991821317,-18.044998168945355,3.1000061035155966,1,-0.001352718165367639,-1.7675557974958864,132.21000671386722,1.5669925515765208,130.08999633789062,-2.1555461365659307,128.91000366210938,-0.001352718165367639
3552,2023-12-27,134.44000244140622,134.94999694824222,132.69999694824222,133.1199951171875,2003100.0,0.010371297971839777,-1.0833298012122787,1.483155314005394,50.80247550235075,50.20222150016062,-4.162793449548758,-3.700055385350936,-11.859833240629214,-4.396218543458787,30.3005406644695,2.25,0.2754876282739076,3.823001861572237,-2.4173535294102635,10.063357252554724,0.7028241660810011,6.9431795570634876,-11.285938232421842,92.38813822191673,48.058050392115724,3.1201776954912437,12,-4.01000213623044,-4.350006103515597,-14.115005493164034,-19.5400009155273,-0.22999572753900566,2,-0.007363920523547174,-1.00817124742313,133.05999755859378,-1.7675557974958864,132.21000671386722,1.5669925515765208,130.08999633789062,-0.007363920523547174
3553,2023-12-28,135.55000305175778,136.44000244140622,134.24000549316406,134.46000671386722,1679100.0,0.008256475678326103,-1.8758152986934904,0.825750219632841,55.095638926210476,49.67699304037929,-4.979703815633485,-4.516287728624462,-12.649868767047224,-6.063647578018077,30.13502256591341,2.199996948242159,0.45645868204638873,4.599502563476534,-1.9550070730895754,11.154012200042644,1.3222477451934935,7.876757381759589,-11.688182878417933,88.67685342827683,39.70481415378349,3.277254818283054,12,-4.374999999999972,-5.14000701904294,-14.770006179809542,-20.650001525878864,-1.2400054931640057,3,-0.013721878041134006,-1.0833298012122787,134.44000244140622,-1.00817124742313,133.05999755859378,-1.7675557974958864,132.21000671386722,-0.013721878041134006
3554,2023-12-29,135.94999694824222,136.61000061035156,134.80999755859378,135.05999755859378,1778500.0,0.002950895518104124,-1.5899335858169634,0.8165159447882386,66.04188455251276,50.63680585042855,-5.14822650691454,-4.781001156140093,-12.676420784784227,-6.997418556850704,29.853852580140483,1.800003051757784,1.0474559977501485,4.757996368408243,-2.16819152932365,11.684184266140122,1.2949024195422965,8.22109031727419,-11.08192219345706,89.43994140625045,34.103915110585106,3.463093948865942,12,-4.689994812011747,-4.80500030517581,-14.404998779296903,-21.049995422363295,-0.6600036621094318,4,-0.02964324288165454,-1.8758152986934904,135.55000305175778,-1.0833298012122787,134.44000244140622,-1.00817124742313,133.05999755859378,-0.02964324288165454
3555,2024-01-02,140.42999267578122,141.66000366210938,136.14999389648438,136.77000427246094,3386600.0,0.032953260964357245,-1.2489793757609917,4.112349340785539,74.14134033450406,53.572675587590695,-8.928980931065553,-9.284967569791746,-16.70677596657228,-12.018980925734155,29.303074095581167,5.710006713867159,1.040861107234008,8.950992584228487,1.0127509544380757,16.8892342140189,4.9818717693332815,12.920113399123693,-14.387725335439427,88.02326704355485,26.236362051506035,3.9691208148952026,1,-6.424991607665987,-8.349990844726534,-18.68249511718747,-25.82499694824216,-4.779998779296847,1,-0.0595313379447624,-1.5899335858169634,135.94999694824222,-1.8758152986934904,135.55000305175778,-1.0833298012122787,134.44000244140622,-0.0595313379447624
3556,2024-01-03,131.27999877929688,140.44999694824222,130.88999938964844,140.10000610351562,3785300.0,-0.06515697766651218,1.008405166195967,-2.409845702302602,59.62815561130409,54.454426461616656,1.1579766785149275,-0.43697120033664305,-7.194845612197298,-3.4695779414271044,27.936359352956263,9.559997558593778,0.76157360310944,-0.021501159667963066,-7.801431393453527,7.758429074117615,-3.911466276560759,3.8684639572248187,-3.363603080342969,3.6211628127731736,-62.27287628585898,3.889965116892788,1,3.6750030517578125,0.8000030517578125,-9.532501220703125,-16.675003051757812,3.930007934570341,2,0.03610607508560992,-1.2489793757609917,140.42999267578122,-1.5899335858169634,135.94999694824222,-1.8758152986934904,135.55000305175778,0.03610607508560992
3557,2024-01-04,134.75999450683594,136.52000427246094,132.05999755859378,133.3699951171875,2650700.0,0.0265081943928831,-1.2244452984981091,-0.15759617181174615,56.34692587040194,55.53683625057565,-1.7644989325091842,-4.01491459002068,-10.31174956894921,-7.50057880366262,26.904299835092566,5.2400054931640625,0.7251353938643774,3.3899948120117074,-4.490831406918488,11.270821030941917,-0.5504182974534046,7.330407921476805,-5.1943658523033776,35.93308804048607,-31.215341279648456,3.940413109465103,1,0.36000823974609375,-2.67999267578125,-12.68499755859375,-20.154998779296875,1.3800048828125,3,0.010388907779321777,1.008405166195967,131.27999877929688,-1.2489793757609917,140.42999267578122,-1.5899335858169634,135.94999694824222,0.010388907779321777
3558,2024-01-05,135.75999450683594,137.38999938964844,133.80999755859378,134.47000122070312,1974000.0,0.0074205998869292245,-1.743295780741229,0.9280531313463967,56.744439918816624,57.133552229060875,-1.8893264116020987,-5.133179572856164,-10.925360703835366,-9.031084553001278,26.216566918323103,3.580001831054659,1.406984341499026,4.297994995117193,-3.7493718432303353,12.345361833464708,0.27431157594344313,8.321678414290943,-4.8699951171875,45.218135424886974,-20.986781704496913,4.023683419173757,1,0.25000762939453125,-3.67999267578125,-13.599998474121122,-21.069999694824233,-3.989990234375,4,-0.011417117381296582,-1.2244452984981091,134.75999450683594,1.008405166195967,131.27999877929688,-1.2489793757609917,140.42999267578122,-0.011417117381296582
3559,2024-01-08,134.22000122070312,136.0,132.52999877929688,133.44999694824222,1755200.0,-0.011343498441695021,-1.6590041450110786,0.5969056434155988,55.948385516810596,58.24736266487633,0.333151516890581,-3.6279779561501186,-9.10336402640388,-8.019491657491471,24.687670226684805,3.470001220703125,1.6544382127652,2.662001800537098,-5.472790801770429,10.79679440284464,-1.4053945006166657,6.729398101690862,-2.1600036621093466,30.919224791484552,-33.41862295266624,4.067396301153771,1,2.0550003051757812,-2.1399993896484375,-10.830001831054688,-18.300003051757812,-2.220001220703125,0,0.00067051361251802,-1.743295780741229,135.75999450683594,-1.2244452984981091,134.75999450683594,1.008405166195967,131.27999877929688,0.00067051361251802
3560,2024-01-09,136.69000244140622,137.11000061035156,132.69999694824222,133.72000122070312,1915100.0,0.018402631487400845,1.3149640356919576,3.8571230406437453,65.50717333077607,60.02849106263192,-1.6031172464310828,-5.641369721206672,-11.304235710157286,-11.026937469725723,24.62527507826272,4.410003662109347,2.301850286952913,4.658502960205055,-3.5154701279458322,12.832476048355943,0.5715164161296116,8.7454895042805,4.970001220703153,60.669503482707285,-7.280421384016321,4.086986544075442,1,-0.41500091552731533,-4.610000610351534,-12.625003814697237,-20.4200057983398,-1.6500091552734375,1,-0.010242220574058214,-1.6590041450110786,134.22000122070312,-1.743295780741229,135.75999450683594,-1.2244452984981091,134.75999450683594,-0.010242220574058214
3561,2024-01-10,134.05999755859378,137.33999633789062,133.91000366210938,135.91999816894528,2370100.0,-0.019240652833698135,-2.1759361953135485,-0.6262625743672868,56.13981141237583,60.62152838596805,1.3227570939305622,-2.489229268134096,-8.377887788145557,-8.904351356187192,25.123117436381605,3.42999267578125,3.007142830264627,1.615998077392618,-6.0530829008925195,9.285079055677755,-2.218542411749951,5.450538566535187,7.420805969238245,37.5234392668915,-28.926625970753747,3.8345404891425687,1,2.215003967285128,-1.979995727539091,-7.537498474121108,-16.110000610351577,7.440002441406222,2,0.011860333931422495,1.3149640356919576,136.69000244140622,-1.6590041450110786,134.22000122070312,-1.743295780741229,135.75999450683594,0.011860333931422495
3562,2024-01-11,133.86000061035156,134.75999450683594,132.72000122070312,133.94999694824222,1547200.0,-0.0014918465752977728,1.3859689825638464,0.04838511202082121,57.736794030035874,60.914990064170865,1.6000958226331932,-1.5969080130136035,-7.897426982753814,-9.25784585330939,25.78127210854399,2.0399932861328125,3.4722541161675053,0.9245010375976506,-5.6569484760898945,7.50595055128521,-2.366223719246136,4.215225794441437,7.445186785888666,27.366289383212195,-40.57107084142349,3.290724756843778,1,2.4150009155273438,-1.779998779296875,-6.297496795654297,-15.02999877929686,8.6300048828125,3,0.01008520915404243,-2.1759361953135485,134.05999755859378,1.3149640356919576,136.69000244140622,-1.6590041450110786,134.22000122070312,0.01008520915404243
3563,2024-01-12,134.63999938964844,135.00999450683594,133.02999877929688,133.50999450683594,1873800.0,0.005826974269687479,1.1176480188001827,-12.556120718883793,57.20165523424118,59.932742362140694,0.757050015854702,-2.148393182519442,-8.353423963662294,-10.581082794797908,25.698042933633435,1.9799957275390625,3.7808952705038337,1.489499664306635,-5.015440973832455,7.994440302445739,-1.7629706547629098,4.74196998337618,6.493084197631845,43.86697882167827,-21.528971376707034,3.2524703190695488,1,1.6350021362304688,-2.55999755859375,-6.6974945068359375,-15.809997558593736,7.0800018310546875,4,0.011140820014853059,1.3859689825638464,133.86000061035156,-2.1759361953135485,134.05999755859378,1.3149640356919576,136.69000244140622,0.011140820014853059
3564,2024-01-16,137.82000732421878,138.91999816894528,135.10000610351562,136.27000427246094,2808300.0,0.02361859736323524,1.037337391509584,1.371678189478258,58.591124473010645,58.20494059975253,-2.3800934767587023,-5.05185251355968,-11.07940027621892,-14.252232896027962,25.44876467882451,4.279998779296847,4.034110158983594,4.329507446289085,-2.413067239489237,11.072082132067422,0.958220103399924,7.7007947891782464,3.1444145302807556,82.31526320179452,19.188521223285314,3.3712873428891657,1,-2.150009155273466,-5.740005493164091,-9.427503585815458,-18.990005493164077,3.6499938964843466,1,-0.04389785756958586,1.1176480188001827,134.63999938964844,1.3859689825638464,133.86000061035156,-2.1759361953135485,134.05999755859378,-0.04389785756958586
3565,2024-01-17,137.16000366210938,139.86000061035156,136.30000305175778,137.0,2232500.0,-0.004788881345483831,-3.5641065769395,0.10322796585975534,56.315476252034244,57.836865115389216,-2.4951044358566037,-4.0331417073743125,-9.99816770956042,-14.071118708694982,25.243097954497863,3.5599975585937784,4.032357464851032,3.3105033874511776,-3.4096153701671597,10.030622145069515,-0.04955599135800526,6.67056276626036,3.639129694265023,62.184913458723265,2.291254069669179,3.360059378809171,1,-1.2000045776367188,-5.0800018310546875,-7.05500602722168,-16.72000885009767,3.239990234375,2,-0.03762032315791508,1.037337391509584,137.82000732421878,1.1176480188001827,134.63999938964844,1.3859689825638464,133.86000061035156,-0.03762032315791508
3566,2024-01-18,135.99000549316406,137.00999450683594,134.55999755859378,136.02999877929688,2213400.0,-0.00853017014951074,1.4500156403780873,-0.24995231737554835,52.40310664360898,57.39866297907889,-0.6556827189383512,-2.195192757667229,-8.470201847978075,-13.303376964389187,25.71888012593677,2.6000061035155966,3.6262794024869436,1.645005035400402,-4.045545385659921,7.335555456460725,-1.2002701751297593,4.490280245930563,4.64714513504768,45.79838308112163,-9.572475566980508,2.8452752105301635,1,0.20499420166015625,-3.910003662109375,-5.762510299682617,-15.550010681152358,2.7999877929687216,3,-0.006985897261979512,-3.5641065769395,137.16000366210938,1.037337391509584,137.82000732421878,1.1176480188001827,134.63999938964844,-0.006985897261979512
3567,2024-01-19,132.22000122070312,136.02999877929688,131.19000244140622,135.80000305175778,3371600.0,-0.027722656961363557,1.3960417728929568,89.51507058374595,45.23058874643175,56.11934618214724,3.0353308282609532,1.8425489573659206,-4.389295716532757,-9.993569591611731,25.878644801270738,4.839996337890653,2.3733762265166547,-2.234999084472662,-7.6520143798758795,3.1820162109305556,-4.9435067321742565,0.47350856322893264,8.258406333909221,11.880034565476699,-37.655312695383635,2.7085076477016057,1,3.3050003051757812,-0.1399993896484375,-2.327505111694336,-11.78000640869142,12.080001831054688,4,0.07018604366677161,1.4500156403780873,135.99000549316406,-3.5641065769395,137.16000366210938,1.037337391509584,137.82000732421878,0.07018604366677161
3568,2024-01-22,134.82000732421878,135.35000610351562,131.91000366210938,132.36000061035156,2958900.0,0.019664242017179312,-1.0476201288822484,-0.6871523619144364,48.477513331395315,55.289249272656654,0.32180678239242866,-0.30777231952498596,-6.686910678875847,-13.068713647609997,25.86872773827237,3.44000244140625,2.288608959711496,0.06950683593751705,-4.677217132698928,4.816230804573962,-2.3038551483807055,2.4428688202557396,5.286864025865327,41.86857727161582,-2.5109145872705767,2.373361984318217,1,0.7049942016601278,-2.740005493164091,-5.185010910034208,-14.380012512207074,8.449996948242159,0,0.056890652368088546,1.3960417728929568,132.22000122070312,1.4500156403780873,135.99000549316406,-3.5641065769395,137.16000366210938,0.056890652368088546
3569,2024-01-23,134.02000427246094,136.05999755859378,132.46000671386722,135.44999694824222,1851100.0,-0.005933860022971027,1.7169804802210507,-0.5812962492014017,40.412822491897096,52.500988068336774,1.2186063000404488,0.8450809670096646,-5.538898611305143,-12.728096097171601,25.91313522192898,3.5999908447265625,2.1061314310394152,-0.9269966125488338,-5.15883515117514,3.304841926077472,-3.0429158818619726,1.188922656764305,5.730192321276064,32.64131982393452,-5.960688327939387,2.1159192693131463,1,1.5049972534179688,-0.2350006103515625,-4.420007705688477,-13.580009460449233,11.289993286132812,1,0.057454086724159525,-1.0476201288822484,134.82000732421878,1.3960417728929568,132.22000122070312,1.4500156403780873,135.99000549316406,0.057454086724159525
3570,2024-01-24,130.66999816894528,134.22000122070312,130.46000671386722,134.22000122070312,2098600.0,-0.02499631395851276,1.1183049434135657,2.4825323317256096,48.89612709794386,51.69613425562211,4.0508634456784876,4.293951031876389,-1.8255683282722543,-9.904251647233309,25.431717532993382,3.759994506835909,1.729475961144118,-4.200002288818382,-8.689714659284306,0.28971008164754153,-6.444858474051358,-1.955146103585406,8.737790658698486,3.2059823882952836,-38.17590848097759,2.244856185232966,1,4.490005493164091,3.115005493164091,-1.0700016021728231,-10.23000335693358,18.589996337890653,2,0.08265097729468351,1.7169804802210507,134.02000427246094,-1.0476201288822484,134.82000732421878,1.3960417728929568,132.22000122070312,0.08265097729468351
3571,2024-01-25,132.8800048828125,133.42999267578122,128.75999450683594,132.08999633789062,2097700.0,0.01691288547360248,3.941838497683024,-0.22253742698353163,46.43401478757836,50.440269895349054,1.8504689007484387,2.1816211726184633,-3.637145237437238,-12.326980002482884,24.604018030910147,4.669998168945284,1.533216896225099,-1.9809959411621207,-6.486677934761104,2.524686052436863,-4.233836937961627,0.27184505563738526,5.990917018004666,56.4384747069998,13.773846644007548,2.2528409967994962,1,1.42999267578125,0.904998779296875,-3.280008316040039,-12.440010070800795,15.55999755859375,3,0.056592329450196655,1.1183049434135657,130.66999816894528,1.7169804802210507,134.02000427246094,-1.0476201288822484,134.82000732421878,0.056592329450196655
3572,2024-01-26,133.44999694824222,134.30000305175778,132.5,133.83999633789062,1384200.0,0.004289524717675963,1.7480693743958453,-0.49366477382466367,45.5457086533087,49.14516471968988,1.3591285016680388,1.6165382745606394,-3.776138426111544,-12.977129259592004,23.61909876518452,1.800003051757784,0.7433889997827805,-1.3615036010741903,-5.908225852166197,3.1852186500178163,-3.6348647266201795,0.9118575244717988,4.612050761056452,64.2465819281668,21.000084262063837,2.273361125546001,1,0.8600006103515341,0.5550041198730185,-3.850000381469755,-13.010002136230511,21.40000915527341,4,0.040014960359734175,3.941838497683024,132.8800048828125,1.1183049434135657,130.66999816894528,1.7169804802210507,134.02000427246094,0.040014960359734175
3573,2024-01-29,133.69000244140622,134.08999633789062,132.07000732421878,133.02000427246094,2488600.0,0.001798467580760521,1.7483106179349188,-1.7179467115302374,48.9240803541669,48.071048706485016,1.0842107870320774,1.2965144362760554,-3.700487382377844,-13.248010243511402,22.2896190600602,2.0199890136718466,0.535226007397057,-1.0284980773926122,-5.587690925673854,3.53069477088863,-3.3080945015332475,1.251098346748023,3.627881011695422,67.5343270354269,21.78962086015622,2.279596424140622,1,0.6199951171875284,1.264999389648466,-4.090005874633761,-13.250007629394517,22.30999755859378,0,0.07936270788088096,1.7480693743958453,133.44999694824222,3.941838497683024,132.8800048828125,1.1183049434135657,130.66999816894528,0.07936270788088096
3574,2024-01-30,131.91999816894528,132.94000244140622,129.05000305175778,132.8699951171875,2799300.0,-0.01323961582869071,6.137537621614427,-1.4179097679292287,40.033437927817744,46.26193333712763,2.156013736323075,2.8976869792656714,-1.682400844442867,-11.50735233724383,20.948549738681127,4.6399993896484375,0.23296043132998534,-2.597002410888706,-7.281526196616511,2.087521374839099,-4.939264303752594,-0.2547405180248177,4.713254168455109,57.03968931610962,12.638298879201152,2.342261892863897,1,0.9649963378906534,3.200004577636747,-3.1574993133544638,-11.48000335693358,27.009994506835966,1,0.08603703957742703,1.7483106179349188,133.69000244140622,1.7480693743958453,133.44999694824222,3.941838497683024,132.8800048828125,0.08603703957742703
3575,2024-01-31,132.07000732421878,133.83999633789062,131.8800048828125,132.83999633789062,1803700.0,0.0011371221752245475,-2.408698882785341,0.8105173549205196,45.36133736439628,45.47951452832622,1.3500289666841638,2.2021618496176245,-1.4104772547196944,-11.642383539506667,18.682209523603778,1.959991455078125,-0.11648135463050835,-2.0289939880370866,-5.916015779449765,1.8580278033755917,-3.972504883743426,-0.08548309233074747,3.9333843867364635,59.74743162475637,13.878036894398178,1.9435108957063407,1,0.33998870849606533,3.139991760253878,-3.777509689331083,-11.630012512207074,25.23999023437497,2,0.10024978799215267,6.137537621614427,131.91999816894528,1.7483106179349188,133.69000244140622,1.7480693743958453,133.44999694824222,0.10024978799215267
3576,2024-02-01,136.02000427246094,137.67999267578122,131.92999267578122,132.1199951171875,2259800.0,0.029908357152925058,-1.6869070749923885,-5.065019222385348,54.28571428571425,46.4856395882465,-2.90025829400048,-1.448798885192815,-4.9903280471463916,-15.60984704537907,17.982727250716657,5.75,-0.7073019960834301,1.6840026855468864,-2.0544898877092805,5.422495258803053,-0.18524360108119708,3.55324897217497,-7.260009765625,80.76488529372796,31.210159858229716,1.8692462866280788,2,-2.8000106811523438,-0.8100051879882812,-7.727506637573242,-15.580009460449233,23.30999755859375,3,0.09733855181958417,-2.408698882785341,132.07000732421878,6.137537621614427,131.91999816894528,1.7483106179349188,133.69000244140622,0.09733855181958417
3577,2024-02-02,136.16000366210938,136.60000610351562,134.33000183105472,135.36000061035156,1797200.0,0.0010292558833331356,1.7023732754470557,0.20512850608980754,53.09446577868456,46.99863430461196,-2.707294627107899,-1.5584371956671248,-4.772522212050632,-15.757734662677251,17.24544408663178,2.270004272460909,-1.1927428686620942,1.7540016174316406,-2.069382505341906,5.577385740205187,-0.15769044395514697,3.6656936788184282,-7.221609191894544,82.38712814392466,30.78638854604145,1.911692061386779,2,-2.9400100708007812,-0.9500045776367188,-7.717504501342773,-15.72000885009767,25.05999755859375,4,0.09018800271018312,-1.6869070749923885,136.02000427246094,-2.408698882785341,132.07000732421878,6.137537621614427,131.91999816894528,0.09018800271018312
3578,2024-02-05,134.21000671386722,135.72999572753906,133.36000061035156,135.16000366210938,2144500.0,-0.014321363805785525,1.26795844315137,-1.187491655381528,42.26318987388139,47.204230680388,-0.9531609568539068,0.2840479444967059,-2.5286813350681143,-13.783135503068436,16.22377015011674,2.8000030517578125,-1.5125630687346359,-0.11849594116208095,-3.8887886755184127,3.6517967931942508,-2.0036423083402326,1.7666504260160707,-5.096780279541065,59.791539583610266,11.577134349973043,1.8851463671781634,2,-0.9900131225586222,0.9999923706054403,-3.950008392334013,-9.945011138916072,23.959991455078097,0,0.1537888261465663,1.7023732754470557,136.16000366210938,-1.6869070749923885,136.02000427246094,-2.408698882785341,132.07000732421878,0.1537888261465663
3579,2024-02-06,134.30999755859378,134.83000183105472,133.25,133.38999938964844,1462000.0,0.0007450327078795116,-1.633343082028963,-0.9684222361426246,43.741757446443586,46.63152294133242,-1.1261131288947581,0.20147481706356984,-2.3817676407218187,-13.795580729250773,15.500125557133918,1.580001831054716,-1.2492912170663715,-0.023004913330055388,-3.792967208222251,3.74695738156214,-1.9079860607761532,1.8619762341160424,-5.025435799438526,41.89651362244484,-4.362730882693597,1.8849811474461002,2,-1.0900039672851847,0.9000015258788778,-3.5174980163574503,-9.135002136230497,15.749999999999972,1,0.16149209169588286,1.26795844315137,134.21000671386722,1.7023732754470557,136.16000366210938,-1.6869070749923885,136.02000427246094,0.16149209169588286
3580,2024-02-07,135.28999328613278,136.49000549316406,134.69000244140622,135.41999816894528,1534600.0,0.007296521073284046,-1.7067988343544633,-0.1413099364768669,48.449929855575405,46.8555135044432,-1.5442371891892321,-0.9368148600355255,-3.1148219651069553,-14.646156046429738,14.684430154443737,2.180007934570284,-1.2860598581854674,1.0269912719726335,-2.6082834480860413,4.662265992031308,-0.7906460880567181,2.844628632001985,-5.837522908645013,58.43479322350543,11.616701631773424,1.817637360029344,2,-1.9249954223632812,-0.07999420166012783,-4.087493896484347,-8.584995269775362,16.660003662109403,2,0.174735756987221,-1.633343082028963,134.30999755859378,1.26795844315137,134.21000671386722,1.7023732754470557,136.16000366210938,0.174735756987221
3581,2024-02-08,135.64999389648438,136.94999694824222,135.08000183105472,135.30999755859378,1441100.0,0.0026609551941525478,-3.6750591287101817,-2.6152582159622226,58.946244844092995,48.344461970085895,-1.6427460737781132,-1.2349034981733666,-3.225054022805665,-14.839638265317205,13.822804537255395,1.8699951171875,-0.9229612903677662,1.3074920654296989,-2.378282498137736,4.993266628997134,-0.5353952163540043,3.150379347213402,-6.032973073030746,64.86475340539288,13.064305651472047,1.8428872817837152,2,-2.284996032714872,-1.0449981689453125,-2.607492446899414,-7.604991912841797,20.100006103515625,3,0.1596756700087898,-1.7067988343544633,135.28999328613278,-1.633343082028963,134.30999755859378,1.26795844315137,134.21000671386722,0.1596756700087898
3582,2024-02-09,135.21000671386722,135.91999816894528,134.13999938964844,135.0,1925100.0,-0.003243547382338341,1.184061484886255,0.6176734583970476,51.14638305583139,48.59138449249306,-1.0357688664040268,-0.72580387046375,-2.593934297111417,-14.201747080821278,13.172352589371148,1.7799987792968466,-0.6525810454443501,0.8000045776367415,-2.8979911413437662,4.498000296617249,-1.0489932818535124,2.6490024371269953,-5.431726453367048,52.97319812110576,-0.08011249166867884,1.848997859490248,2,-1.845008850097713,-0.9000091552734659,-1.6925048828125284,-7.165004730224638,18.80999755859372,4,0.1783891274277536,-3.6750591287101817,135.64999389648438,-1.7067988343544633,135.28999328613278,-1.633343082028963,134.30999755859378,0.1783891274277536
3583,2024-02-12,136.13999938964844,137.0,134.69000244140622,135.58999633789062,2435500.0,0.0068781349722826235,1.0352363091277215,2.618978420402174,56.184355542577784,50.38593089413307,-1.7675596245237557,-1.6207554003515838,-3.3625355832051866,-14.949411343491391,12.536409892107844,2.3099975585937784,-0.4178238945454211,1.6549972534179744,-2.1226255123978035,5.432620019233752,-0.23381412948990032,3.543808636325849,-6.203684880842644,77.066650390625,20.54605283800764,1.8888113829078836,2,-1.3600006103515625,-1.8300018310546875,-2.539997100830078,-8.09499740600586,19.919998168945312,0,0.18422213855953395,1.184061484886255,135.21000671386722,-3.6750591287101817,135.64999389648438,-1.7067988343544633,135.28999328613278,0.18422213855953395
3584,2024-02-13,131.77000427246094,135.25999450683594,130.3699951171875,134.97000122070312,2978300.0,-0.032099273812100315,1.5873125441517812,-5.818143986683313,53.02865564492015,51.237855147524606,2.881993770677923,2.3955712507571434,1.0491861110049285,-10.429589773673769,10.91603048548864,5.7700042724609375,-0.2908188211039828,-2.4124977111816293,-6.031261306778845,1.2062658844155862,-4.221879508980237,-0.6031159133830215,-1.678816200315623,21.116261300241195,-40.40717468283033,1.8093817977986015,2,2.2549896240234375,2.5399932861328125,2.2749977111816406,-3.7250022888183594,22.489990234375,1,0.20034904030128953,1.0352363091277215,136.13999938964844,1.184061484886255,135.21000671386722,-3.6750591287101817,135.64999389648438,0.20034904030128953
3585,2024-02-14,132.0,132.19999694824222,130.32000732421878,131.60000610351562,1879100.0,0.0017454331037547455,3.7000457770653563,-0.12499821185895144,47.28057187585463,50.45950599087354,2.9513937598223094,1.8542483877723157,0.749360228123038,-10.412694365082302,9.049173976232142,1.8799896240234375,-0.28472476804000735,-1.924501800537115,-5.381604453811747,1.5326008527375166,-3.6530531271744167,-0.19595047389981346,-1.757035835781977,25.149618529854862,-35.487895495429925,1.7285513266373154,2,1.660003662109375,2.30999755859375,2.177501678466797,-3.954998016357422,18.699996948242188,2,0.13681816332267993,1.5873125441517812,131.77000427246094,1.0352363091277215,136.13999938964844,1.184061484886255,135.21000671386722,0.13681816332267993
3586,2024-02-15,135.03999328613278,135.47000122070312,132.60000610351562,132.64999389648438,1595600.0,0.023030252167672627,-1.305240129180123,5.975089646753572,54.26273313675491,50.58931347510357,-0.27070035207736964,-1.3286892569610984,-2.33109126157575,-13.159745790067191,7.701532290627011,3.470001220703125,0.20795921610562118,1.1629920959472315,-2.199425382690407,4.52540957458487,-0.518216643371602,2.844200835266065,-4.719985961914006,70.65854995659866,10.04474160452456,1.6812087393188238,2,-1.379989624023409,-0.7299957275390341,-0.8624916076659872,-6.3449897766113,15.740005493164091,3,0.1252221897425545,3.7000457770653563,132.0,1.5873125441517812,131.77000427246094,1.0352363091277215,136.13999938964844,0.1252221897425545
3587,2024-02-16,141.5,144.7100067138672,137.08000183105472,137.30999755859378,4852700.0,0.047837729821115005,-2.2817268377841207,1.7531395445346158,65.70166601426621,53.193588601813005,-6.586176442981582,-7.439227997778289,-8.710901812014214,-19.281801233107785,7.897170351071564,9.670013427734403,0.7199291603411666,7.158998870849615,2.4627218063416194,11.85527593535761,4.8108603385956314,9.507137403103599,-11.179992675781222,77.69279464892584,17.21270822785999,2.3481385322539916,2,-3.9849929809570312,-4.7649993896484375,-7.322498321533203,-12.629997253417969,9.160003662109375,4,0.10070671378091878,-1.305240129180123,135.03999328613278,3.7000457770653563,132.0,1.5873125441517812,131.77000427246094,0.10070671378091878
3588,2024-02-20,142.49000549316406,145.3800048828125,142.0800018310547,142.8699951171875,2757100.0,0.006996505252042873,-4.500019073534834,-0.09068959489577477,71.93861004839255,56.32657222425178,-7.0159500031337245,-8.248035107046263,-9.62463977908925,-19.891775386364188,8.13992083743192,3.8800048828125,0.737130308902266,7.765504455566401,1.8184270068360604,13.71258190429674,4.7919657312012305,10.73904317993157,-11.594398193359353,80.8100939033731,19.07298587834096,2.9735387243651683,2,-4.6399993896484375,-5.420005798339844,-8.312503814697266,-13.620002746582031,11.720001220703125,1,0.08091794746860348,-2.2817268377841207,141.5,-1.305240129180123,135.03999328613278,3.7000457770653563,132.0,0.08091794746860348
3589,2024-02-21,141.72000122070312,142.9199981689453,141.0399932861328,142.5,1571600.0,-0.005403917768098343,1.3210006781704469,2.052684415532265,69.52652600482162,58.66841624083469,-5.681800625736855,-7.242937929545093,-8.733517751519287,-18.719047013718523,8.133462500644633,1.8800048828125,0.7771602512167703,6.610500335693359,-0.09335445218067662,13.314355123567395,3.2585729417563414,9.962427729630377,-9.955330065917963,75.6971828988056,13.142114567000633,3.351927393937019,2,-3.8699951171875,-4.650001525878906,-7.542499542236328,-12.849998474121094,14.339996337890625,2,0.10118540935911158,-4.500019073534834,142.49000549316406,-2.2817268377841207,141.5,-1.305240129180123,135.03999328613278,0.10118540935911158
3590,2024-02-22,141.47000122070312,142.3000030517578,138.92999267578122,140.0,1288000.0,-0.001764041757314594,1.1533579033579215,-1.8846198990570837,62.97002924666779,59.11550339667633,-4.987461609700716,-6.474283100415391,-8.199039134303348,-18.080134382244637,8.494153231529255,3.370010375976591,1.3035036456369653,5.82050018310548,-1.1135911084587917,12.754591474669752,2.35345453732333,9.28754582888763,-8.88841004223633,69.4052892364635,8.775512844163273,3.4670456457821404,2,-3.6199951171875,-4.400001525878906,-7.595001220703125,-12.599998474121094,15.8800048828125,3,0.09040781208575477,1.3210006781704469,141.72000122070312,-4.500019073534834,142.49000549316406,-2.2817268377841207,141.5,0.09040781208575477
3591,2024-02-23,140.39999389648438,142.4600067138672,140.27999877929688,141.17999267578125,1260700.0,-0.007563492719205311,-3.274571402926129,-0.5306109738628578,59.66270660941488,60.06176156929671,-3.54567461555979,-5.072057923505952,-6.805665851823846,-16.630354027918855,9.342288582896053,2.1800079345703125,1.794240695072574,4.374493408203136,-2.740461433558835,11.489448249965108,0.8170159873221507,7.931970829084122,-7.050497895756848,39.9998896955411,-17.13921752353381,3.5574774208809803,2,-2.54998779296875,-3.3299942016601562,-6.379993438720703,-11.529991149902344,14.490005493164062,4,0.07336184828720094,1.1533579033579215,141.47000122070312,1.3210006781704469,141.72000122070312,-4.500019073534834,142.49000549316406,0.07336184828720094
3592,2024-02-26,138.78999328613278,140.19000244140622,137.67999267578122,140.02000427246094,1523500.0,-0.011467241312977716,2.1974497531393298,1.5769396298760097,60.601832752179924,60.55259237036362,-1.5359726919282082,-3.205851578806346,-4.826957065203459,-14.613833223019384,9.771796808553928,2.7200012207031534,2.074614546601964,2.4974929809569915,-4.611296097977089,9.606282059891072,-1.0569015585100487,6.051887520424032,-4.718666752480146,14.415569488811508,-40.63701737401319,3.554394539467046,2,-0.9399871826171591,-1.7199935913085653,-4.652492523193331,-9.839992523193331,20.389999389648466,0,0.08638955308863805,-3.274571402926129,140.39999389648438,1.1533579033579215,141.47000122070312,1.3210006781704469,141.72000122070312,0.08638955308863805
3593,2024-02-27,144.3000030517578,145.2100067138672,139.28999328613278,139.44000244140622,2310100.0,0.03970033887288582,-1.2945704341345996,-3.951184716536342,68.4931646147423,62.2708711447883,-6.444463989605254,-8.306088483711932,-10.100051099234236,-19.710055783010276,10.67087986773301,6.420013427734403,2.2352508921095477,7.477002716064447,-0.36027916720533426,15.31428459933423,3.5583617744295566,11.395643657699338,-9.55015581715557,87.91498053646808,29.909471821754707,3.9186409416348913,2,-6.4499969482421875,-7.230003356933594,-10.497501373291016,-15.310001373291016,14.739990234375,1,0.044074847372458814,2.1974497531393298,138.78999328613278,-3.274571402926129,140.39999389648438,1.1533579033579215,141.47000122070312,0.044074847372458814
3594,2024-02-28,143.27000427246094,144.75,142.83999633789062,143.99000549316406,1346500.0,-0.007137898527468711,-1.4177000038629428,-0.14814838071615744,64.7450327167414,64.21136679377572,-4.03607646313904,-6.727078264498232,-8.862142617128058,-18.29105107443857,11.364116533091831,1.910003662109375,2.6322167837491293,5.879503631591803,-2.1052514132059628,13.864258676389568,1.8871261091929057,9.8718811539907,-7.88234757896609,74.23640339056561,15.612471619343381,3.992377522398885,2,-4.279998779296875,-6.200004577636719,-9.46750259399414,-14.28000259399414,16.279998779296875,2,0.07635933632417102,-1.2945704341345996,144.3000030517578,2.1974497531393298,138.78999328613278,-3.274571402926129,140.39999389648438,0.07635933632417102
3595,2024-02-29,145.30999755859375,146.5399932861328,143.3300018310547,143.5399932861328,1753300.0,0.014238802438040654,-1.9315162029779198,-2.458335099393888,66.80585759308184,65.60504728892316,-4.458337631445659,-8.141737654339778,-10.632706939137336,-19.915848033798284,12.450911653257648,3.269989013671875,2.9470192215599695,7.257497406005854,-1.0584783739743102,15.573473185986018,3.0995095160157575,11.41548529599595,-9.322799973739848,86.1174306680973,27.114582575222634,4.1579878899900855,2,-3.5,-7.660003662109375,-10.65499496459961,-16.319995880126953,11.430007934570312,3,0.07397976863680866,-1.4177000038629428,143.27000427246094,-1.2945704341345996,144.3000030517578,2.1974497531393298,138.78999328613278,0.07397976863680866
3596,2024-03-01,149.25999450683594,150.77000427246094,143.88999938964844,144.3699951171875,3662100.0,0.027183242822982123,-1.352142102586173,2.762704850903887,71.7829268108042,66.28074293298295,-6.905263984499044,-11.646069628817202,-14.136092876503653,-23.380193502177804,13.409634523275251,6.8800048828125,3.8254171091167564,10.545494842529308,0.9078447063488682,20.18314497870975,5.726669774439102,15.364319910619514,-12.42857326587972,88.46441231566202,27.51333399571307,4.818825068090216,3,-5.034996032714844,-9.4949951171875,-14.787490844726562,-20.26999282836914,4.1300048828125,4,0.05420080325883414,-1.9315162029779198,145.30999755859375,-1.4177000038629428,143.27000427246094,-1.2945704341345996,144.3000030517578,0.05420080325883414
3597,2024-03-04,148.44000244140625,149.94000244140625,147.4600067138672,149.13999938964844,2085500.0,-0.005493716304485918,1.1565151625722303,-0.1431486780395106,69.13503933624737,65.96923507607792,-5.584584363323273,-10.39170856836148,-12.996827515912315,-22.04772263187074,14.420167968489784,2.4799957275390625,4.906556454444768,9.111502838134754,-1.3687589267901785,19.591764603059687,3.871371955672288,14.35163372059722,-10.214722897299566,79.70383622603194,19.93240349752009,5.24013088246246,3,-4.215003967285156,-8.529998779296875,-14.392501831054688,-19.450000762939453,6.19000244140625,0,0.043451878483956374,-1.352142102586173,149.25999450683594,-1.9315162029779198,145.30999755859375,-1.4177000038629428,143.27000427246094,0.043451878483956374
3598,2024-03-05,154.85000610351562,154.89999389648438,149.77000427246094,149.77999877929688,3787500.0,0.04318245457210623,-1.0157144655822625,-7.242899182561308,83.76242901294223,67.55100207698021,-11.238825178991505,-15.996268793195838,-18.970706244459336,-27.956420473921867,15.991768630941872,6.459991455078125,5.883056274868494,14.48950653076173,2.2194044209527135,26.759608640570747,8.354455475857208,20.624557585666253,-15.37025408657351,99.58550743707963,33.481762263233634,6.135051054904514,3,-8.560012817382812,-12.875007629394531,-20.692506790161133,-25.860004425048828,-0.480010986328125,1,0.027962456581184014,1.1565151625722303,148.44000244140625,-1.352142102586173,149.25999450683594,-1.9315162029779198,145.30999755859375,0.027962456581184014
3599,2024-03-06,156.0,156.6699981689453,153.58999633789062,156.19000244140625,2677500.0,0.007426502106274491,4.356553352970836,-0.03747577256913094,84.18802824310067,69.9085575210283,-11.343020304355775,-16.272273219902672,-19.700260737243866,-28.566187932144786,17.753305872909593,3.0800018310546875,6.105058769499124,14.555000305175781,0.7931096289604227,28.31689098139114,7.674054967068088,21.435945643283475,-14.669818957512803,94.97752359164998,22.714608699772256,6.88094533810768,3,-8.825004577636719,-13.139999389648438,-21.36750030517578,-27.009998321533203,-8.220001220703125,2,0.01948713644956923,-1.0157144655822625,154.85000610351562,1.1565151625722303,148.44000244140625,-1.352142102586173,149.25999450683594,0.01948713644956923
3600,2024-03-07,158.92999267578125,159.1999969482422,156.41000366210938,158.55999755859375,2886300.0,0.018782004331931113,5.131828699822261,-1.9473176999678767,84.13831900414499,72.62807000933165,-12.891538164511104,-18.277506463921924,-22.235443415952687,-30.904212008293882,19.277900424098064,3.1999969482421875,6.20569306402092,16.302993011474598,0.81446303963682,31.79152298331239,8.558728025555695,24.0472579973935,-15.452237235589905,98.23641857924804,24.706006966788294,7.7442649859188935,3,-10.489997863769531,-14.169990539550781,-24.927494049072266,-29.284992218017578,-14.239990234375,3,0.0039011539957809482,4.356553352970836,156.0,-1.0157144655822625,154.85000610351562,1.1565151625722303,148.44000244140625,0.0039011539957809482
3601,2024-03-08,157.30999755859375,158.66000366210938,156.41000366210938,158.08999633789062,2103100.0,-0.010193136549702775,1.3437336088373202,-2.1081326294952163,76.21890673158185,74.36330045148742,-9.633690960130366,-15.759599494703707,-20.258724597404694,-28.84463222872617,20.767794969024365,2.519989013671875,6.44038028688712,13.59999771118163,-2.8345819626758555,30.0345773850391,5.382707874252901,21.817287548110357,-11.316683477114282,83.90118431176825,10.447130509256084,8.217289836928737,3,-8.06500244140625,-12.549995422363281,-23.5,-27.664997100830078,-12.319992065429688,4,-0.0036233683445159315,5.131828699822261,158.92999267578125,4.356553352970836,156.0,-1.0157144655822625,154.85000610351562,-0.0036233683445159315
3602,2024-03-11,159.3300018310547,159.80999755859375,156.89999389648438,158.07000732421875,1973700.0,0.012840914778531776,1.6216414986700025,-1.6153801009429163,77.00449052858644,75.30900333080344,-9.424810657792193,-16.73811507727322,-21.93566616093935,-30.447323627268133,22.68418278413964,2.910003662109375,7.080650741700225,14.414002227783214,-2.9101461966061493,31.73815065217258,5.751928015588533,23.076076439977896,-11.223618490893188,95.21916286336536,21.75806689159765,8.662074212194685,3,-8.0050048828125,-14.264999389648438,-25.115005493164062,-29.685001373291016,-14.839996337890625,0,-0.03728112956218199,1.3437336088373202,157.30999755859375,5.131828699822261,158.92999267578125,4.356553352970836,156.0,-0.03728112956218199
3603,2024-03-12,161.22000122070312,162.4199981689453,159.0,160.6300048828125,3110600.0,0.011862168881743296,1.287631664897526,0.4682531032394793,80.18576992193917,77.02464079804764,-9.680291714370753,-17.552785425057834,-23.48935178583099,-31.96481975933645,24.51199151037567,3.4199981689453125,8.029538214887367,15.050001525878912,-3.2052127423108914,33.305215794068715,5.922394391783996,24.177608659973828,-11.006967321223811,86.41000340428178,12.685167141257068,9.127607134094903,3,-8.345001220703125,-14.849998474121094,-27.0050048828125,-31.575000762939453,-15.540008544921875,1,-0.04087579883385073,1.6216414986700025,159.3300018310547,1.3437336088373202,157.30999755859375,5.131828699822261,158.92999267578125,-0.04087579883385073
3604,2024-03-13,158.1699981689453,158.75,154.8000030517578,154.97999572753906,5625000.0,-0.018918267142192136,-1.225358045492839,5.406817358919981,73.78917564696627,77.80056502625702,-4.799135456606393,-13.094936162797268,-20.144437181646083,-28.535350294646236,26.563943885342244,6.4199981689453125,9.137593071478392,10.67999877929688,-6.99986273017106,28.35986028876482,1.8400680245628962,19.519929534030865,-5.5155714155727935,44.225686045207695,-28.8043934415131,8.839930754733976,3,-5.0149993896484375,-11.799995422363281,-23.955001831054688,-27.144996643066406,-13.349990844726562,2,-0.024024803033119713,1.287631664897526,161.22000122070312,1.6216414986700025,159.3300018310547,1.3437336088373202,157.30999755859375,-0.024024803033119713
3605,2024-03-14,150.05999755859375,168.07000732421875,147.83999633789062,166.1199951171875,9422300.0,-0.05127395020697334,1.0270529776011008,-5.0344781402468195,61.46180268140547,76.65377345632382,4.532110192734024,-3.755077583883775,-11.97210924595899,-20.081046953162627,29.06332496120062,20.230010986328125,9.402937864019094,1.6669982910156307,-14.458168525763938,17.7921651077952,-6.395585117374139,9.7295816994054,12.360000610351562,10.973801359788926,-63.49830128543965,8.062583408389779,3,7.705009460449219,-0.864990234375,-15.845001220703125,-18.714996337890625,-7.209991455078125,3,-0.015193914543458531,-1.225358045492839,158.1699981689453,1.287631664897526,161.22000122070312,1.6216414986700025,159.3300018310547,-0.015193914543458531
3606,2024-03-15,151.9499969482422,153.3699951171875,149.80999755859375,149.80999755859375,4160300.0,0.01259495815272449,-2.3271014709762063,-0.13325029358446683,65.5115617207835,76.2511648323834,3.4238722889118662,-4.546360571663229,-13.481557516514385,-21.607627440353838,31.523632888784114,3.55999755859375,9.988082078881291,2.7114974975585824,-12.192771235326148,17.615766230443313,-4.740636868883797,10.163631864000962,16.120010375976562,20.316353822690402,-59.201564436898096,7.452134366442366,3,6.0050048828125,-2.7549896240234375,-17.662498474121094,-19.8699951171875,-9.220001220703125,4,-0.04777883943827166,1.0270529776011008,150.05999755859375,-1.225358045492839,158.1699981689453,1.287631664897526,161.22000122070312,-0.04777883943827166
3607,2024-03-18,155.75,157.13999938964844,150.08999633789062,151.10000610351562,2744400.0,0.025008246976485182,-1.1139396878703165,2.1728949638851454,64.06288828693286,74.06232697393791,0.8603094036356822,-7.614448221802803,-16.961194769704917,-25.04157757373261,32.40848272604532,7.0500030517578125,10.494112494596777,5.799000549316418,-8.90877731676332,20.506778415396155,-1.5548883837234655,13.1528894823563,12.32000732421875,39.100342888865086,-37.72967234504982,7.353888933039874,3,2.2050018310546875,-6.55499267578125,-21.765003204345703,-23.669998168945312,-12.589996337890625,0,-0.0690850369620285,-2.3271014709762063,151.9499969482422,1.0270529776011008,150.05999755859375,-1.225358045492839,158.1699981689453,-0.0690850369620285
3608,2024-03-19,154.02000427246094,156.5,153.14999389648438,156.5,1465800.0,-0.0111075167097211,1.7016224796805492,-0.5333331145690453,62.97996495008556,71.70587549693623,2.7493068767442708,-5.245293164445343,-14.956568617432282,-22.949796841569707,33.23645750927088,3.350006103515625,10.451323890051384,3.4925048828125114,-10.884064447823107,17.86907421344813,-3.695779782505298,10.68078954813032,13.645402832031237,30.54871269593919,-44.683991708068746,7.188284665317811,3,3.93499755859375,-4.8249969482421875,-20.182506561279297,-21.94000244140625,-11.370010375976562,1,-0.06187507151628391,-1.1139396878703165,155.75,-2.3271014709762063,151.9499969482422,1.0270529776011008,150.05999755859375,-0.06187507151628391
3609,2024-03-20,156.05999755859375,157.1999969482422,154.24000549316406,154.72000122070312,1958400.0,0.013244989154292286,-1.5739192739431573,-0.5403220348368599,62.97996495008556,69.3549472687074,0.8031824702438257,-6.488558077139658,-16.642918112128456,-24.65925349944672,34.43217811787635,3.17999267578125,10.676018662258883,4.815498352050781,-9.135634628977556,18.76663133307912,-2.1600681384634015,11.791064842564964,11.208901330566391,40.632707645380805,-31.850737947898494,6.975566490514171,3,1.8950042724609375,-6.864990234375,-21.514999389648438,-23.979995727539062,-13.989990234375,2,-0.06651291199024434,1.7016224796805492,154.02000427246094,-1.1139396878703165,155.75,-2.3271014709762063,151.9499969482422,-0.06651291199024434
3610,2024-03-21,154.25999450683594,158.32000732421875,154.00999450683594,155.80999755859375,1806400.0,-0.011534045110323632,-3.204884293891283,-1.1567218565669908,56.36780774692939,67.14926960374602,2.0909697780078034,-3.8801695094128377,-14.582523797236263,-22.559296804347383,36.31770231798958,4.3100128173828125,9.724836041811898,2.375995635986328,-10.841896815066065,15.59388808703872,-4.232950589539854,8.98494186151251,12.620326331298827,52.291325989040935,-17.42002461238217,6.608946225526192,3,3.69500732421875,-5.0649871826171875,-20.092498779296875,-22.17999267578125,-13.110000610351562,3,-0.061195303505594656,-1.5739192739431573,156.05999755859375,1.7016224796805492,154.02000427246094,-1.1139396878703165,155.75,-0.061195303505594656
3611,2024-03-22,150.6999969482422,154.41000366210938,150.6699981689453,154.00999450683594,1583400.0,-0.0230779053893716,-1.2195910457492665,2.1354780913753557,52.69047062845526,64.44771183706477,5.157053922567343,0.5175799604147073,-10.71334786450268,-18.6911348011285,37.93230186580015,3.7400054931640625,8.499164682814182,-1.6990020751953239,-13.787275829316457,10.389271678925809,-7.74313895225589,4.3451348018652425,15.79951739988769,7.411905176857101,-58.514151171255705,6.0441368770605735,3,7.2550048828125,-0.364990234375,-16.714996337890625,-18.6199951171875,-11.509994506835966,4,-0.05209018582410874,-3.204884293891283,154.25999450683594,-1.5739192739431573,156.05999755859375,1.7016224796805492,154.02000427246094,-0.05209018582410874
3612,2024-03-25,150.77999877929688,152.47000122070312,150.1999969482422,151.52000427246094,2035900.0,0.0005308681663886983,-1.3894666677374536,0.22356677914845752,44.29491270787811,60.459838813280214,4.175822541718418,1.4565752914116388,-10.470419619002627,-18.469118404973216,40.29289701641004,2.2700042724609375,6.986450201240984,-2.218500518798834,-12.522596119761658,8.08559508216399,-7.37054831928026,2.9335472816825927,15.34632520862823,7.142870565420095,-52.27309977970873,5.152047800481417,3,7.1750030517578125,1.7950057983398438,-16.794998168945312,-18.699996948242188,-13.199996948242159,0,-0.05338906431177881,-1.2195910457492665,150.6999969482422,-3.204884293891283,154.25999450683594,-1.5739192739431573,156.05999755859375,-0.05338906431177881
3613,2024-03-26,150.66000366210938,152.47999572753906,150.16000366210938,151.6699981689453,1599300.0,-0.0007958291428503683,-1.308456125167961,1.3648473101428955,42.29214956086912,56.96016924815831,2.9506460650467545,2.1897454658039806,-10.047376199485512,-18.0305259250178,41.84113257990708,2.3199920654296875,6.014068658640724,-2.6564956665039006,-12.194349101872888,6.881357768865087,-7.42542238418838,2.112431051180579,15.100593772815046,6.12744823046745,-46.77475093654283,4.768926717684492,3,7.2949981689453125,2.214996337890625,-13.53499984741211,-17.05500030517578,-13.510009765625,1,-0.04978096254942699,-1.3894666677374536,150.77999877929688,-1.2195910457492665,150.6999969482422,-3.204884293891283,154.25999450683594,-0.04978096254942699
3614,2024-03-27,154.2100067138672,154.35000610351562,151.25999450683594,151.25999450683594,1829500.0,0.023563009195987528,-1.0949144476858461,-2.9208200510643443,43.306882165000076,54.9429558574466,-1.363546056767234,-0.5255836673874228,-13.349348248670992,-21.19526209264481,43.55239335785422,3.69000244140625,4.84094397027755,0.3465072631835824,-7.93781767640877,8.630832202775935,-3.7956552066125937,4.4886697329797585,11.192178699116567,49.632368065762364,2.362830913405382,4.142162469796173,3,-0.1450042724609375,-1.3350067138671875,-16.750003814697266,-20.270004272460938,-16.720001220703125,2,-0.07496279303607145,-1.308456125167961,150.66000366210938,-1.3894666677374536,150.77999877929688,-1.2195910457492665,150.6999969482422,-0.07496279303607145
3615,2024-03-28,156.05999755859375,156.57000732421875,153.63999938964844,154.83999633789062,1807400.0,0.011996568083672887,1.616054277189684,0.41355802453810026,48.23894006204985,53.023775673142865,-2.5400452926101877,-1.611542628041036,-14.90342002762236,-22.662401985488486,45.137780972076165,2.9300079345703125,3.313614201887333,1.6589981079101506,-5.622944561137274,8.940940776957575,-1.981973226613576,5.299969442433877,8.99094407288814,92.04353394304977,47.36667458070549,3.6409713345237136,3,-1.8549957275390625,-3.18499755859375,-18.599994659423828,-22.1199951171875,-19.919998168945312,3,-0.08964494715644455,-1.0949144476858461,154.2100067138672,-1.308456125167961,150.66000366210938,-1.3894666677374536,150.77999877929688,-0.08964494715644455
3616,2024-04-01,157.35000610351562,159.92999267578125,156.22999572753906,156.22999572753906,1343900.0,0.008266106402042839,-5.607076197871963,0.9180403732145984,47.151904429746565,51.14477746678883,-3.33412746820909,-2.386762567602716,-15.83869997601795,-23.58707196349684,46.28058886714566,3.8699951171875,2.130746775558009,2.544506072998047,-4.427182040050553,9.516194186046647,-0.941337983526239,6.030350129522333,7.356716622094439,73.59273824509673,33.85055619235028,3.4858440565242965,4,-2.3050079345703125,-4.475006103515625,-19.890003204345703,-23.410003662109375,-17.45001220703125,0,-0.10295526900948304,1.616054277189684,156.05999755859375,-1.0949144476858461,154.2100067138672,-1.308456125167961,150.66000366210938,-0.10295526900948304
3617,2024-04-02,154.88999938964844,156.97000122070312,153.0,156.5800018310547,1736500.0,-0.01563397914486786,2.2145742985284853,-1.5089167722510592,41.04160557176834,48.70718198030914,-1.1275106160723567,0.6126486271458589,-12.923699323067183,-20.77759170077502,47.15224448986298,4.350006103515625,1.9055053123938421,-0.23800048828124432,-6.53383912218618,6.057838145623691,-3.3859198052337263,2.9099188286712376,9.479388808207233,48.413521457598634,13.972447180646789,3.1479193169524686,4,0.154998779296875,-2.0149993896484375,-17.429996490478516,-20.949996948242188,-17.3699951171875,1,-0.10136223778235398,-5.607076197871963,157.35000610351562,1.616054277189684,156.05999755859375,-1.0949144476858461,154.2100067138672,-0.10136223778235398
3618,2024-04-03,159.17999267578125,159.49000549316406,153.66000366210938,154.6300048828125,2536000.0,0.027697032106899888,1.2553139996812486,-2.692296579869262,51.38090610606216,47.41839766430654,-5.150182560620095,-3.516619246494429,-16.7832863755566,-24.711971444461994,47.506877580234786,5.8300018310546875,1.4384814379314435,3.835493469238287,-2.7128281382101704,10.383815076686744,0.561332665514044,7.10965427296253,4.858807684875131,91.34947914191733,55.74413734812538,3.274160803724229,4,-4.1349945068359375,-5.499992370605469,-21.719989776611328,-25.239990234375,-18.319992065429688,2,-0.1356953878539342,2.2145742985284853,154.88999938964844,-5.607076197871963,157.35000610351562,1.616054277189684,156.05999755859375,-0.1356953878539342
3619,2024-04-04,159.0399932861328,164.1199951171875,157.9600067138672,161.0,3276500.0,-0.0008795036819331248,-1.9903002514749617,-0.43077186204676243,65.69929825553571,48.45522994304058,-5.07690805506428,-3.306731650925343,-16.179843077980934,-24.189451914389565,47.83648004674059,6.1599884033203125,0.7803642373466175,3.5434944152831918,-3.206903119167549,10.293891949733933,0.16829564805783548,6.918693182508548,-11.199996948242188,54.31651023656622,14.951212520529396,3.37519876722537,4,-1.899993896484375,-3.584991455078125,-21.57999038696289,-25.099990844726562,-18.089996337890625,3,-0.13763833195255226,1.2553139996812486,159.17999267578125,2.2145742985284853,154.88999938964844,-5.607076197871963,157.35000610351562,-0.13763833195255226
3620,2024-04-05,159.5500030517578,161.99000549316406,158.4499969482422,159.25,2614300.0,0.00320680198160872,-2.7263068286767482,-0.15306225720313582,63.960333877088836,49.70743697066653,-5.316727541171019,-3.9715327251818735,-16.102930135759806,-24.28678041515161,47.89978815363046,3.540008544921875,0.29255438981601856,4.022503662109386,-2.7995991691317386,10.844606493350511,0.6114522464888239,7.433555077729949,-11.384406738281257,58.902931006092544,16.42052709561463,3.411051415620566,4,-2.410003662109375,-3.8499984741210938,-21.520000457763672,-25.610000610351562,-21.62001037597659,4,-0.13826384917985568,-1.9903002514749617,159.0399932861328,1.2553139996812486,159.17999267578125,2.2145742985284853,154.88999938964844,-0.13826384917985568
3621,2024-04-08,156.74000549316406,159.52000427246094,155.97000122070312,157.83999633789062,2637700.0,-0.017612018206494162,-1.689396873103488,-3.6665988505162503,51.88716289443512,50.55102032472842,-1.7431659626597025,-1.2716238421345736,-12.797807233725166,-21.0752939787657,47.71997483865313,3.5800018310546875,-0.4353219887599096,1.2410057067871207,-5.554453926343626,8.036465339917868,-2.156724109778253,4.638735523352494,-8.255321203613278,33.6331576925188,-8.893828652309914,3.397729816565378,4,0.399993896484375,-0.7600021362304688,-17.010009765625,-20.51500701904297,-16.430007934570284,0,-0.1314278766209056,-2.7263068286767482,159.5500030517578,-1.9903002514749617,159.0399932861328,1.2553139996812486,159.17999267578125,-0.1314278766209056
3622,2024-04-09,153.38999938964844,156.60000610351562,151.49000549316406,156.3300018310547,2645800.0,-0.021373012543767778,1.9367726886076837,2.6727517374356697,48.86893223565045,51.28177395525967,2.252922015472109,1.697591521716106,-8.999770097604596,-17.330421144613467,47.00125054366026,5.25,-0.7778666784479071,-1.8120002746582031,-8.419076461803826,4.79507591248742,-5.115538368231029,1.4915378189146224,-4.592608883544926,15.043511143274468,-27.800742095203415,3.3035380935728176,4,4.299995422363281,4.375007629394531,-11.395000457763672,-15.049995422363281,-12.330001831054688,1,-0.08794579533764857,-1.689396873103488,156.74000549316406,-2.7263068286767482,159.5500030517578,-1.9903002514749617,159.0399932861328,-0.08794579533764857
3623,2024-04-10,154.6300048828125,154.89999389648438,150.50999450683594,151.52999877929688,1884700.0,0.008084004811905299,1.4120980926430517,-1.054422969129523,47.35676209279368,51.73176061390341,1.8274603404905747,-0.0647537746236253,-9.775835434810773,-18.22725117560114,45.880860824042315,4.3899993896484375,-0.644956555793101,-0.24249496459961506,-6.212478610678602,5.727488681479372,-3.2274867876390942,2.742496858439864,-5.526162284487299,30.271933807577824,-12.321159523834417,2.984991823039491,4,2.6849899291992188,3.3249969482421875,-12.562503814697266,-16.290000915527344,-8.040008544921875,2,-0.11065123242619379,1.9367726886076837,153.38999938964844,-1.689396873103488,156.74000549316406,-2.7263068286767482,159.5500030517578,-0.11065123242619379
3624,2024-04-11,154.3699951171875,156.25,152.6199951171875,155.27999877929688,1791900.0,-0.0016814962000554212,1.5473663921875167,-0.2935489904608145,50.215602709613734,51.95138979696606,2.3608161099948006,-0.10964925608323028,-8.988280150344565,-17.648599310364062,46.05529190708285,3.6300048828125,-0.09032497774325066,-0.3125045776367301,-6.0790206680979395,5.454011512824479,-3.195762622867335,2.5707534675938746,-4.965829468485055,33.62366651868668,-7.422824076570073,2.883258045230607,4,2.9449996948242188,3.5850067138671875,-10.237499237060547,-13.744998931884766,-12.239990234375,3,-0.08751697178315021,1.4120980926430517,154.6300048828125,1.9367726886076837,153.38999938964844,-1.689396873103488,156.74000549316406,-0.08751697178315021
3625,2024-04-12,147.77999877929688,153.82000732421875,147.4600067138672,153.6199951171875,2479200.0,-0.042689619397137,1.0384549549329252,6.41755256715517,44.88438028463446,51.69944266973138,8.552125812477328,6.641279069798941,-1.9412737643407354,-10.692336627294907,44.83071154985934,6.9099884033203125,0.43792776673717526,-6.788500976562489,-13.01184303555084,-0.5651589175741378,-9.900172006056664,-3.6768299470683132,16.339996337890625,2.653334413004641,-40.885972328802154,3.1116710294941714,4,8.010002136230469,9.985008239746094,-2.762500762939453,-5.319999694824219,-9.949996948242159,4,-0.04621736288721323,1.5473663921875167,154.3699951171875,1.4120980926430517,154.6300048828125,1.9367726886076837,153.38999938964844,-0.04621736288721323
3626,2024-04-15,144.69000244140625,150.39999389648438,144.49000549316406,149.38999938964844,2066200.0,-0.020909435400019216,-1.3176466716332618,0.8047945026520001,40.348664336821,51.62244919918167,10.792380134240972,9.654477426877634,1.451909461472468,-7.303015353423348,43.33489071344928,5.9099884033203125,0.6022184877453469,-9.515497589111334,-17.08357753119307,-1.9474176470295959,-13.299537560152203,-5.731457618070465,19.096792907714843,1.6515023795393637,-44.57118422638834,3.7840399710408636,4,9.614997863769531,11.590003967285156,1.9099960327148438,-0.8000030517578125,-2.089996337890625,0,-0.04672064172756207,1.0384549549329252,147.77999877929688,1.5473663921875167,154.3699951171875,1.4120980926430517,154.6300048828125,-0.04672064172756207
3627,2024-04-16,144.99000549316406,145.58999633789062,143.02000427246094,144.8300018310547,2140600.0,0.0020734193565259407,2.7794408042366037,-0.03404335446839318,41.06524822081128,50.47626498970935,9.991045805074094,8.966761217924073,1.4603171268765323,-7.309608120628184,41.32697365878123,2.5699920654296875,0.39765725842724464,-8.67749481201173,-17.246855125534637,-0.10813449848882328,-12.962174968773184,-4.392814655250277,18.02491826171874,14.890414640138125,-34.90023621132196,4.28468015676146,4,8.579994201660156,10.555000305175781,2.012493133544922,-1.010009765625,-3.44000244140625,1,-0.03227814164605258,-1.3176466716332618,144.69000244140625,1.0384549549329252,147.77999877929688,1.5473663921875167,154.3699951171875,-0.03227814164605258
3628,2024-04-17,144.49000549316406,146.44000244140625,143.66000366210938,146.22999572753906,1864600.0,-0.0034485135599472416,1.5740685796634595,-10.874690062941065,33.05440488110604,46.84905461477273,9.15039638084636,9.18722423452192,2.3321404090016244,-6.540236981204259,39.26416543012898,2.779998779296875,0.08339722196470234,-8.70099487304688,-18.19750176558415,0.7955120194903884,-13.44924831931553,-3.952741426778232,17.325223092773427,11.111123926088846,-37.10091019862088,4.74825344626864,4,8.014999389648438,11.055000305175781,3.7049942016601562,-0.20500946044921875,-5.3700103759765625,2,-0.0237387210476131,2.7794408042366037,144.99000549316406,-1.3176466716332618,144.69000244140625,1.0384549549329252,147.77999877929688,-0.0237387210476131
3629,2024-04-18,145.67999267578125,146.22999572753906,143.32000732421875,144.75,1463900.0,0.008235775052783723,1.8669853726003096,-0.5344815490388662,31.477520257907116,43.23985310153032,6.5553628340577745,7.5677219289211735,1.5322469571844977,-7.478023412699542,37.00372276345797,2.9099884033203125,0.21349827679927103,-6.992007446289051,-16.95160130376047,2.967586411182367,-11.97180437502476,-2.012210517553342,15.007522451347654,24.62951529339959,-17.292992390986118,4.9797969287357065,4,5.5900115966796875,9.865013122558594,3.9425086975097656,-0.089996337890625,-0.4499969482421875,3,0.006246593271971301,1.5740685796634595,144.49000549316406,2.7794408042366037,144.99000549316406,-1.3176466716332618,144.69000244140625,0.006246593271971301
3630,2024-04-19,144.82000732421875,146.75999450683594,144.4600067138672,145.75999450683594,1517800.0,-0.00590324955243815,-1.7710889887764387,-1.0107468661810068,27.292496479804086,40.50711238879354,5.706236521280175,8.099490840804208,2.7487827973646404,-6.376420971002062,34.55646418454598,2.29998779296875,-0.5080442551994793,-7.379993438720703,-17.901605966811104,3.141619089369698,-12.640799702765918,-2.1191871746754884,14.807457151630075,24.390319545957347,-12.967367028021293,5.260806264045207,4,4.989997863769531,10.724998474121094,4.942493438720703,0.769989013671875,-2.5500030517578125,4,-0.018574798407404836,1.8669853726003096,145.67999267578125,1.5740685796634595,144.49000549316406,2.7794408042366037,144.99000549316406,-0.018574798407404836
3631,2024-04-22,142.85000610351562,144.7899932861328,142.5399932861328,144.63999938964844,2174600.0,-0.013603101236507653,1.153129540260935,1.9042741424930605,27.785982742360048,38.1645624450946,6.1449450199925195,9.961993203108392,5.048188547802084,-4.176998557754132,32.83944906293309,2.2800140380859375,-1.8674755509623537,-8.957495117187506,-20.27061595128339,2.355625716908378,-14.614055534235433,-3.300934700139578,15.78101076012993,7.346273168403468,-27.430954245357295,5.656560417047942,4,6.544990539550781,10.479988098144531,10.630001068115234,5.564994812011719,-3.57000732421875,0,-0.03514178549508207,-1.7710889887764387,144.82000732421875,1.8669853726003096,145.67999267578125,1.5740685796634595,144.49000549316406,-0.03514178549508207
3632,2024-04-23,142.72999572753906,144.35000610351562,142.2100067138672,143.19000244140625,1431000.0,-0.000840114601672437,-1.8533615454258772,0.25698795488837173,14.129979816881288,34.472697747771,5.133674908033697,9.958576852112174,5.517184802360617,-3.8549959202575224,31.186600749606054,2.1399993896484375,-3.315302978915952,-8.675005340576178,-20.69290476765636,3.3428940865040033,-14.683955054116268,-2.666055627036087,14.613739249905478,11.428360631547882,-15.52394717331228,6.0089497135400896,4,6.500007629394531,10.435005187988281,10.845008850097656,5.685005187988281,-14.789993286132827,1,-0.0009107379521791081,1.153129540260935,142.85000610351562,-1.7710889887764387,144.82000732421875,1.8669853726003096,145.67999267578125,-0.0009107379521791081
3633,2024-04-24,143.16000366210938,143.49000549316406,140.6300048828125,141.2899932861328,1322900.0,0.003012736967996421,1.2608575030004765,-4.0651806149865655,15.80538683499951,30.64934042836942,3.247001382945541,9.42089237830902,5.418373778455589,-4.1004951960136395,29.57183125675812,2.8600006103515625,-4.256104200366224,-7.869997406005865,-20.441096404375116,4.701101592363386,-14.155546905190477,-1.5844479068212536,12.670358488977428,41.272480615331006,17.047022465517678,6.285549499184624,4,4.06500244140625,9.214996337890625,10.415000915527344,5.254997253417969,-6.25,2,-0.011246162120472802,-1.8533615454258772,142.72999572753906,1.153129540260935,142.85000610351562,-1.7710889887764387,144.82000732421875,-0.011246162120472802
3634,2024-04-25,142.64999389648438,143.4499969482422,141.38999938964844,142.25,1387900.0,-0.003562515734693239,1.05999755859375,0.21389929255097795,13.608963907929493,27.17429416429109,2.1452978023874323,9.507926366923101,6.401362217337237,-3.44283554234417,27.642426462253933,2.05999755859375,-4.950455976413679,-7.80200653076173,-20.812811005262006,5.208797943738546,-14.307408768011868,-1.2966042935115922,11.356325382409523,32.95256823527948,12.571868835459576,6.505402237250141,4,2.8650054931640625,9.725006103515625,10.925010681152344,5.765007019042969,-3.0899963378905966,3,-0.024745874029678983,1.2608575030004765,143.16000366210938,-1.8533615454258772,142.72999572753906,1.153129540260935,142.85000610351562,-0.024745874029678983
3635,2024-04-26,142.07000732421875,144.4499969482422,141.6199951171875,142.35000610351562,1378600.0,-0.004065801591877416,-3.7965189955259007,-0.7000076295109483,15.054801501307438,24.36386496034514,2.045220548351608,9.47169772843597,7.4499251797423085,-2.774075542718265,25.268946369961892,2.8300018310546875,-5.79210047767765,-7.682493591308599,-20.926019058622074,5.561031876004876,-14.304256324965337,-1.060730857651862,10.33115422714539,34.61553979950776,15.253912513244302,6.621762733656732,4,1.6249923706054688,10.30499267578125,11.504997253417969,6.344993591308594,-7.5600128173828125,4,0.02224247371303978,1.05999755859375,142.64999389648438,1.2608575030004765,143.16000366210938,-1.8533615454258772,142.72999572753906,0.02224247371303978
3636,2024-04-29,141.14999389648438,141.49000549316406,138.96000671386722,141.2100067138672,2381700.0,-0.0064757751833911525,7.161149804346129,0.2143324250681199,17.02587004223294,21.692822940503103,2.693529365547846,9.608448680036474,8.739482327606765,-1.771972666531525,22.616109642713685,3.110000610351534,-6.839667573097984,-7.792506408691395,-21.061116889798,5.476104072415211,-14.426811649244684,-1.1582011681381061,9.838628854653564,39.89054787210357,19.157242882614696,6.634305240553297,4,1.7100067138671875,10.390007019042969,12.425010681152344,7.265007019042969,-6.729995727539091,0,0.00793489496569122,-3.7965189955259007,142.07000732421875,1.05999755859375,142.64999389648438,1.2608575030004765,143.16000366210938,0.00793489496569122
3637,2024-04-30,139.19000244140622,141.16000366210938,139.07000732421878,140.44000244140622,1753200.0,-0.013885877009074177,-1.805382598722116,20.82888380371218,9.958497357411815,19.12661099342597,4.184292362046676,10.890278304815126,10.845604235100865,0.28253710374070806,20.773760735168928,2.0899963378905966,-7.339558076908929,-8.967498016357439,-22.607069613936886,4.672073581222008,-15.787283815147163,-2.1477122175677152,10.114614064513802,4.189364966424032,-14.703796792753968,6.819785798789719,4,3.669998168945341,12.349998474121122,14.955001831054716,9.224998474121122,-9.660003662109347,1,0.0006465718536683429,7.161149804346129,141.14999389648438,-3.7965189955259007,142.07000732421875,1.05999755859375,142.64999389648438,0.0006465718536683429
3638,2024-05-01,137.58000183105472,140.0,135.41999816894528,138.78999328613278,2612500.0,-0.011566927093267787,1.5234135924942147,0.9679931640624545,9.306830511972208,16.663201021655425,5.264665345324687,11.382687018774874,12.55412412450616,1.970190953551679,18.798928669294135,4.580001831054716,-7.493474993665984,-9.497499084472622,-22.880443853356667,3.8854456844114225,-16.188971468914644,-2.8060267000306,10.276369303977901,23.92030956927344,6.605819898097614,6.691472384442026,5,3.509994506835909,12.18999481201169,17.685001373290987,10.834999084472628,-10.970001220703153,2,-0.07006831851540596,-1.805382598722116,139.19000244140622,7.161149804346129,141.14999389648438,-3.7965189955259007,142.07000732421875,-0.07006831851540596
3639,2024-05-02,137.14999389648438,138.57000732421878,136.1300048828125,138.14999389648438,1638900.0,-0.003125511911959311,1.6521378578299155,0.8264521173296058,13.268818292829522,15.105014556436029,4.8695305570659855,10.633870115825971,13.104509199457425,2.5020067064091904,16.241473374428296,2.4400024414062784,-7.73920097801971,-8.833007049560536,-21.665825331283287,3.999811232162216,-15.249416190421897,-2.416597908699174,8.716557563974277,19.158316294631796,-0.010268457736362535,6.416409140861375,5,2.9550018310546875,12.620002746582031,18.26500701904297,11.265007019042969,-9.45999145507814,3,-0.0017498377328120096,1.5234135924942147,137.58000183105472,-1.805382598722116,139.19000244140622,7.161149804346129,141.14999389648438,-0.0017498377328120096
3640,2024-05-03,137.49000549316406,138.67999267578122,135.97000122070312,136.75,2268800.0,0.002479122215173435,-1.3565111820238187,-0.7400054931640625,19.283332660662964,14.160275658469686,3.7776765469317866,9.018841481244522,12.899367103758635,2.347926796689677,13.557060669447829,2.7099914550780966,-7.7200249158503595,-7.389995574951172,-19.05163823262552,4.271647082723177,-13.220816903788347,-1.5591742461139972,6.705097440652452,34.10222119435733,12.192482341928077,5.830821328837177,5,2.4449920654296875,12.279991149902344,15.979995727539062,10.924995422363281,-10.720008850097656,4,0.015055582098530307,1.6521378578299155,137.14999389648438,1.5234135924942147,137.58000183105472,-1.805382598722116,139.19000244140622,0.015055582098530307
3641,2024-05-06,136.13999938964844,138.71000671386722,134.67999267578122,138.08999633789062,2481300.0,-0.009818939919838399,1.526640549887344,-2.6351114501927952,15.34850208389095,14.29566702147076,4.5547531802491505,9.219084189887383,14.405831048023458,3.9004157209132018,11.525315833966959,4.030014038085994,-7.816313296573156,-7.710001373291021,-18.572597571755978,3.152594825173935,-13.141299472523514,-2.278703274058529,6.651086781788678,22.530929607181378,-0.25568917785842515,5.43129809923248,5,3.4249954223632812,13.259994506835938,17.400001525878906,12.275001525878906,-11.209999084472656,0,-0.0119730049222877,-1.3565111820238187,137.49000549316406,1.6521378578299155,137.14999389648438,1.5234135924942147,137.58000183105472,-0.0119730049222877
3642,2024-05-07,139.89999389648438,141.08999633789062,137.30000305175778,137.77000427246094,2594400.0,0.0276185876575068,-1.4690573821416761,-1.0923040807543332,35.68307056446048,16.50429854696642,0.39236831374557823,4.6342333280019545,10.90111474100587,0.3952453702365517,10.279961444104371,4.9499969482421875,-7.6577955280374965,-3.2755065917968693,-13.285742930023218,6.73472974642948,-8.28062476091003,1.729611577316291,1.4310954457346838,81.43522992910984,54.81003397915627,5.005118169113171,5,-0.33499908447265625,9.5,14.060005187988281,8.515007019042969,-15.77999114990233,1,-0.03917080748119173,1.526640549887344,136.13999938964844,-1.3565111820238187,137.49000549316406,1.6521378578299155,137.14999389648438,-0.03917080748119173
3643,2024-05-08,137.52000427246094,139.97000122070312,137.05999755859378,138.47000122070312,1700400.0,-0.017012078111915074,-2.1122861129471158,-0.44601012959288205,26.306676555628513,17.91515550782187,2.110088103222722,5.972894160301109,13.336358900878338,2.9180539825680682,9.218071300016758,2.9100036621093466,-7.457848066093447,-4.799996185302746,-13.531238459337118,3.9312460887316263,-9.165617322319918,-0.43437504828557394,3.5699920654296875,44.30592783382475,16.708346949990982,4.365621137017181,5,2.0449905395507812,11.879989624023438,16.43999481201172,10.894996643066406,-11.730003356933594,2,-0.058100678046329124,-1.4690573821416761,139.89999389648438,1.526640549887344,136.13999938964844,-1.3565111820238187,137.49000549316406,-0.058100678046329124
3644,2024-05-09,140.86000061035156,140.88999938964844,136.5,137.24000549316406,1920700.0,0.024287348997410474,1.3858739820543016,-3.8105334168553946,39.94923555122493,20.68120373559048,-1.6880358649239895,1.6536511601223083,10.124772396307748,-0.2691093124952033,7.809240844206541,4.3899993896484375,-6.899887194475355,-0.7845001220703125,-7.432294232046473,5.863293987905848,-4.108397177058379,2.5393969329177537,-6.180007934570341,96.41192517722563,65.58275664911177,3.3238970549880786,5,-2.7750015258789062,8.539993286132812,13.502498626708984,7.555000305175781,-13.970001220703125,3,-0.10116427614833323,-2.1122861129471158,137.52000427246094,-1.4690573821416761,139.89999389648438,1.526640549887344,136.13999938964844,-0.10116427614833323
3645,2024-05-10,140.9499969482422,141.32000732421875,139.83999633789062,140.94000244140625,1339200.0,0.0006389062721898764,2.946615669440319,0.002760917214634969,44.66889240341036,23.752650664610194,-2.1832001575332356,1.0811643032465668,10.101114047038095,-0.18759172089841059,7.4428774399263435,1.480010986328125,-6.404340514016724,-0.35300369262694176,-6.342873983524271,5.636866598270387,-3.3479388380756063,2.641931452821723,-6.145804138183621,94.42756687195516,58.12349111052809,2.994935145448671,5,-2.9499969482421875,7.385002136230469,15.347503662109375,7.465003967285156,-14.360000610351562,4,-0.09407587650892335,1.3858739820543016,140.86000061035156,-2.1122861129471158,137.52000427246094,-1.4690573821416761,139.89999389648438,-0.09407587650892335
3646,2024-05-13,137.92999267578122,143.66000366210938,137.58000183105472,141.83999633789062,1760100.0,-0.021426068377780383,-1.6377532106447972,-391.2152671755754,38.41699026516538,26.91470543213837,0.3710306775801371,3.761618841973444,13.026391650279294,3.0503783293828235,7.409567781387027,6.080001831054659,-5.883076326694805,-3.035007476806669,-8.982914829597377,2.9128998759840385,-6.008961153202023,-0.06105380041131525,-2.8651672851562466,19.971954530536344,-18.674085573803573,2.9739536763953573,5,1.240005493164091,9.170005798339872,18.490009307861357,10.485008239746122,-10.429992675781222,0,-0.08091058236294946,2.946615669440319,140.9499969482422,1.3858739820543016,140.86000061035156,-2.1122861129471158,137.52000427246094,-0.08091058236294946
3647,2024-05-14,140.30999755859378,140.46000671386722,138.30000305175778,139.77999877929688,1905600.0,0.01725516573039343,4.204720935362674,-0.13554943296676478,43.71414994393231,30.737740924578382,-2.0488543901030596,1.0677673955651983,10.603797743715631,0.8414810633551326,7.6522418009957685,2.5300140380859943,-5.401109863013602,-0.42100219726560795,-6.062518335599748,5.220513941068532,-3.241760266432692,2.399755871901476,-4.729461471679741,53.21222918859979,14.282977942121043,2.820758069167074,5,-1.139999389648466,5.330001831054659,16.250003814697237,8.105003356933565,-11.539993286132841,1,-0.10961440753354212,-1.6377532106447972,137.92999267578122,2.946615669440319,140.9499969482422,1.3858739820543016,140.86000061035156,-0.10961440753354212
3648,2024-05-15,141.05999755859375,142.8800048828125,140.25,140.57000732421878,2012500.0,0.005345306913620007,-3.654855784811494,0.9245120055276218,46.52990815422631,34.433417575844686,-2.518110685776378,0.050197949022219746,9.612400499777323,0.28641055669987736,7.929920779667285,2.6300048828125,-4.979401128978253,0.5004981994628963,-4.861487161639332,5.862483560565124,-2.1804944810882034,3.181490880013996,-4.99469341716798,63.68708416624399,23.010332176493684,2.6809926805511126,5,-1.8899993896484375,4.404998779296875,16.667503356933594,7.355003356933594,-10.569992065429688,2,-0.12009070682831358,4.204720935362674,140.30999755859378,-1.6377532106447972,137.92999267578122,2.946615669440319,140.9499969482422,-0.12009070682831358
3649,2024-05-16,146.58999633789062,147.8699951171875,144.8300018310547,145.27999877929688,3270100.0,0.0392031679782201,-1.7511357830343703,2.673517688091834,58.11196417637089,38.7477099664789,-7.340116302777318,-5.700392153391192,3.8632130447712143,-5.033364211956211,8.683039000007469,6.80999755859375,-4.05092924936406,5.984996795654297,0.4281565351821257,11.541837056126468,3.206576665418197,8.763416925890397,-10.069010225223849,87.56074232796776,44.21223017382354,2.778420130236088,5,-5.31500244140625,-1.125,11.045001983642578,1.9700088500976562,-18.069992065429688,3,-0.14189232513806194,-3.654855784811494,141.05999755859375,4.204720935362674,140.30999755859378,-1.6377532106447972,137.92999267578122,-0.14189232513806194
3650,2024-05-17,142.1300048828125,145.3699951171875,141.1999969482422,145.3699951171875,2744000.0,-0.0304249373524631,1.5740807022831738,-2.4732795974467687,51.560527351627684,42.771268329560755,-2.4057102588681687,-1.5307439540937082,7.953214265392546,-0.42079966426132387,9.023925588083845,5.3899993896484375,-2.969320754563057,1.6595054626464787,-3.5894602502454234,6.908471175538381,-0.9649773937994723,4.28398831909243,-4.701098049784065,44.21774558288152,0.4139859908518133,2.624482856445949,5,0.05499267578125,2.1199951171875,15.504993438720703,6.430000305175781,-13.1300048828125,4,-0.10722581418138688,-1.7511357830343703,146.58999633789062,-3.654855784811494,141.05999755859375,4.204720935362674,140.30999755859378,-0.10722581418138688
3651,2024-05-20,137.83000183105472,141.4499969482422,137.69999694824222,141.3800048828125,1846000.0,-0.030254013255703316,1.032527385279544,1.0956832567251815,47.98458744971596,44.138103539033594,2.4129808237501607,2.5021778172603035,11.877857549177548,3.994749194079219,9.52619380891652,4.430007934570284,-2.290447576056579,-2.389497375488247,-7.63946877047826,2.8604740195017655,-5.014483072983268,0.2354883220067734,10.039993286132784,1.2783176619389955,-45.572716925966844,2.6249856974950125,5,4.354995727539034,4.709991455078097,18.94750213623044,10.730003356933565,-7.550003051757841,0,-0.08154977395227447,1.5740807022831738,142.1300048828125,-1.7511357830343703,146.58999633789062,-3.654855784811494,141.05999755859375,-0.08154977395227447
3652,2024-05-21,142.60000610351562,147.7899932861328,142.24000549316406,144.7899932861328,3179100.0,0.03460788078859456,-2.8144398009532847,0.616897267604549,56.802172123233056,47.526491935434095,-2.161001948037466,-2.401173699017619,6.715061531500766,-0.6528336290071479,10.335895862868796,9.959991455078097,-1.6920471691577745,2.3870063781738224,-2.850184989815972,7.624197746163617,-0.23158930582107473,5.00560206216872,-4.900009155273409,48.18102298421143,-1.5057144780726759,2.618595683994897,5,-0.415008544921875,-1.32501220703125,12.692497253417969,6.595001220703125,-10.370010375976562,1,-0.10589064135491189,1.032527385279544,137.83000183105472,1.5740807022831738,142.1300048828125,-1.7511357830343703,146.58999633789062,-0.10589064135491189
3653,2024-05-22,141.5500030517578,142.07000732421875,139.55000305175778,142.0500030517578,2268600.0,-0.0073632749426083555,8.333201469341727,0.22831183852065523,55.8635509784616,49.29474920512706,-0.5355446331582812,-1.5578437336316142,7.291043544749357,0.49700445750838185,10.65164150891343,3.050003051757841,-0.8605373924499986,1.4175033569335938,-3.6764965058927146,6.511503219759902,-1.1294965744795604,3.964503288346748,-3.8500061035155966,37.85650734207433,-15.0436551154828,2.546999931413158,5,1.1749954223632812,-0.2750091552734375,13.007499694824219,7.6450042724609375,-10.970001220703097,2,-0.09028610740915255,-2.8144398009532847,142.60000610351562,1.032527385279544,137.83000183105472,1.5740807022831738,142.1300048828125,-0.09028610740915255
3654,2024-05-23,139.1199951171875,142.89999389648438,138.83999633789062,140.72000122070312,2102800.0,-0.017167134455530753,-2.7592506251854365,3.20001220703125,52.057548092535825,50.11571094836322,1.8122662948637185,0.6262543100895925,9.30734600708098,3.0073438322004336,11.038492739315945,4.05999755859375,-0.5948541776938896,-0.8360046386718807,-5.80583590250248,4.133826625158719,-3.3209202705871803,1.648910993243419,-1.2181982421874693,14.07332690114878,-39.50252716810467,2.4849156319153027,5,3.6050033569335938,2.154998779296875,14.905010223388672,10.07501220703125,-9.649993896484375,3,-0.0620327050525985,8.333201469341727,141.5500030517578,-2.8144398009532847,142.60000610351562,1.032527385279544,137.83000183105472,-0.0620327050525985
3655,2024-05-24,145.22999572753906,145.2899932861328,139.8699951171875,140.0,2229900.0,0.04391892484760951,1.0261710071103227,-3.26873486047798,60.24340470838756,52.54086810872124,-4.052984586453704,-5.51776843508955,3.1075585145584625,-3.0575131999625285,11.838249452553386,6.1699981689453125,0.25659862061650074,5.1159965515136605,-0.3162277177843009,10.548220820811622,2.3998844168646656,7.832108686162655,-7.130434924316376,74.62835988373668,16.418093612063075,2.7161121346489825,5,-2.4449996948242188,-3.9550018310546875,8.177509307861328,3.9650115966796875,-19.79999542236328,4,-0.11505881668155638,-2.7592506251854365,139.1199951171875,8.333201469341727,141.5500030517578,-2.8144398009532847,142.60000610351562,-0.11505881668155638
3656,2024-05-28,142.27000427246094,145.94000244140625,141.02999877929688,144.5399932861328,3491300.0,-0.020381405647296624,-1.067369962993421,-0.4340326707570758,52.71977370619838,53.54149297119525,-0.46111152261204325,-2.6030248032029704,5.880586865937232,0.07696724726963566,12.140544421212946,4.910003662109375,0.5689632621852354,2.1000045776367244,-3.3998593285203356,7.599868483793784,-0.6499273754418198,4.849936530715269,-3.976634819580056,38.32412406848897,-16.24822203430692,2.749931953078537,5,0.5149917602539062,-0.9950103759765625,10.407501220703125,6.9250030517578125,-14.070007324218722,1,-0.09327338071240643,1.0261710071103227,145.22999572753906,-2.7592506251854365,139.1199951171875,8.333201469341727,141.5500030517578,-0.09327338071240643
3657,2024-05-29,139.27999877929688,143.8300018310547,138.8699951171875,141.52999877929688,3797200.0,-0.02101641529044951,-2.2312670232012564,0.9911942244867779,51.991844941995545,54.148374836502946,2.6456411525901444,0.41536465021965796,8.522526157592807,3.170280833886011,12.281933544299575,4.9600067138671875,0.6847688412773323,-0.894500732421875,-6.391134941416453,4.602133476572703,-3.642817836919164,1.8538163720754142,-0.7966968497509583,6.197212157161093,-47.62179474348652,2.7483171044972945,5,3.5049972534179688,1.9949951171875,12.082496643066406,9.915008544921875,-9.160003662109375,2,-0.0646180361780545,-1.067369962993421,142.27000427246094,1.0261710071103227,145.22999572753906,-2.7592506251854365,139.1199951171875,-0.0646180361780545
3658,2024-05-30,127.94000244140624,145.5,126.2300033569336,143.88999938964844,9925200.0,-0.0814186992912026,1.0104328099814937,7.088887532552089,37.619781329713476,51.871465631318785,13.330717045439187,11.590371083175697,19.431279640459266,14.532725395182425,11.956009505456102,19.269996643066406,0.9347565666540163,-11.752497100830098,-19.455083299018284,-4.049910902641912,-15.603790199924177,-7.901204001736019,19.849990844726577,8.675794844758581,-38.11323588543087,3.85129309909409,5,9.069995880126967,9.109996795654311,23.257499694824233,21.255004882812514,0.5999908447265483,3,0.0335312897004012,-2.2312670232012564,139.27999877929688,-1.067369962993421,142.27000427246094,1.0261710071103227,145.22999572753906,0.0335312897004012
3659,2024-05-31,136.91000366210938,137.0,127.27999877929688,128.0,4872900.0,0.07011099772966789,1.1386149915564643,-0.5586210261370187,46.691784770652156,51.33049423343261,3.177339567671879,2.7420551247866456,10.05961132653482,5.662149718018526,11.612472126562986,9.720001220703125,1.1034062366536546,-2.770496368408203,-10.490487925072244,4.949495188255838,-6.63049214674021,1.0894994099238033,10.448789825439462,54.185696607106294,12.868145711325681,3.8599957783320145,5,0.09999465942382812,0.13999557495117188,12.889999389648438,12.285003662109375,-9.410003662109375,4,-0.046234764894732994,1.0104328099814937,127.94000244140624,-2.2312670232012564,139.27999877929688,-1.067369962993421,142.27000427246094,-0.046234764894732994
3660,2024-06-03,139.55999755859378,139.94999694824222,133.6300048828125,135.17999267578122,3879600.0,0.019355736071883678,1.4496075891721658,0.4915828375513399,51.34289406594296,51.70363941301339,0.13907777267118604,0.268876652035857,7.088490348451785,3.0885614612234917,11.01300969825163,6.319992065429716,1.2024693879189954,-0.2240020751952727,-7.8755418849480066,7.427537734557461,-4.049771980071625,3.60176782968108,7.3762201263427585,67.63061806614402,22.637564413076873,3.8257699048763634,6,-2.5499992370605753,-2.5099983215332315,9.38500213623044,9.635009765624972,-7.970001220703153,0,-0.07229862793351227,1.1386149915564643,136.91000366210938,1.0104328099814937,127.94000244140624,-2.2312670232012564,139.27999877929688,-0.07229862793351227
3661,2024-06-04,134.50999450683594,141.24000549316406,133.88999938964844,139.0,2795800.0,-0.03618517583906966,-1.5654490694262104,-1.0251142666034816,45.42297743380209,50.43928444752106,5.217262765728577,5.4710037725481016,11.866830817567234,8.228373995534014,10.03305454159125,7.350006103515625,0.3413911149303317,-5.1925048828125,-13.039694637113428,2.6546848714884277,-9.116099759962964,-1.2689100056620362,12.012098891540546,42.96830613554669,-0.9443845710790768,3.9235948771504705,6,1.5750083923339844,2.5400047302246094,13.525005340576172,14.685012817382812,-2.0899963378906534,1,-0.06750423442474163,1.4496075891721658,139.55999755859378,1.1386149915564643,136.91000366210938,1.0104328099814937,127.94000244140624,-0.06750423442474163
3662,2024-06-05,134.41999816894528,135.57000732421878,131.05999755859378,133.67999267578122,2665800.0,-0.0006690680363240498,1.9670884551097867,-0.16481171221075455,44.704944407629185,49.19943927298413,4.497902926245871,5.406601808438467,11.675938620829498,8.411761636284325,9.862969089398861,4.510009765625,-0.0374548671216246,-5.008501434326206,-13.2017160318849,3.1847131632324874,-9.105108733105567,-0.9118941355468451,11.696253428602347,42.501277834724256,1.0448916493708893,4.0966072987793485,6,1.6650047302246378,2.630001068115263,12.780002593994169,14.775009155273466,-7.459999084472628,2,-0.04627288577169508,-1.5654490694262104,134.50999450683594,1.4496075891721658,139.55999755859378,1.1386149915564643,136.91000366210938,-0.04627288577169508
3663,2024-06-06,129.52999877929688,132.19000244140622,128.33000183105472,131.47000122070312,3336000.0,-0.03637851105683276,1.2840207302538962,-2.6216054601315544,36.25523829380867,47.443627073125555,8.385368347596938,10.189752288378145,16.226304335723228,13.355210991335724,9.77127467566231,6.089996337890568,-0.09827038916864694,-9.499000549316406,-18.78971567213253,-0.20828542650028226,-14.144358110724482,-4.85364298790833,16.188527853438472,16.117470758556014,-18.70120938708568,4.6453575614080655,6,6.555004119873047,7.520000457763672,17.670001983642578,20.805007934570312,-2.0499954223632812,3,0.004554901130632283,1.9670884551097867,134.41999816894528,-1.5654490694262104,134.50999450683594,1.4496075891721658,139.55999755859378,0.004554901130632283
3664,2024-06-07,126.61000061035156,130.21000671386722,125.98999786376952,128.97000122070312,2252300.0,-0.02254302629864635,-1.344445386343412,1.216493629070316,37.177789840703,44.88078097671616,10.442329482675035,12.635254399154746,18.651290967153955,16.261446453756975,10.06168334954821,4.220008850097699,-1.0373220586335492,-11.706498718261713,-22.474222702599974,-0.9387747339234522,-17.090360710430843,-6.322636726092583,18.718755556867762,4.0655897468994295,-28.342906391044895,5.383861992169133,6,9.354999542236328,10.319995880126953,18.819995880126953,25.13500213623047,-2.25,4,0.015243603715956677,1.2840207302538962,129.52999877929688,1.9670884551097867,134.41999816894528,-1.5654490694262104,134.50999450683594,0.015243603715956677
3665,2024-06-10,127.69000244140624,128.16000366210938,126.0,126.52999877929688,1893200.0,0.008530146322156984,1.0571403659192304,-0.49152684834965293,41.15183346457307,43.59545428320224,7.389738102213741,11.078934784569114,17.018981389759247,15.184360729054234,10.496398683257286,2.160003662109375,-1.9248397380625875,-9.963497161865249,-21.64280123926646,1.715806915535964,-15.80314920056587,-4.123845123164628,16.86520339367509,11.147565423901446,-24.15775708171134,5.839652038700608,6,8.05499649047853,9.23999404907228,17.2474937438965,24.055000305175795,-6.120002746582017,0,-0.0014879977897519492,-1.344445386343412,126.61000061035156,1.2840207302538962,129.52999877929688,1.9670884551097867,134.41999816894528,-0.0014879977897519492
3666,2024-06-11,126.7699966430664,128.30000305175778,126.4000015258789,127.29000091552734,1790300.0,-0.007204994758786998,-2.0158885861337725,-0.44827813001500116,35.19176042589862,41.72877822585813,6.570841956935453,11.720931552574882,17.323014311032154,16.12064398456647,11.615786257175294,1.9000015258788778,-2.558841106776356,-10.325503158569347,-22.97524703300607,2.3242407158673757,-16.650375095787723,-4.000631221350972,17.042600873162456,8.14194163917152,-24.479879590041946,6.324871937218364,6,8.97500228881836,10.15999984741211,18.082500457763672,24.975006103515625,-4.349998474121094,1,0.0380216125460302,1.0571403659192304,127.69000244140624,-1.344445386343412,126.61000061035156,1.2840207302538962,129.52999877929688,0.0380216125460302
3667,2024-06-12,124.93000030517578,127.76000213623048,123.5999984741211,127.08999633789062,2619200.0,-0.014514446530051739,1.3771397680233042,4.153804395668887,34.67920040453798,41.40204701194974,6.885287639837571,13.017007338042731,18.59226232963391,18.026579761549897,12.937933782195405,4.160003662109389,-4.272098007082661,-11.396499633789062,-25.053310248702445,2.2603109811243343,-18.224904941245768,-4.568094326332357,18.1696932249547,15.483134072114227,-15.795905922025971,6.828405307456696,6,7.490001678466797,10.804996490478516,19.552494049072266,26.44499969482422,-1.6500015258789062,2,0.05995355675556824,-2.0158885861337725,126.7699966430664,1.0571403659192304,127.69000244140624,-1.344445386343412,126.61000061035156,0.05995355675556824
3668,2024-06-13,124.12000274658205,125.05999755859376,122.20999908447266,125.05999755859376,1856900.0,-0.006483611275234891,5.063860007954124,0.43518358264309553,35.74686817049776,40.18594516748814,7.930399991028835,13.167960332244533,18.672031267516658,18.856961409023384,13.8961051239189,2.849998474121108,-5.516395466747554,-11.359497451782218,-25.85566510937703,3.1366702058125924,-18.607581280579623,-4.111413622984813,17.809709080187858,23.875023007371034,-9.184666545621766,7.248083828797403,6,7.604999542236314,10.919994354248033,20.362491607666,27.254997253417955,-3.720001220703139,3,0.022881052812165015,1.3771397680233042,124.93000030517578,-2.0158885861337725,126.7699966430664,1.0571403659192304,127.69000244140624,0.022881052812165015
3669,2024-06-14,125.79000091552734,125.86000061035156,122.86000061035156,123.62000274658205,1708900.0,0.013454706187486565,1.5974053425634793,-2.308521431412161,29.825652920714617,37.795140595796106,5.0479986965206365,10.392615416810543,16.28066755948055,17.23003899784294,13.71205826250807,3.0,-6.58054569576754,-8.649499511718744,-22.769071191545265,5.470072168107791,-15.709285351632019,-1.5897136718054696,14.562133891858792,58.78488503925593,29.703462376411395,7.059785839913268,6,5.935001373291016,9.249996185302734,18.692493438720703,25.584999084472656,-8.739997863769545,4,0.013435109540552048,5.063860007954124,124.12000274658205,1.3771397680233042,124.93000030517578,-2.0158885861337725,126.7699966430664,0.013435109540552048
3670,2024-06-17,126.88999938964844,126.9800033569336,123.5999984741211,125.08000183105469,1982800.0,0.008744721091621388,2.396980455002032,0.8341009612342105,33.39809205808224,36.45904222071613,2.1923012190737836,8.529652974073372,14.440770975316468,16.233440078227574,14.421920781811792,3.3800048828125,-5.895191029826776,-6.787500762939459,-20.8041011824223,7.229099656543369,-13.795800972680865,0.22079944680196206,12.01076455990463,76.84724558992505,46.913509670863824,7.008300209741416,6,2.0000038146972656,8.14999771118164,16.852497100830078,24.485000610351562,-8.580001831054673,0,-0.019938519910681518,1.5974053425634793,125.79000091552734,5.063860007954124,124.12000274658205,1.3771397680233042,124.93000030517578,-0.019938519910681518
3671,2024-06-18,126.58999633789062,127.86000061035156,124.95999908447266,126.80999755859376,2495000.0,-0.0023642765639597663,1.4999934229565126,-0.12154779969651772,35.45724792652838,35.431520389482706,1.397688484297106,8.37373293728109,14.072723238731385,16.600860408202152,15.661952249434702,2.9000015258789062,-6.456406255622511,-6.525503540039068,-20.741000782035428,7.6899937019572775,-13.633252161037234,0.5822450809591118,10.975506422456021,77.52205434558043,42.74401407891319,7.107748620998174,6,0.6100044250488139,8.450000762939453,16.577503204345703,24.785003662109375,-8.5,1,-0.039655555638592244,2.396980455002032,126.88999938964844,1.5974053425634793,125.79000091552734,5.063860007954124,124.12000274658205,-0.039655555638592244
3672,2024-06-20,127.5,127.8000030517578,124.81999969482422,126.33999633789062,2802200.0,0.007188590634606085,2.3863486613955165,-5.27271466222743,49.33734565986229,36.885087874599776,-0.6673213963140512,6.613551988988775,12.599466582708317,15.755148936655473,15.976383698236063,2.9800033569335795,-7.643834681806766,-4.860499572753895,-18.549213249173704,8.828214103665914,-11.7048564109638,1.9838572654560096,8.837062466276734,93.62830950217202,53.2538590585808,6.844356838209901,6,-1.289997100830064,7.539997100830078,15.634998321533203,23.875,-10.139999389648438,3,-0.03984315161611518,1.4999934229565126,126.58999633789062,2.396980455002032,126.88999938964844,1.5974053425634793,125.79000091552734,-0.03984315161611518
3673,2024-06-21,128.77000427246094,129.88999938964844,127.5,128.14999389648438,3293000.0,0.009960817823223111,-1.4895850718037973,0.5344900160479861,34.039216883042286,36.53635754597081,-2.2981422547710935,4.571388513120326,10.729378621111493,14.553642371258661,16.70931872812239,2.3899993896484375,-8.053037516810079,-2.9514953613281136,-16.012787744526378,10.10979702187015,-9.48214155292726,3.5791508302710184,6.43689312327146,84.06834549550918,43.5638070750215,6.530646191599135,6,-2.7200050354003906,6.269992828369141,13.634994506835938,22.604995727539062,-8.770004272460938,4,-0.042634195162003063,2.3863486613955165,127.5,1.4999934229565126,126.58999633789062,2.396980455002032,126.88999938964844,-0.042634195162003063
3674,2024-06-24,130.49000549316406,131.47000122070312,128.5,129.19999694824222,2449700.0,0.013357157440671008,-1.2081773421369093,2.0806241232495295,31.54255319148929,35.46865973785038,-3.8106116535421677,2.289061511135003,8.425290024314677,12.941097904517846,17.190118977127465,2.970001220703125,-8.41928556026285,-0.7999946594238168,-13.393998748856745,11.794009430009112,-7.096996704140281,5.4970073852926475,3.677140037667556,87.54770793485838,48.38938926367493,6.297002044716465,6,-3.650005340576172,4.549991607666016,11.827491760253906,20.884994506835938,-10.100006103515625,0,-0.07732396001633812,-1.4895850718037973,128.77000427246094,2.3863486613955165,127.5,1.4999934229565126,126.58999633789062,-0.07732396001633812
3675,2024-06-25,128.52000427246094,129.8699951171875,127.93000030517578,129.72999572753906,1521700.0,-0.015096951013664595,1.604036949041455,-0.9379716590570574,36.06331153270198,35.56549874971742,-1.9115087556194226,3.10204840462859,9.988717448202038,15.005796121887357,17.303765951991647,2.5600051879882812,-7.845614030713179,-1.9344963073730526,-12.722215154058915,8.85322253931281,-7.32835573071597,3.4593631159698788,4.690569542661962,55.639153814294836,16.262058281237508,5.3938594233429304,6,-1.6800041198730469,6.479991912841797,14.849990844726562,22.854995727539062,-8.360000610351562,1,-0.08924681636632126,-1.2081773421369093,130.49000549316406,-1.4895850718037973,128.77000427246094,2.3863486613955165,127.5,-0.08924681636632126
3676,2024-06-26,129.0,129.77999877929688,126.6999969482422,128.8800048828125,2570700.0,0.003734793896531974,2.6666848319709184,-0.09917021866881888,37.61426654615854,35.89161720989748,-2.2818762840414877,1.662142710776152,9.19895790333365,14.561179736641975,17.396076187847466,3.0800018310546733,-7.114541028318257,-0.7910003662109375,-10.041723966399047,8.459723233977172,-5.416362166304992,3.8343614338831173,3.330527836670882,62.85713302333906,22.88896460081324,4.625361800094053,6,-2.1599998474121094,5.999996185302734,14.217498779296875,22.375,-7.410003662109375,2,-0.08286823597989335,1.604036949041455,128.52000427246094,-1.2081773421369093,130.49000549316406,-1.4895850718037973,128.77000427246094,-0.08286823597989335
3677,2024-06-27,130.27999877929688,130.60000610351562,127.6999969482422,128.13999938964844,2343300.0,0.009922471157340018,1.0863269865141425,17.834053916581894,52.052544676003464,37.70335904384256,-3.0431939743940006,-0.3443392280047135,7.608010870761973,13.322127217091804,17.924422214669743,2.9000091552734233,-6.7395721626299405,0.9389984130859261,-7.173804884860601,9.05180171103244,-3.1174032358873376,4.99540006205919,1.2408867571981546,75.05238206438108,30.742595327559812,4.056401648973258,6,-3.1149978637695312,4.719997406005859,12.082496643066406,21.095001220703125,-7.3899993896484375,3,-0.0935677199541346,2.6666848319709184,129.0,1.604036949041455,128.52000427246094,-1.2081773421369093,130.49000549316406,-0.0935677199541346
3678,2024-06-28,132.22999572753906,132.38999938964844,130.75999450683594,131.0,9278000.0,0.014967738459574331,1.1032279658597572,0.5747645225922836,66.24275758904125,41.749704006989965,-4.1591917053617635,-2.0621913081134835,5.379432685318022,11.45596725151836,17.559966486375412,2.1100006103515625,-5.863186312447567,2.6744956970214844,-5.508886557160423,10.857877951203406,-1.4171954300694836,6.766186824112438,-10.019996643066406,97.18798605524267,45.813523460565236,4.09169112709096,6,-4.234996795654297,1.8450050354003906,9.5,19.145004272460938,-8.979995727539062,4,-0.11245553654729934,1.0863269865141425,130.27999877929688,2.6666848319709184,129.0,1.604036949041455,128.52000427246094,-0.11245553654729934
3679,2024-07-01,130.58000183105472,134.38999938964844,130.49000549316406,131.96000671386722,3546400.0,-0.012478211826340568,-3.999999999999818,-1.121959086454366,58.086178453593604,44.49282471760234,-1.9649133657304674,-0.9599579575993005,6.6875658168339385,13.179458057574664,17.025869175181406,3.899993896484375,-4.780888491123719,1.3410018920898779,-6.100761105365848,8.78276488954559,-2.379879606637985,5.061883390817741,-8.166402740478546,50.45518401816002,-5.759538201871486,3.720881498727857,7,-0.9750022888183878,3.494998931884737,11.419994354248018,20.794998168945284,-12.080001831054716,0,-0.08102314047095205,1.1032279658597572,132.22999572753906,1.0863269865141425,130.27999877929688,2.6666848319709184,129.0,-0.08102314047095205
3680,2024-07-02,129.47000122070312,130.53999328613278,127.83000183105469,130.53999328613278,1532800.0,-0.008500540624801878,4.065442151648035,0.775353825740802,57.47509989823246,46.93925271445835,-0.5033892921096594,-0.6794695569764144,7.463483069644099,14.34159939571262,17.240903440975686,2.7500000000000284,-3.693565990409013,0.7355010986328239,-4.9119331925302845,6.382935389795918,-2.0882160469487303,3.559218244214378,-6.5773461181640585,36.02085036470268,-25.189372252065326,2.823717145581548,7,0.13499832153320312,4.604999542236328,12.52999496459961,21.904998779296875,-11.300003051757812,1,-0.07013209041047519,-3.999999999999818,130.58000183105472,1.1032279658597572,132.22999572753906,1.0863269865141425,130.27999877929688,-0.07013209041047519
3681,2024-07-03,125.43000030517578,129.75,125.43000030517578,129.52999877929688,1302400.0,-0.031204146732342175,-1.1073177085756287,3.831802689559875,51.23395887356064,47.1499875159804,3.749010551504199,2.788363240628968,11.179076132820569,18.405029790471474,17.890074541293227,4.319999694824219,-2.4870794324285725,-2.8505001068115234,-7.979063274078129,2.2780630604550822,-5.414781690444812,-0.2862185231782206,-2.0774514311523404,0.0,-64.22692256622803,2.5642815836333,7,4.479999542236328,8.645000457763672,16.599994659423828,25.94499969482422,-8.620002746582017,2,-0.04201543992860013,4.065442151648035,129.47000122070312,-3.999999999999818,130.58000183105472,1.1032279658597572,132.22999572753906,-0.04201543992860013
3682,2024-07-05,128.19999694824222,128.47000122070312,124.51000213623048,125.41000366210938,1570500.0,0.022084004116454947,1.3783765207230856,-0.6804864206031015,59.18090769219679,49.94350871699755,1.2166995817768793,-0.4969940374269868,8.1140395382792,15.681833223465532,18.192107397464696,3.959999084472642,-1.4919594359212738,0.23049659729007033,-4.007523995883133,4.468517190463274,-1.8885136992965386,2.349506893876665,-4.40595005359377,37.34813601021185,-30.661844470111767,2.1190102965865987,7,1.2500038146972372,5.655002593994112,13.829998016357393,23.175003051757784,-11.389999389648452,4,-0.05156006839079896,-1.1073177085756287,125.43000030517578,4.065442151648035,129.47000122070312,-3.999999999999818,130.58000183105472,-0.05156006839079896
3683,2024-07-08,130.1199951171875,130.72000122070312,127.93000030517578,129.25999450683594,1874100.0,0.014976585137677079,1.708721899188919,0.30824468812381756,59.63505882648538,53.06489823199711,-0.5494439046917421,-2.498630942714769,5.901366317800921,13.805425618518257,17.901518814050966,2.7900009155273438,-0.540196087080659,2.120994949340826,-2.170635969075647,6.412625867757285,-0.024820509867396368,4.266810408549063,-5.90211012273906,56.781321260147685,-11.883523468277211,2.1458154592082326,7,-0.6699943542480469,3.735004425048828,11.90999984741211,19.279998779296875,-13.309997558593736,0,-0.055564063932123986,1.3783765207230856,128.19999694824222,-1.1073177085756287,125.43000030517578,4.065442151648035,129.47000122070312,-0.055564063932123986
3684,2024-07-09,128.53999328613278,129.47000122070312,127.26000213623048,129.32000732421878,1572800.0,-0.01214265209302956,3.0925839585187433,-0.9069924238392457,53.59475842242045,55.012836775299164,0.8100443668995183,-0.8080546943201625,7.180740667036929,15.490049281969817,17.318939446420913,2.859992980957017,-0.4159034790147018,0.4444934844970305,-3.802191065309785,4.691178034303846,-1.678848790406363,2.567835759400438,-4.029991149902301,64.89519716643454,-2.621664184604043,2.1233422749034045,7,0.910007476806669,3.1850090026855753,8.490005493164091,16.635005950927763,-11.72999572753902,1,-0.04115445435225085,1.708721899188919,130.1199951171875,1.3783765207230856,128.19999694824222,-1.1073177085756287,125.43000030517578,-0.04115445435225085
3685,2024-07-10,127.5,129.25999450683594,126.1500015258789,129.03999328613278,1855900.0,-0.008090814847156014,2.1414138300413836,1.9743148340145695,51.92065038932799,56.60243498009578,1.8887572162636275,0.22869979533989238,7.920520932423273,16.62600665579464,16.788495631059497,3.1099929809570312,0.08224509037984262,-0.5859996795654183,-4.837351236043617,3.66535187691278,-2.7116754578045175,1.5396760986736808,-2.5947979736327937,48.148120846678516,-17.355328390432568,2.125675778239096,7,1.9500007629394531,4.225002288818359,9.529998779296875,17.674999237060547,-10.690002441406236,2,-0.07058823529411762,3.0925839585187433,128.53999328613278,1.708721899188919,130.1199951171875,1.3783765207230856,128.19999694824222,-0.07058823529411762
3686,2024-07-11,131.58999633789062,132.30999755859378,127.79000091552734,128.33999633789062,2147200.0,0.03207840265012263,-1.078163749951781,-2.110398810998305,57.61071716362351,57.22000970094245,-2.0061837357042975,-3.669833695801941,3.6013072667200277,12.608191756230951,15.984774726865354,4.809997558593778,0.6270653729665128,3.2629966735839844,-1.2146897945125659,7.740683141680535,1.024153439535695,5.5018399076322595,-6.305402416992166,90.76920970185644,27.63270261412555,2.2388432340482782,7,-2.139995574951172,0.13500595092773438,5.44000244140625,13.585002899169922,-14.77999877929686,3,-0.10198342231491575,2.1414138300413836,127.5,3.0925839585187433,128.53999328613278,1.708721899188919,130.1199951171875,-0.10198342231491575
3687,2024-07-12,132.41999816894528,135.46000671386722,132.03999328613278,132.32000732421878,1728800.0,0.006307484262887408,-9.363379956073722,0.03076641376200174,56.905026513828425,56.1824840259188,-2.794583721598457,-4.121230313525615,2.610192886776872,11.752782695930051,14.797674505169066,3.870010375976591,1.1763324218196942,3.7184986114501726,-0.815443329053096,8.252440551953441,1.4515276411985383,5.985469581701807,-6.771188029296823,67.34686518924688,6.574794059681011,2.2669709702516374,7,-2.4349937438964275,-3.529994964599581,4.14750289916995,12.755001068115263,-15.61000061035152,4,-0.11788250133062095,-1.078163749951781,131.58999633789062,2.1414138300413836,127.5,3.0925839585187433,128.53999328613278,-0.11788250133062095
3688,2024-07-15,126.95999908447266,132.47999572753906,125.61000061035156,132.47999572753906,2714400.0,-0.041232435885602436,1.4891301793876301,-55.20502060128272,44.1498022854822,54.63399778501753,2.0553987318557176,1.6468796977941906,7.894215036865148,17.139559418686844,13.50238289868178,6.8699951171875,1.546998637964407,-1.8835002899169808,-5.96899252022294,2.201991940388993,-3.926246405069975,0.15924582523599895,8.50000762939456,13.705559772589925,-41.875215258146454,2.042746115152984,7,3.0250053405762003,1.8750038146972656,9.607501983642578,18.21500015258789,-10.150001525878892,0,,-9.363379956073722,132.41999816894528,-1.078163749951781,131.58999633789062,2.1414138300413836,127.5,
3689,2024-07-16,127.4800033569336,128.6199951171875,126.27999877929688,127.0,1852000.0,0.004095811879416766,-1.4374888241628554,-0.08695718276142786,48.18941208192041,53.602254694316194,1.1727420593945794,1.3280686684753675,7.214510623791426,16.560907988843695,12.339059945233993,2.339996337890625,1.4519498377744355,-1.4479961395263672,-5.332537303712712,2.436545024659978,-3.3902667216195255,0.4942744425668053,7.980003356933622,18.98478769383292,-35.07716537310979,1.9422705820931698,7,2.505001068115263,1.3549995422363281,9.08749771118164,17.694995880126953,-10.67000579833983,1,,1.4891301793876301,126.95999908447266,-9.363379956073722,132.41999816894528,-1.078163749951781,131.58999633789062,
3690,2024-07-17,124.36000061035156,125.9800033569336,122.4000015258789,123.0999984741211,3395900.0,-0.024474448261867954,-1.6917347146573507,2.624986092346817,42.602038333832866,52.64315241212422,3.902000213227865,4.4784229592733595,10.124304587281102,19.607517303934458,11.637830243543256,5.0800018310546875,0.797679809707958,-4.441498947143543,-8.74740700503176,-0.13559088925532592,-6.594452976087666,-2.2885449181994346,10.903005981445347,15.00764399600184,-36.37444224789015,2.1529540289441114,7,4.570003509521484,4.475002288818359,12.08749771118164,20.694995880126953,-7.550003051757798,2,,-1.4374888241628554,127.4800033569336,1.4891301793876301,126.95999908447266,-9.363379956073722,132.41999816894528,
3691,2024-07-18,121.56999969482422,124.41999816894531,120.68000030517578,124.0,2548400.0,-0.022434873768367503,1.2874628154127927,-1.9285684010390491,36.75083297840114,50.150921888369155,6.8022031282563375,7.244483682932582,12.71086400582766,22.324240930222203,11.220016412136555,3.7399978637695312,0.3138821820879514,-6.9805000305175895,-12.29607467238202,-1.6649253886531454,-9.638287351449804,-4.322712709585375,13.178486694335959,6.021644138970537,-40.616200357932065,2.6577873209322216,7,6.500003814697266,6.500003814697266,14.767498016357422,23.484996795654297,-4.7600021362304545,3,,-1.6917347146573507,124.36000061035156,-1.4374888241628554,127.4800033569336,1.4891301793876301,126.95999908447266,
3692,2024-07-19,122.41999816894531,122.9800033569336,120.30999755859376,122.27999877929688,2153700.0,0.006991844009663906,3.2380715946521765,-0.05761291031537966,34.56090501892818,47.36490479864057,5.639100870331305,6.318334956854358,11.541892162055973,21.430871060197603,10.776501464873501,2.6700057983398295,-0.09991517521262949,-5.876501464843756,-11.84840082157163,0.09539789188411874,-8.862451143207693,-2.8905517864798185,11.484379055175793,17.33772331811624,-21.959650452414003,2.985949678363936,7,5.465003967285185,5.465003967285185,13.917499542236328,22.634998321533203,-5.610000610351548,4,,1.2874628154127927,121.56999969482422,-1.6917347146573507,124.36000061035156,-1.4374888241628554,127.4800033569336,
3693,2024-07-22,123.27999877929688,124.61000061035156,122.3000030517578,122.66000366210938,2067800.0,0.007025001006491838,-2.4477669726023756,4.428555858310626,38.21819874353847,45.65639816765369,4.142432754400787,5.297556898696541,10.443060842099726,20.444080455170422,10.704752466358094,2.309997558593764,-0.07106427853840103,-4.742000579833984,-11.113583549588924,1.6295823899209694,-7.927792064711468,-1.5562090949565146,9.53682807158205,35.74009739186627,-2.0572439858487996,3.1857914848774747,7,4.605003356933622,4.605003356933622,10.797500610351562,20.579998016357422,-6.470001220703111,0,,3.2380715946521765,122.41999816894531,1.2874628154127927,121.56999969482422,-1.6917347146573507,124.36000061035156,
3694,2024-07-23,120.4000015258789,123.11000061035156,120.18000030517578,123.0,1880400.0,-0.023361431553661105,1.0780146257132268,-4.193578952549714,36.15266899578738,43.90440023503807,6.4216495745807265,7.781858005377387,12.938162855933143,23.195699617007392,11.149128853531508,3.0999984741210938,-0.5577166763177956,-7.117497634887698,-14.221973140647435,-0.01302212912796108,-10.66973538776756,-3.5652598820078367,11.41627898161721,3.7931224990726347,-32.814971127998504,3.5522377528798654,7,7.420001983642592,7.420001983642592,12.982498168945312,22.764995574951172,-3.590003967285142,1,,-2.4477669726023756,123.27999877929688,3.2380715946521765,122.41999816894531,1.2874628154127927,121.56999969482422,
3695,2024-07-24,117.0500030517578,120.5,115.9800033569336,120.5,2763800.0,-0.02782390723974415,1.6202902268475314,1.32692268190982,36.93075501283024,41.6066266627277,9.089262013437818,10.78125407669937,15.853501814620628,26.363963725913706,11.727845485855845,4.519996643066406,-1.3432605086965879,-9.893996047973644,-18.37598786841552,-1.412004227531753,-14.13499195819459,-5.653000137752699,13.60264943550628,12.398609911497061,-27.648804038980302,4.240995910220944,7,8.670001983642607,8.670001983642607,16.33249664306642,26.11499404907228,-0.24000549316403408,2,,1.0780146257132268,120.4000015258789,-2.4477669726023756,123.27999877929688,3.2380715946521765,122.41999816894531,
3696,2024-07-25,118.30999755859376,119.7300033569336,116.56999969482422,117.23999786376952,2354500.0,0.010764583289065044,-1.622413995055131,-0.31014511342377266,33.81341515310736,39.040892067092024,6.422825060046293,9.14837008075689,14.261885960441148,24.86464646855744,12.086461040553925,3.160003662109375,-1.881115421209259,-8.099501419067366,-17.34856868584224,1.1495658477074926,-12.724035052454795,-3.4749677856799366,10.581937033030655,26.99878265589668,-12.836941746375803,4.624533633387432,7,5.920001983642564,7.410007476806641,13.655002593994126,24.854999542236314,-1.5,3,,1.6202902268475314,117.0500030517578,1.0780146257132268,120.4000015258789,-2.4477669726023756,123.27999877929688,
3697,2024-07-26,118.08999633789062,119.68000030517578,117.56999969482422,118.9000015258789,1577300.0,-0.001859531952016047,-1.2810836223570312,-0.7570144102903961,29.15077539531383,37.374333523739985,4.913003723815422,8.862697091619623,14.064145676966632,24.854708925803266,12.684456405266516,2.1100006103515625,-2.3541816261598143,-7.71000251770019,-17.47722442173807,2.057219386337678,-12.593613469719116,-2.826391565681263,9.252506505570892,24.449520886247726,-12.69565722405445,4.883610952018934,7,4.210002899169922,7.63000869750978,13.03000259399414,24.010005950927734,-1.2799987792968608,4,,-1.622413995055131,118.30999755859376,1.6202902268475314,117.0500030517578,1.0780146257132268,120.4000015258789,
3698,2024-07-29,117.36000061035156,119.7699966430664,116.22000122070312,118.0999984741211,1810500.0,-0.006181689814354185,-1.3509929592231145,0.9135717582345129,30.035716485005267,35.357256235193866,4.624330202444469,8.876661722493964,14.335125920495415,25.245837134816583,13.857082710321505,3.5499954223632812,-3.427840278437131,-7.696498489379877,-17.66461962945246,2.2716226506927057,-12.680559059416169,-2.7124379193435857,8.619002294726599,19.354807643950036,-13.69028019322413,4.984060570036289,7,3.6200027465820312,8.360004425048842,13.264999389648438,23.505001068115234,-0.5500030517577983,0,,-1.2810836223570312,118.08999633789062,-1.622413995055131,118.30999755859376,1.6202902268475314,117.0500030517578,
3699,2024-07-30,120.0,120.41999816894531,116.38999938964844,117.31999969482422,1595400.0,0.02249488220789586,1.2897742173902678,-3.621632488942501,37.33107716258606,34.7715938828331,0.9071014043213808,5.695400824545587,11.079048501145337,22.260519320751456,15.453005250313655,4.029998779296875,-4.586635631162835,-4.527499008178708,-14.383713871859044,5.328715855501628,-9.455606440018869,0.4006084236614669,4.779122959300807,88.93804488180336,55.4155907661894,4.92810743184017,7,0.2950019836425781,5.720005035400405,10.544998168945312,19.40500259399414,-3.190002441406236,1,,-1.3509929592231145,117.36000061035156,-1.2810836223570312,118.08999633789062,-1.622413995055131,118.30999755859376,
3700,2024-07-31,120.38999938964844,122.25,119.0,119.91999816894531,2501800.0,0.0032499949137370088,-1.8138557877771024,0.17537356984453686,28.378379174516994,33.84132123795708,-0.1176354498857819,4.8383358792266336,10.208581567027096,21.47717996445428,16.397529848273663,3.25,-4.96863073957195,-3.683499526977542,-13.41685906648567,6.049860012530587,-8.550179296731613,1.1831802427765155,3.3332292173682987,69.15421248943525,41.10204490951969,4.866679769754064,7,-0.09499740600585938,5.330005645751967,10.549999237060547,18.84000015258789,-3.5800018310546733,2,,1.2897742173902678,120.0,-1.3509929592231145,117.36000061035156,-1.2810836223570312,118.08999633789062,
3701,2024-08-01,120.16000366210938,122.08999633789062,118.62999725341795,121.5500030517578,2286700.0,-0.0019104222003911708,1.801634614790619,-2.9574378287123912,25.770750153794282,32.864637364053316,-0.12145326825729796,4.904741953461041,10.084154138811499,21.334371749346133,16.915268614274904,3.4599990844726705,-5.6118138916698115,-3.6499954223632756,-13.513202688758867,6.213211844032315,-8.581599055561071,1.28160821083452,2.634037914897391,65.34002054749457,40.512718353301864,4.931603633197792,8,0.13499832153320312,5.56000137329103,10.759994506835938,19.069995880126953,-3.350006103515611,3,,-1.8138557877771024,120.38999938964844,1.2897742173902678,120.0,-1.3509929592231145,117.36000061035156,
3702,2024-08-02,121.58999633789062,123.52999877929688,117.4499969482422,119.36000061035156,3169500.0,0.011900737618171231,-1.0099169468313485,-1.6043141775070147,37.37656923726436,32.7711229744673,-1.879178927788729,3.1138000715946816,8.155272488032352,19.503851980671215,17.124662607433766,6.080001831054673,-5.816214155103751,-1.889502716064456,-11.574709004679761,7.795703572550849,-6.732105860372116,2.9531004282432036,-5.609992980957031,73.46097005018076,45.27595010047706,4.842603144307655,8,-1.8349952697753906,4.13000869750978,9.330001831054688,16.425006866455078,-4.779998779296861,4,,1.801634614790619,120.16000366210938,-1.8138557877771024,120.38999938964844,1.2897742173902678,120.0,
3703,2024-08-05,122.88999938964844,123.75,119.4499969482422,120.43000030517578,2956600.0,0.010691694143531327,1.0574175779046842,1.1031407164117828,39.59181837526623,33.15325068329829,-3.621120703955384,1.3116190163896704,6.395050515918371,17.776637158852623,17.912022861953005,4.300003051757798,-5.54072373410709,-0.22799987792969034,-9.39548221645768,8.939482460598299,-4.811741047193678,4.355741291334297,-6.758996124267583,88.31521006748282,56.53058051965303,4.583741169263993,8,-3.0249977111816406,2.8300056457519673,8.192499160766602,13.414997100830078,-6.080001831054673,0,,-1.0099169468313485,121.58999633789062,1.801634614790619,120.16000366210938,-1.8138557877771024,120.38999938964844,
3704,2024-08-06,123.25,125.02999877929688,121.5500030517578,123.20999908447266,2129800.0,0.0029294540820210546,-1.071430355516895,0.016260540818826625,47.122856727005804,34.28570642931779,-3.9496861013977593,0.5638964353313725,5.64786391064132,17.035880878491554,18.46145478254441,3.4799957275390767,-5.246722903490209,0.3965003967285128,-8.410472709396629,9.203473502853669,-4.006986156334065,4.799986949791091,-6.814236865234378,76.51717217264566,40.850176486089254,4.403486553062577,8,-2.625,2.470005035400405,7.784999847412109,11.789997100830078,-6.440002441406236,1,,1.0574175779046842,122.88999938964844,-1.0099169468313485,121.58999633789062,1.801634614790619,120.16000366210938,
3705,2024-08-07,118.5,124.73999786376952,118.33000183105469,124.4000015258789,2186000.0,-0.03853955375253548,-1.054486611263871,-147.49666221628837,42.7764635258899,35.2816006929603,1.1483918473156791,4.853931309310752,9.750525846654853,21.50313226932724,19.037882063801927,6.4099960327148295,-5.3001023850098505,-3.9034996032714844,-12.630181923313529,4.82318271677056,-8.266840763292507,0.45984155674953797,-1.5485827265625005,13.852279658509026,-24.508604151333053,4.363341160021025,8,2.125,7.220005035400405,13.34000015258789,16.539997100830078,-1.6900024414062358,2,,-1.071430355516895,123.25,1.0574175779046842,122.88999938964844,-1.0099169468313485,121.58999633789062,
3706,2024-08-08,118.16999816894531,119.37999725341795,116.41999816894531,118.8499984741211,2528000.0,-0.0027848255785205556,2.4023019753140944,0.11525425920537936,39.74914615475212,36.459197444009,1.6276065525794365,4.35001863946917,9.5114322260266,21.515418125604242,20.56504485080797,2.959999084472642,-5.05083441920911,-3.5625015258789006,-11.325601423437206,4.200598371679419,-7.444051474658053,0.31904842290025215,6.8600006103515625,20.32520181120573,-19.840082531274405,3.881549948779158,8,2.4550018310546875,7.550006866455092,13.670001983642578,16.869998931884766,-1.3600006103515483,3,,-1.054486611263871,118.5,-1.071430355516895,123.25,1.0574175779046842,122.88999938964844,
3707,2024-08-09,116.80999755859376,118.73999786376952,116.4000015258789,117.87999725341795,1520800.0,-0.011508848535371707,-1.476197396306373,1.5735282567962872,34.762112169093186,36.984352520018774,3.1144642474524034,4.722732118168153,10.371192104555902,22.485893694775413,21.982150355239817,2.339996337890611,-4.6119791590407,-4.142002105712876,-10.367365638307746,2.083361426881993,-7.254683872010318,-1.0293203394154347,8.047801208496082,4.750824602551018,-34.488158367954924,3.112681766297437,8,3.900001525878892,8.91000747680664,15.182502746582017,18.229999542236314,0.0,4,,2.4023019753140944,118.16999816894531,-1.054486611263871,118.5,-1.071430355516895,123.25,